date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2018-07-17 09:30:00,93.27,93.71,92.93,93.51,336830.6126247104,83.0108,83.4024,82.7082,83.2244,336830.6126
2018-07-17 10:00:00,93.51,94.24,93.51,94.07,166069.33293454823,83.2244,83.8741,83.2244,83.7228,166069.3329
2018-07-17 10:30:00,94.07,94.56,94.05,94.55,180710.93370742205,83.7228,84.1589,83.705,84.15,180710.9337
2018-07-17 11:00:00,94.54,95.08,94.51,94.98,285347.1093838859,84.1411,84.6217,84.1144,84.5327,285347.1094
2018-07-17 11:30:00,94.98,95.15,94.72,95.15,230809.2022185709,84.5327,84.684,84.3013,84.684,230809.2022
2018-07-17 12:00:00,95.12,95.43,94.9,95.35,202234.43121950675,84.6573,84.9332,84.4615,84.862,202234.4312
2018-07-17 12:30:00,95.33,95.83,95.18,95.62,219316.8844612612,84.8442,85.2892,84.7107,85.1023,219316.8845
2018-07-17 13:00:00,95.62,96.17,95.6,95.93,420435.9592545907,85.1023,85.5918,85.0845,85.3782,420435.9593
2018-07-17 13:30:00,95.94,95.96,95.72,95.87,144651.95944284968,85.3871,85.4049,85.1913,85.3248,144651.9594
2018-07-17 14:00:00,95.89,95.89,95.64,95.72,113628.60508600256,85.3426,85.3426,85.1201,85.1913,113628.6051
2018-07-17 14:30:00,95.72,95.84,95.47,95.5,168270.52784745762,85.1913,85.2981,84.9688,84.9955,168270.5278
2018-07-17 15:00:00,95.49,95.79,95.39,95.64,227683.8146777957,84.9866,85.2536,84.8976,85.1201,227683.8147
2018-07-17 15:30:00,95.64,95.83,95.35,95.46,625679.1118732562,85.1201,85.2892,84.862,84.9599,625679.1119
2018-07-18 09:30:00,95.39,95.56,95.0,95.23,198109.6505860888,84.8976,85.0489,84.5505,84.7552,198109.6506
2018-07-18 10:00:00,95.22,95.29,94.83,95.02,143269.53594550205,84.7463,84.8086,84.3992,84.5683,143269.5359
2018-07-18 10:30:00,95.0,95.08,94.71,95.06,119416.93244957904,84.5505,84.6217,84.2924,84.6039,119416.9324
2018-07-18 11:00:00,95.06,95.09,94.89,95.06,139027.38636238556,84.6039,84.6306,84.4526,84.6039,139027.3864
2018-07-18 11:30:00,95.05,95.19,94.79,95.15,460611.98326367873,84.595,84.7196,84.3636,84.684,460611.9833
2018-07-18 12:00:00,95.15,95.33,95.03,95.19,217676.5303978096,84.684,84.8442,84.5772,84.7196,217676.5304
2018-07-18 12:30:00,95.19,95.62,95.08,95.32,139920.6554346422,84.7196,85.1023,84.6217,84.8353,139920.6554
2018-07-18 13:00:00,95.3,95.39,94.85,94.85,127960.9703027844,84.8175,84.8976,84.417,84.417,127960.9703
2018-07-18 13:30:00,94.85,94.93,94.72,94.73,104280.55478695803,84.417,84.4882,84.3013,84.3102,104280.5548
2018-07-18 14:00:00,94.73,94.93,94.66,94.92,149052.94365250436,84.3102,84.4882,84.2479,84.4793,149052.9437
2018-07-18 14:30:00,94.9,94.95,94.69,94.75,147481.4647810914,84.4615,84.506,84.2746,84.328,147481.4648
2018-07-18 15:00:00,94.75,94.76,94.61,94.66,154366.87556071242,84.328,84.3369,84.2034,84.2479,154366.8756
2018-07-18 15:30:00,94.66,94.99,94.63,94.76,502776.2513368219,84.2479,84.5416,84.2212,84.3369,502776.2513
2018-07-19 09:30:00,94.69,94.69,93.35,93.41,241393.49193390136,84.2746,84.2746,83.082,83.1354,241393.4919
2018-07-19 10:00:00,93.41,93.91,93.34,93.68,154368.9839849585,83.1354,83.5804,83.0731,83.3757,154368.984
2018-07-19 10:30:00,93.7,93.82,93.43,93.44,308792.0841922331,83.3935,83.5003,83.1532,83.1621,308792.0842
2018-07-19 11:00:00,93.47,93.52,93.25,93.38,279031.6759587889,83.1888,83.2333,82.993,83.1087,279031.676
2018-07-19 11:30:00,93.4,93.54,93.28,93.35,188089.71576062625,83.1265,83.2511,83.0197,83.082,188089.7158
2018-07-19 12:00:00,93.35,93.57,93.33,93.45,151486.0652324827,83.082,83.2778,83.0642,83.171,151486.0652
2018-07-19 12:30:00,93.47,93.47,93.35,93.4,126811.1762805878,83.1888,83.1888,83.082,83.1265,126811.1763
2018-07-19 13:00:00,93.4,93.61,93.25,93.34,300345.7366624295,83.1265,83.3134,82.993,83.0731,300345.7367
2018-07-19 13:30:00,93.35,93.51,93.31,93.41,169346.52702104134,83.082,83.2244,83.0464,83.1354,169346.527
2018-07-19 14:00:00,93.41,93.77,93.38,93.65,320387.7147376008,83.1354,83.4558,83.1087,83.349,320387.7147
2018-07-19 14:30:00,93.67,93.7,93.41,93.41,165457.1870951025,83.3668,83.3935,83.1354,83.1354,165457.1871
2018-07-19 15:00:00,93.43,93.81,93.4,93.8,342581.69115993945,83.1532,83.4914,83.1265,83.4825,342581.6912
2018-07-19 15:30:00,93.8,94.14,93.74,94.05,1019443.5044149124,83.4825,83.7851,83.4291,83.705,1019443.5044
2018-07-20 09:30:00,93.01,93.47,92.2,93.35,863013.8871334501,82.7794,83.1888,82.0585,83.082,863013.8871
2018-07-20 10:00:00,93.38,93.84,93.27,93.68,213244.6226325457,83.1087,83.5181,83.0108,83.3757,213244.6226
2018-07-20 10:30:00,93.68,94.02,93.61,93.75,155186.3497843562,83.3757,83.6783,83.3134,83.438,155186.3498
2018-07-20 11:00:00,93.77,93.97,93.71,93.89,120518.93552219776,83.4558,83.6338,83.4024,83.5626,120518.9355
2018-07-20 11:30:00,93.89,94.01,93.8,93.87,378710.2434246326,83.5626,83.6694,83.4825,83.5448,378710.2434
2018-07-20 12:00:00,93.85,93.97,93.74,93.81,178311.546915381,83.527,83.6338,83.4291,83.4914,178311.5469
2018-07-20 12:30:00,93.81,93.84,93.64,93.64,87758.23958657931,83.4914,83.5181,83.3401,83.3401,87758.2396
2018-07-20 13:00:00,93.64,93.77,93.44,93.45,128841.58882956454,83.3401,83.4558,83.1621,83.171,128841.5888
2018-07-20 13:30:00,93.44,93.64,93.41,93.6,162558.10375674008,83.1621,83.3401,83.1354,83.3045,162558.1038
2018-07-20 14:00:00,93.6,93.82,93.58,93.74,235756.97111604275,83.3045,83.5003,83.2867,83.4291,235756.9711
2018-07-20 14:30:00,93.74,93.97,93.6,93.91,136725.68989374628,83.4291,83.6338,83.3045,83.5804,136725.6899
2018-07-20 15:00:00,93.91,93.98,93.65,93.87,262777.83344574465,83.5804,83.6427,83.349,83.5448,262777.8334
2018-07-20 15:30:00,93.88,93.92,93.64,93.67,526548.0319033117,83.5537,83.5893,83.3401,83.3668,526548.0319
2018-07-23 09:30:00,93.74,93.89,93.34,93.75,353475.919239444,83.4291,83.5626,83.0731,83.438,353475.9192
2018-07-23 10:00:00,93.75,93.95,93.24,93.25,519554.3886790586,83.438,83.616,82.9841,82.993,519554.3887
2018-07-23 10:30:00,93.24,93.65,93.18,93.38,305450.93457027554,82.9841,83.349,82.9307,83.1087,305450.9346
2018-07-23 11:00:00,93.37,93.48,93.27,93.38,138075.78421932063,83.0998,83.1977,83.0108,83.1087,138075.7842
2018-07-23 11:30:00,93.37,93.51,93.31,93.48,139710.51581811605,83.0998,83.2244,83.0464,83.1977,139710.5158
2018-07-23 12:00:00,93.48,93.5,93.35,93.4,85044.69758187207,83.1977,83.2155,83.082,83.1265,85044.6976
2018-07-23 12:30:00,93.4,93.47,93.34,93.44,99830.37401156146,83.1265,83.1888,83.0731,83.1621,99830.374
2018-07-23 13:00:00,93.45,93.51,93.33,93.4,106497.91428575404,83.171,83.2244,83.0642,83.1265,106497.9143
2018-07-23 13:30:00,93.41,93.52,93.38,93.5,82490.69301178503,83.1354,83.2333,83.1087,83.2155,82490.693
2018-07-23 14:00:00,93.5,93.54,93.37,93.44,136829.7054898863,83.2155,83.2511,83.0998,83.1621,136829.7055
2018-07-23 14:30:00,93.44,93.55,93.38,93.45,110958.63718238103,83.1621,83.26,83.1087,83.171,110958.6372
2018-07-23 15:00:00,93.44,93.51,93.43,93.48,123402.5570827556,83.1621,83.2244,83.1532,83.1977,123402.5571
2018-07-23 15:30:00,93.48,93.5,93.34,93.5,607847.4652160606,83.1977,83.2155,83.0731,83.2155,607847.4652
2018-07-24 09:30:00,93.89,94.96,93.48,94.61,620982.94826915,83.5626,84.5149,83.1977,84.2034,620982.9483
2018-07-24 10:00:00,94.66,95.32,94.54,95.23,352810.35998576414,84.2479,84.8353,84.1411,84.7552,352810.36
2018-07-24 10:30:00,95.25,95.56,95.13,95.46,326117.709030369,84.773,85.0489,84.6662,84.9599,326117.709
2018-07-24 11:00:00,95.47,95.49,95.02,95.4,319511.3130593128,84.9688,84.9866,84.5683,84.9065,319511.3131
2018-07-24 11:30:00,95.4,95.46,95.19,95.45,331610.154191412,84.9065,84.9599,84.7196,84.951,331610.1542
2018-07-24 12:00:00,95.45,95.86,95.39,95.8,151575.32185890016,84.951,85.3159,84.8976,85.2625,151575.3219
2018-07-24 12:30:00,95.8,95.87,95.39,95.43,139256.50179712643,85.2625,85.3248,84.8976,84.9332,139256.5018
2018-07-24 13:00:00,95.42,95.49,95.12,95.32,171437.38106507243,84.9243,84.9866,84.6573,84.8353,171437.3811
2018-07-24 13:30:00,95.3,95.42,95.1,95.36,146214.30180919627,84.8175,84.9243,84.6395,84.8709,146214.3018
2018-07-24 14:00:00,95.35,95.39,95.16,95.18,237714.9944325707,84.862,84.8976,84.6929,84.7107,237714.9944
2018-07-24 14:30:00,95.18,95.45,95.15,95.33,253747.45239977643,84.7107,84.951,84.684,84.8442,253747.4524
2018-07-24 15:00:00,95.32,95.36,95.09,95.22,171334.77108509644,84.8353,84.8709,84.6306,84.7463,171334.7711
2018-07-24 15:30:00,95.2,95.33,95.03,95.22,466803.0196582569,84.7285,84.8442,84.5772,84.7463,466803.0197
2018-07-25 09:30:00,94.88,95.27,94.71,94.96,246780.51588264023,84.4437,84.7908,84.2924,84.5149,246780.5159
2018-07-25 10:00:00,94.98,95.39,94.93,95.1,324714.9040986426,84.5327,84.8976,84.4882,84.6395,324714.9041
2018-07-25 10:30:00,95.12,95.33,94.82,94.92,171751.5362777386,84.6573,84.8442,84.3903,84.4793,171751.5363
2018-07-25 11:00:00,94.9,95.15,94.66,95.05,191703.5549184104,84.4615,84.684,84.2479,84.595,191703.5549
2018-07-25 11:30:00,95.05,95.3,95.0,95.09,154506.03156095382,84.595,84.8175,84.5505,84.6306,154506.0316
2018-07-25 12:00:00,95.1,95.2,94.9,95.18,100540.210174409,84.6395,84.7285,84.4615,84.7107,100540.2102
2018-07-25 12:30:00,95.16,95.19,95.0,95.06,121386.2006954194,84.6929,84.7196,84.5505,84.6039,121386.2007
2018-07-25 13:00:00,95.06,95.1,94.89,94.9,226096.8740285781,84.6039,84.6395,84.4526,84.4615,226096.874
2018-07-25 13:30:00,94.9,95.19,94.89,95.08,133984.73837384,84.4615,84.7196,84.4526,84.6217,133984.7384
2018-07-25 14:00:00,95.08,95.36,95.03,95.32,202668.7666141996,84.6217,84.8709,84.5772,84.8353,202668.7666
2018-07-25 14:30:00,95.3,95.6,95.3,95.42,165478.27133756332,84.8175,85.0845,84.8175,84.9243,165478.2713
2018-07-25 15:00:00,95.42,95.56,95.35,95.42,215221.6217672884,84.9243,85.0489,84.862,84.9243,215221.6218
2018-07-25 15:30:00,95.42,96.37,95.32,96.1,873478.6994748359,84.9243,85.7698,84.8353,85.5295,873478.6995
2018-07-26 09:30:00,96.58,96.75,95.86,96.27,328962.6761464153,85.9567,86.108,85.3159,85.6808,328962.6761
2018-07-26 10:00:00,96.29,96.41,96.04,96.13,334561.94813592645,85.6986,85.8054,85.4761,85.5562,334561.9481
2018-07-26 10:30:00,96.11,96.51,96.11,96.31,385919.6487300681,85.5384,85.8944,85.5384,85.7164,385919.6487
2018-07-26 11:00:00,96.33,96.64,96.27,96.6,289800.1013916106,85.7342,86.0101,85.6808,85.9745,289800.1014
2018-07-26 11:30:00,96.6,97.12,96.57,97.07,236312.8923089264,85.9745,86.4373,85.9478,86.3928,236312.8923
2018-07-26 12:00:00,97.07,97.18,96.87,96.94,185286.21432141948,86.3928,86.4907,86.2148,86.2771,185286.2143
2018-07-26 12:30:00,96.93,97.1,96.8,96.88,142101.46891317275,86.2682,86.4195,86.1525,86.2237,142101.4689
2018-07-26 13:00:00,96.88,97.15,96.84,97.12,126181.46023909138,86.2237,86.464,86.1881,86.4373,126181.4602
2018-07-26 13:30:00,97.1,97.22,97.01,97.11,128233.65983861095,86.4195,86.5263,86.3394,86.4284,128233.6598
2018-07-26 14:00:00,97.1,97.4,97.05,97.22,240990.7829028997,86.4195,86.6865,86.375,86.5263,240990.7829
2018-07-26 14:30:00,97.21,97.54,97.17,97.38,222293.27668864664,86.5174,86.8111,86.4818,86.6687,222293.2767
2018-07-26 15:00:00,97.38,97.4,96.93,96.98,377168.9853007468,86.6687,86.6865,86.2682,86.3127,377168.9853
2018-07-26 15:30:00,97.0,97.22,96.87,97.08,730592.1939340387,86.3305,86.5263,86.2148,86.4017,730592.1939
2018-07-27 09:30:00,97.54,97.71,97.03,97.44,475413.1214711727,86.8111,86.9624,86.3572,86.7221,475413.1215
2018-07-27 10:00:00,97.45,97.64,97.14,97.48,236397.2292787696,86.731,86.9001,86.4551,86.7577,236397.2293
2018-07-27 10:30:00,97.49,98.06,97.48,97.91,287624.9103777362,86.7666,87.2739,86.7577,87.1404,287624.9104
2018-07-27 11:00:00,97.92,97.92,97.38,97.72,175575.5150520489,87.1493,87.1493,86.6687,86.9713,175575.5151
2018-07-27 11:30:00,97.74,97.82,97.52,97.54,140513.8254558732,86.9891,87.0603,86.7933,86.8111,140513.8255
2018-07-27 12:00:00,97.52,97.69,97.28,97.65,181968.96017425085,86.7933,86.9446,86.5797,86.909,181968.9602
2018-07-27 12:30:00,97.67,97.67,97.34,97.37,342162.8175430512,86.9268,86.9268,86.6331,86.6598,342162.8175
2018-07-27 13:00:00,97.34,97.54,97.25,97.45,365212.1114012171,86.6331,86.8111,86.553,86.731,365212.1114
2018-07-27 13:30:00,97.44,97.61,97.21,97.52,117380.89743594608,86.7221,86.8734,86.5174,86.7933,117380.8974
2018-07-27 14:00:00,97.51,97.58,97.22,97.34,110389.36263593896,86.7844,86.8467,86.5263,86.6331,110389.3626
2018-07-27 14:30:00,97.32,97.55,97.24,97.45,109782.83926114943,86.6153,86.82,86.5441,86.731,109782.8393
2018-07-27 15:00:00,97.45,97.74,97.28,97.3,299226.1633877601,86.731,86.9891,86.5797,86.5975,299226.1634
2018-07-27 15:30:00,97.3,97.42,97.11,97.3,1085851.137277586,86.5975,86.7043,86.4284,86.5975,1085851.1373
2018-07-30 09:30:00,97.15,98.18,97.05,98.09,308573.51087872265,86.464,87.3807,86.375,87.3006,308573.5109
2018-07-30 10:00:00,98.11,98.28,97.88,98.23,341135.31212712737,87.3184,87.4697,87.1137,87.4252,341135.3121
2018-07-30 10:30:00,98.19,98.33,97.78,97.94,163431.69420269996,87.3896,87.5142,87.0247,87.1671,163431.6942
2018-07-30 11:00:00,97.92,97.94,97.45,97.52,178362.851905369,87.1493,87.1671,86.731,86.7933,178362.8519
2018-07-30 11:30:00,97.52,97.55,97.18,97.4,188292.1244882501,86.7933,86.82,86.4907,86.6865,188292.1245
2018-07-30 12:00:00,97.4,97.49,97.08,97.31,179354.51410910944,86.6865,86.7666,86.4017,86.6064,179354.5141
2018-07-30 12:30:00,97.31,97.49,97.27,97.44,133346.58863535925,86.6064,86.7666,86.5708,86.7221,133346.5886
2018-07-30 13:00:00,97.42,97.74,97.28,97.72,130706.13867118284,86.7043,86.9891,86.5797,86.9713,130706.1387
2018-07-30 13:30:00,97.71,97.81,97.57,97.75,91383.32367367588,86.9624,87.0514,86.8378,86.998,91383.3237
2018-07-30 14:00:00,97.78,97.85,97.65,97.81,111660.74245632626,87.0247,87.087,86.909,87.0514,111660.7425
2018-07-30 14:30:00,97.79,97.86,97.42,97.42,136186.6360948314,87.0336,87.0959,86.7043,86.7043,136186.6361
2018-07-30 15:00:00,97.45,97.58,97.08,97.11,406012.22898714535,86.731,86.8467,86.4017,86.4284,406012.229
2018-07-30 15:30:00,97.11,97.11,96.67,96.83,1312696.501913523,86.4284,86.4284,86.0368,86.1792,1312696.5019
2018-07-31 09:30:00,97.28,97.89,97.24,97.55,301273.4433307055,86.5797,87.1226,86.5441,86.82,301273.4433
2018-07-31 10:00:00,97.52,97.65,97.2,97.25,282376.3396211567,86.7933,86.909,86.5085,86.553,282376.3396
2018-07-31 10:30:00,97.25,97.45,97.14,97.17,531164.0753860668,86.553,86.731,86.4551,86.4818,531164.0754
2018-07-31 11:00:00,97.18,97.34,97.15,97.25,281400.8420033029,86.4907,86.6331,86.464,86.553,281400.842
2018-07-31 11:30:00,97.25,97.85,97.21,97.74,272854.69572585146,86.553,87.087,86.5174,86.9891,272854.6957
2018-07-31 12:00:00,97.74,97.96,97.71,97.76,193852.7420332497,86.9891,87.1849,86.9624,87.0069,193852.742
2018-07-31 12:30:00,97.76,98.06,97.69,98.05,152921.19933598235,87.0069,87.2739,86.9446,87.265,152921.1993
2018-07-31 13:00:00,98.05,98.32,98.04,98.12,216354.54839551632,87.265,87.5053,87.2561,87.3273,216354.5484
2018-07-31 13:30:00,98.13,98.22,97.95,98.02,112390.25724547057,87.3362,87.4163,87.176,87.2383,112390.2572
2018-07-31 14:00:00,98.04,98.15,97.81,97.84,226787.0315651289,87.2561,87.354,87.0514,87.0781,226787.0316
2018-07-31 14:30:00,97.84,97.94,97.78,97.91,164748.053740337,87.0781,87.1671,87.0247,87.1404,164748.0537
2018-07-31 15:00:00,97.91,97.92,97.67,97.71,267455.02123163606,87.1404,87.1493,86.9268,86.9624,267455.0212
2018-07-31 15:30:00,97.71,98.04,97.69,97.86,773710.1725744929,86.9624,87.2561,86.9446,87.0959,773710.1726
2018-08-01 09:30:00,97.44,98.04,97.18,97.69,268327.20606143185,86.7221,87.2561,86.4907,86.9446,268327.2061
2018-08-01 10:00:00,97.69,98.04,97.57,97.96,149012.88359182878,86.9446,87.2561,86.8378,87.1849,149012.8836
2018-08-01 10:30:00,97.96,98.12,97.69,97.74,157354.51271741028,87.1849,87.3273,86.9446,86.9891,157354.5127
2018-08-01 11:00:00,97.75,97.78,97.54,97.67,139087.12504935786,86.998,87.0247,86.8111,86.9268,139087.125
2018-08-01 11:30:00,97.67,97.67,97.1,97.25,177694.48141936108,86.9268,86.9268,86.4195,86.553,177694.4814
2018-08-01 12:00:00,97.24,97.24,96.9,96.9,135145.77732534902,86.5441,86.5441,86.2415,86.2415,135145.7773
2018-08-01 12:30:00,96.9,96.98,96.7,96.95,177747.89483359514,86.2415,86.3127,86.0635,86.286,177747.8948
2018-08-01 13:00:00,96.94,96.98,96.81,96.88,189960.5908749828,86.2771,86.3127,86.1614,86.2237,189960.5909
2018-08-01 13:30:00,96.91,96.95,96.57,96.61,242910.15177491616,86.2504,86.286,85.9478,85.9834,242910.1518
2018-08-01 14:00:00,96.6,96.74,96.36,96.68,209326.4675752438,85.9745,86.0991,85.7609,86.0457,209326.4676
2018-08-01 14:30:00,96.7,97.05,96.57,97.04,209377.77256523172,86.0635,86.375,85.9478,86.3661,209377.7726
2018-08-01 15:00:00,97.04,97.05,96.75,96.87,234609.28551809225,86.3661,86.375,86.108,86.2148,234609.2855
2018-08-01 15:30:00,96.87,97.11,96.63,96.77,698310.8131103629,86.2148,86.4284,86.0012,86.1258,698310.8131
2018-08-02 09:30:00,93.94,94.62,92.67,93.31,1223671.0993550485,83.6071,84.2123,82.4768,83.0464,1223671.0994
2018-08-02 10:00:00,93.33,94.81,92.98,94.44,1041745.0104738014,83.0642,84.3814,82.7527,84.0521,1041745.0105
2018-08-02 10:30:00,94.38,94.9,93.98,94.19,414454.3596684567,83.9987,84.4615,83.6427,83.8296,414454.3597
2018-08-02 11:00:00,94.19,94.22,93.28,93.72,615690.1006034027,83.8296,83.8563,83.0197,83.4113,615690.1006
2018-08-02 11:30:00,93.74,93.75,93.3,93.34,311589.2603587016,83.4291,83.438,83.0375,83.0731,311589.2604
2018-08-02 12:00:00,93.34,94.12,93.04,93.98,531312.3678913745,83.0731,83.7673,82.8061,83.6427,531312.3679
2018-08-02 12:30:00,93.97,94.51,93.87,94.15,313808.0254736616,83.6338,84.1144,83.5448,83.794,313808.0255
2018-08-02 13:00:00,94.12,94.36,93.92,94.34,227520.76320276537,83.7673,83.9809,83.5893,83.9631,227520.7632
2018-08-02 13:30:00,94.35,94.69,94.34,94.55,338701.487739067,83.972,84.2746,83.9631,84.15,338701.4877
2018-08-02 14:00:00,94.54,94.54,94.09,94.19,210945.0345881525,84.1411,84.1411,83.7406,83.8296,210945.0346
2018-08-02 14:30:00,94.19,94.68,94.19,94.55,257825.14489169852,83.8296,84.2657,83.8296,84.15,257825.1449
2018-08-02 15:00:00,94.55,94.61,94.15,94.17,424966.2601513384,84.15,84.2034,83.794,83.8118,424966.2602
2018-08-02 15:30:00,94.17,94.56,94.14,94.49,799927.7252664376,83.8118,84.1589,83.7851,84.0966,799927.7253
2018-08-03 09:30:00,95.05,96.23,94.86,95.47,462659.9660147062,84.595,85.6452,84.4259,84.9688,462659.966
2018-08-03 10:00:00,95.45,95.57,95.09,95.25,269569.770750456,84.951,85.0578,84.6306,84.773,269569.7708
2018-08-03 10:30:00,95.26,95.29,94.78,94.83,200892.7705909167,84.7819,84.8086,84.3547,84.3992,200892.7706
2018-08-03 11:00:00,94.86,94.93,94.35,94.36,398937.762833459,84.4259,84.4882,83.972,83.9809,398937.7628
2018-08-03 11:30:00,94.35,94.58,94.19,94.21,150690.48648362784,83.972,84.1767,83.8296,83.8474,150690.4865
2018-08-03 12:00:00,94.19,94.59,94.18,94.51,167299.94988617796,83.8296,84.1856,83.8207,84.1144,167299.9499
2018-08-03 12:30:00,94.51,94.65,94.42,94.56,149947.61834092505,84.1144,84.239,84.0343,84.1589,149947.6183
2018-08-03 13:00:00,94.56,94.81,94.54,94.75,115517.0504024098,84.1589,84.3814,84.1411,84.328,115517.0504
2018-08-03 13:30:00,94.73,94.81,94.54,94.68,209250.5643023848,84.3102,84.3814,84.1411,84.2657,209250.5643
2018-08-03 14:00:00,94.69,94.79,94.63,94.73,115330.10345259056,84.2746,84.3636,84.2212,84.3102,115330.1035
2018-08-03 14:30:00,94.75,94.85,94.66,94.79,170776.03865988477,84.328,84.417,84.2479,84.3636,170776.0387
2018-08-03 15:00:00,94.81,95.09,94.75,95.06,259410.67992475207,84.3814,84.6306,84.328,84.6039,259410.6799
2018-08-03 15:30:00,95.06,95.18,94.98,95.09,486989.0733902437,84.6039,84.7107,84.5327,84.6306,486989.0734
2018-08-06 09:30:00,94.56,95.67,94.32,95.62,394224.02902730217,84.1589,85.1468,83.9453,85.1023,394224.029
2018-08-06 10:00:00,95.63,95.89,95.26,95.83,271287.43370293063,85.1112,85.3426,84.7819,85.2892,271287.4337
2018-08-06 10:30:00,95.84,96.44,95.82,96.37,244520.98789892264,85.2981,85.8321,85.2803,85.7698,244520.9879
2018-08-06 11:00:00,96.38,96.7,96.36,96.57,190737.19380562287,85.7787,86.0635,85.7609,85.9478,190737.1938
2018-08-06 11:30:00,96.58,96.66,96.33,96.64,183168.65357027136,85.9567,86.0279,85.7342,86.0101,183168.6536
2018-08-06 12:00:00,96.64,96.91,96.61,96.75,267325.001736461,86.0101,86.2504,85.9834,86.108,267325.0017
2018-08-06 12:30:00,96.77,96.81,96.64,96.7,138943.7522006243,86.1258,86.1614,86.0101,86.0635,138943.7522
2018-08-06 13:00:00,96.7,96.95,96.7,96.74,174037.06816049124,86.0635,86.286,86.0635,86.0991,174037.0682
2018-08-06 13:30:00,96.73,96.85,96.61,96.67,166751.7595821967,86.0902,86.197,85.9834,86.0368,166751.7596
2018-08-06 14:00:00,96.67,96.91,96.57,96.87,192728.95191008813,86.0368,86.2504,85.9478,86.2148,192728.9519
2018-08-06 14:30:00,96.87,96.87,96.63,96.63,166985.09186542977,86.2148,86.2148,86.0012,86.0012,166985.0919
2018-08-06 15:00:00,96.61,96.7,96.48,96.58,226240.2468773117,85.9834,86.0635,85.8677,85.9567,226240.2469
2018-08-06 15:30:00,96.58,96.6,96.37,96.41,555673.8044386853,85.9567,85.9745,85.7698,85.8054,555673.8044
2018-08-07 09:30:00,96.66,97.54,96.54,97.14,490364.66060822055,86.0279,86.8111,85.9211,86.4551,490364.6606
2018-08-07 10:00:00,97.14,97.4,96.94,97.15,340880.1927933515,86.4551,86.6865,86.2771,86.464,340880.1928
2018-08-07 10:30:00,97.17,97.42,97.01,97.25,235612.1926511452,86.4818,86.7043,86.3394,86.553,235612.1927
2018-08-07 11:00:00,97.27,97.52,97.14,97.48,279050.6517770037,86.5708,86.7933,86.4551,86.7577,279050.6518
2018-08-07 11:30:00,97.47,97.49,97.27,97.28,180909.1255865537,86.7488,86.7666,86.5708,86.5797,180909.1256
2018-08-07 12:00:00,97.28,97.54,97.27,97.38,213019.02123821492,86.5797,86.8111,86.5708,86.6687,213019.0212
2018-08-07 12:30:00,97.38,97.68,97.28,97.55,467461.5508311164,86.6687,86.9357,86.5797,86.82,467461.5508
2018-08-07 13:00:00,97.55,97.61,97.44,97.55,164750.86497266512,86.82,86.8734,86.7221,86.82,164750.865
2018-08-07 13:30:00,97.55,97.57,97.34,97.42,140806.19361799653,86.82,86.8378,86.6331,86.7043,140806.1936
2018-08-07 14:00:00,97.42,97.49,97.18,97.35,169256.56758654185,86.7043,86.7666,86.4907,86.642,169256.5676
2018-08-07 14:30:00,97.35,97.37,97.18,97.28,166358.88986434348,86.642,86.6598,86.4907,86.5797,166358.8899
2018-08-07 15:00:00,97.28,97.41,97.18,97.25,240027.2330224404,86.5797,86.6954,86.4907,86.553,240027.233
2018-08-07 15:30:00,97.25,97.28,96.87,96.95,707656.7549851612,86.553,86.5797,86.2148,86.286,707656.755
2018-08-08 09:30:00,97.03,97.31,96.66,96.71,252602.57803415405,86.3572,86.6064,86.0279,86.0724,252602.578
2018-08-08 10:00:00,96.73,96.73,96.34,96.46,180315.2527572407,86.0902,86.0902,85.7431,85.8499,180315.2528
2018-08-08 10:30:00,96.41,96.58,96.23,96.46,328181.15355920105,85.8054,85.9567,85.6452,85.8499,328181.1536
2018-08-08 11:00:00,96.46,96.67,96.4,96.43,169526.4458900403,85.8499,86.0368,85.7965,85.8232,169526.4459
2018-08-08 11:30:00,96.43,96.53,96.2,96.41,140812.51889073476,85.8232,85.9122,85.6185,85.8054,140812.5189
2018-08-08 12:00:00,96.41,96.43,96.1,96.14,274966.63401234336,85.8054,85.8232,85.5295,85.5651,274966.634
2018-08-08 12:30:00,96.16,96.37,96.09,96.36,159374.3831451566,85.5829,85.7698,85.5206,85.7609,159374.3831
2018-08-08 13:00:00,96.37,96.51,96.31,96.38,479243.4255182213,85.7698,85.8944,85.7164,85.7787,479243.4255
2018-08-08 13:30:00,96.38,96.54,96.34,96.38,168075.85000873607,85.7787,85.9211,85.7431,85.7787,168075.85
2018-08-08 14:00:00,96.37,96.38,96.1,96.19,190456.773380894,85.7698,85.7787,85.5295,85.6096,190456.7734
2018-08-08 14:30:00,96.19,96.31,96.16,96.3,141596.14990219515,85.6096,85.7164,85.5829,85.7075,141596.1499
2018-08-08 15:00:00,96.31,96.5,96.27,96.48,240911.36558963064,85.7164,85.8855,85.6808,85.8677,240911.3656
2018-08-08 15:30:00,96.48,96.61,96.24,96.26,513061.8476172908,85.8677,85.9834,85.6541,85.6719,513061.8476
2018-08-09 09:30:00,97.22,97.94,96.95,97.94,488278.7262207637,86.5263,87.1671,86.286,87.1671,488278.7262
2018-08-09 10:00:00,97.92,98.23,97.67,98.16,326519.71525328857,87.1493,87.4252,86.9268,87.3629,326519.7153
2018-08-09 10:30:00,98.18,98.69,98.12,98.65,316664.2375190204,87.3807,87.8346,87.3273,87.799,316664.2375
2018-08-09 11:00:00,98.66,98.7,98.29,98.65,357431.32312509336,87.8079,87.8435,87.4786,87.799,357431.3231
2018-08-09 11:30:00,98.63,98.68,98.25,98.59,266118.28025962017,87.7812,87.8257,87.443,87.7456,266118.2803
2018-08-09 12:00:00,98.6,98.7,98.48,98.49,258312.19089254347,87.7545,87.8435,87.6477,87.6566,258312.1909
2018-08-09 12:30:00,98.49,98.53,98.33,98.36,303659.47676918807,87.6566,87.6922,87.5142,87.5409,303659.4768
2018-08-09 13:00:00,98.36,98.46,98.26,98.39,226229.7047560813,87.5409,87.6299,87.4519,87.5676,226229.7048
2018-08-09 13:30:00,98.39,98.49,98.21,98.46,379812.24649725127,87.5676,87.6566,87.4074,87.6299,379812.2465
2018-08-09 14:00:00,98.45,98.82,98.42,98.78,396352.8347077628,87.621,87.9503,87.5943,87.9147,396352.8347
2018-08-09 14:30:00,98.78,98.89,98.66,98.73,297355.9910814856,87.9147,88.0126,87.8079,87.8702,297355.9911
2018-08-09 15:00:00,98.75,98.78,98.39,98.41,270539.64590365364,87.888,87.9147,87.5676,87.5854,270539.6459
2018-08-09 15:30:00,98.41,98.53,98.12,98.22,835333.0880147247,87.5854,87.6922,87.3273,87.4163,835333.088
2018-08-10 09:30:00,97.75,97.76,96.78,96.81,429892.9448063495,86.998,87.0069,86.1347,86.1614,429892.9448
2018-08-10 10:00:00,96.78,96.95,96.5,96.7,242487.7641176178,86.1347,86.286,85.8855,86.0635,242487.7641
2018-08-10 10:30:00,96.71,97.03,96.44,96.83,210706.0798402633,86.0724,86.3572,85.8321,86.1792,210706.0798
2018-08-10 11:00:00,96.83,96.93,96.58,96.61,406242.7500380503,86.1792,86.2682,85.9567,85.9834,406242.75
2018-08-10 11:30:00,96.61,96.95,96.6,96.91,227315.5432428134,85.9834,86.286,85.9745,86.2504,227315.5432
2018-08-10 12:00:00,96.9,97.1,96.73,97.07,210744.7342847748,86.2415,86.4195,86.0902,86.3928,210744.7343
2018-08-10 12:30:00,97.07,97.15,96.61,96.68,182531.90944795468,86.3928,86.464,85.9834,86.0457,182531.9094
2018-08-10 13:00:00,96.68,96.9,96.61,96.88,184298.0661580892,86.0457,86.2415,85.9834,86.2237,184298.0662
2018-08-10 13:30:00,96.88,96.94,96.48,96.51,185705.08793830773,86.2237,86.2771,85.8677,85.8944,185705.0879
2018-08-10 14:00:00,96.51,96.66,96.31,96.31,226911.4285956477,85.8944,86.0279,85.7164,85.7164,226911.4286
2018-08-10 14:30:00,96.33,96.58,96.27,96.47,253358.79953041536,85.7342,85.9567,85.6808,85.8588,253358.7995
2018-08-10 15:00:00,96.46,96.75,96.23,96.61,409517.1328922153,85.8499,86.108,85.6452,85.9834,409517.1329
2018-08-10 15:30:00,96.61,96.63,96.21,96.38,801722.6971079352,85.9834,86.0012,85.6274,85.7787,801722.6971
2018-08-13 09:30:00,96.3,96.54,95.7,95.7,265083.04395479406,85.7075,85.9211,85.1735,85.1735,265083.044
2018-08-13 10:00:00,95.72,95.94,95.32,95.74,267622.99236324057,85.1913,85.3871,84.8353,85.2091,267622.9924
2018-08-13 10:30:00,95.74,96.06,95.67,95.93,215419.1108383381,85.2091,85.4939,85.1468,85.3782,215419.1108
2018-08-13 11:00:00,95.94,95.96,95.05,95.08,263286.6664971324,85.3871,85.4049,84.595,84.6217,263286.6665
2018-08-13 11:30:00,95.06,95.13,94.58,94.58,300162.3037530204,84.6039,84.6662,84.1767,84.1767,300162.3038
2018-08-13 12:00:00,94.56,94.58,94.08,94.21,272149.0764114961,84.1589,84.1767,83.7317,83.8474,272149.0764
2018-08-13 12:30:00,94.19,94.28,94.02,94.19,195514.88314724417,83.8296,83.9097,83.6783,83.8296,195514.8831
2018-08-13 13:00:00,94.18,94.42,93.98,94.39,256237.50143439905,83.8207,84.0343,83.6427,84.0076,256237.5014
2018-08-13 13:30:00,94.41,94.69,94.41,94.62,192447.1258691952,84.0254,84.2746,84.0254,84.2123,192447.1259
2018-08-13 14:00:00,94.63,94.95,94.62,94.82,241667.587085892,84.2212,84.506,84.2123,84.3903,241667.5871
2018-08-13 14:30:00,94.83,94.92,94.61,94.61,169544.01609209098,84.3992,84.4793,84.2034,84.2034,169544.0161
2018-08-13 15:00:00,94.59,94.9,94.51,94.81,258432.3710745701,84.1856,84.4615,84.1144,84.3814,258432.3711
2018-08-13 15:30:00,94.81,94.96,94.62,94.73,674624.7751298803,84.3814,84.5149,84.2123,84.3102,674624.7751
2018-08-14 09:30:00,95.09,96.11,95.09,95.89,392517.61100414,84.6306,85.5384,84.6306,85.3426,392517.611
2018-08-14 10:00:00,95.92,96.43,95.86,96.37,362522.4648712988,85.3693,85.8232,85.3159,85.7698,362522.4649
2018-08-14 10:30:00,96.38,96.81,96.26,96.6,357082.0275083258,85.7787,86.1614,85.6719,85.9745,357082.0275
2018-08-14 11:00:00,96.58,96.87,96.21,96.23,293567.15271127666,85.9567,86.2148,85.6274,85.6452,293567.1527
2018-08-14 11:30:00,96.23,96.44,96.13,96.17,208745.94809948927,85.6452,85.8321,85.5562,85.5918,208745.9481
2018-08-14 12:00:00,96.17,96.36,96.07,96.33,190254.36465327017,85.5918,85.7609,85.5028,85.7342,190254.3647
2018-08-14 12:30:00,96.33,96.4,96.14,96.19,162797.76131271137,85.7342,85.7965,85.5651,85.6096,162797.7613
2018-08-14 13:00:00,96.19,96.36,96.17,96.27,147986.783792069,85.6096,85.7609,85.5918,85.6808,147986.7838
2018-08-14 13:30:00,96.27,96.38,96.1,96.38,145351.25348446678,85.6808,85.7787,85.5295,85.7787,145351.2535
2018-08-14 14:00:00,96.38,96.43,95.86,96.03,188519.83430682687,85.7787,85.8232,85.3159,85.4672,188519.8343
2018-08-14 14:30:00,96.03,96.23,96.01,96.13,158217.56104213974,85.4672,85.6452,85.4494,85.5562,158217.561
2018-08-14 15:00:00,96.13,96.4,96.11,96.27,285033.6569793017,85.5562,85.7965,85.5384,85.6808,285033.657
2018-08-14 15:30:00,96.27,96.37,96.06,96.14,628445.3644841154,85.6808,85.7698,85.4939,85.5651,628445.3645
2018-08-15 09:30:00,95.06,95.15,94.38,94.89,396464.5811928051,84.6039,84.684,83.9987,84.4526,396464.5812
2018-08-15 10:00:00,94.86,94.9,94.36,94.45,302166.00959488016,84.4259,84.4615,83.9809,84.061,302166.0096
2018-08-15 10:30:00,94.42,94.42,93.57,93.64,614110.1880350055,84.0343,84.0343,83.2778,83.3401,614110.188
2018-08-15 11:00:00,93.64,94.02,93.48,93.92,623413.2586168003,83.3401,83.6783,83.1977,83.5893,623413.2586
2018-08-15 11:30:00,93.92,94.14,93.62,93.65,253507.7948438052,83.5893,83.7851,83.3223,83.349,253507.7948
2018-08-15 12:00:00,93.67,94.01,93.61,94.01,334697.59009575774,83.3668,83.6694,83.3134,83.6694,334697.5901
2018-08-15 12:30:00,93.99,94.45,93.98,94.45,212527.0555807959,83.6516,84.061,83.6427,84.061,212527.0556
2018-08-15 13:00:00,94.45,94.68,94.26,94.35,154949.50346071302,84.061,84.2657,83.8919,83.972,154949.5035
2018-08-15 13:30:00,94.36,94.38,94.01,94.14,168360.4872819571,83.9809,83.9987,83.6694,83.7851,168360.4873
2018-08-15 14:00:00,94.12,94.14,93.75,93.84,298777.0690233447,83.7673,83.7851,83.438,83.5181,298777.069
2018-08-15 14:30:00,93.84,94.41,93.77,94.39,266129.5251889326,83.5181,84.0254,83.4558,84.0076,266129.5252
2018-08-15 15:00:00,94.41,94.56,94.28,94.45,225881.11194739572,84.0254,84.1589,83.9097,84.061,225881.1119
2018-08-15 15:30:00,94.45,94.82,94.44,94.58,673622.5708049095,84.061,84.3903,84.0521,84.1767,673622.5708
2018-08-16 09:30:00,95.32,95.4,94.73,95.02,392852.147651185,84.8353,84.9065,84.3102,84.5683,392852.1477
2018-08-16 10:00:00,94.99,95.42,94.72,95.32,375104.13515575073,84.5416,84.9243,84.3013,84.8353,375104.1352
2018-08-16 10:30:00,95.33,95.74,95.25,95.64,286146.2021731509,84.8442,85.2091,84.773,85.1201,286146.2022
2018-08-16 11:00:00,95.63,96.16,95.62,95.96,273150.5779283849,85.1112,85.5829,85.1023,85.4049,273150.5779
2018-08-16 11:30:00,95.94,96.0,95.74,95.93,245298.9964457268,85.3871,85.4405,85.2091,85.3782,245298.9964
2018-08-16 12:00:00,95.94,96.07,95.62,95.63,214875.840190931,85.3871,85.5028,85.1023,85.1112,214875.8402
2018-08-16 12:30:00,95.64,95.7,95.46,95.5,138946.56343295242,85.1201,85.1735,84.9599,84.9955,138946.5634
2018-08-16 13:00:00,95.52,95.8,95.49,95.64,214781.6639079393,85.0133,85.2625,84.9866,85.1201,214781.6639
2018-08-16 13:30:00,95.64,95.79,95.53,95.73,142733.9961869973,85.1201,85.2536,85.0222,85.2002,142733.9962
2018-08-16 14:00:00,95.73,95.82,95.62,95.63,154962.1540061895,85.2002,85.2803,85.1023,85.1112,154962.154
2018-08-16 14:30:00,95.62,95.76,95.46,95.67,151305.4435554017,85.1023,85.2269,84.9599,85.1468,151305.4436
2018-08-16 15:00:00,95.67,96.01,95.67,96.0,203628.80245424883,85.1468,85.4494,85.1468,85.4405,203628.8025
2018-08-16 15:30:00,96.0,96.0,95.36,95.46,1141853.6964858456,85.4405,85.4405,84.8709,84.9599,1141853.6965
2018-08-17 09:30:00,95.56,95.84,95.19,95.84,377104.3269572003,85.0489,85.2981,84.7196,85.2981,377104.327
2018-08-17 10:00:00,95.89,95.89,95.19,95.27,255522.04280689528,85.3426,85.3426,84.7196,84.7908,255522.0428
2018-08-17 10:30:00,95.26,95.7,95.23,95.56,200017.7745287928,84.7819,85.1735,84.7552,85.0489,200017.7745
2018-08-17 11:00:00,95.59,95.7,95.47,95.67,314906.51450587023,85.0756,85.1735,84.9688,85.1468,314906.5145
2018-08-17 11:30:00,95.69,95.83,95.55,95.8,177940.4642480706,85.1646,85.2892,85.04,85.2625,177940.4642
2018-08-17 12:00:00,95.8,95.86,95.63,95.64,104145.6156352088,85.2625,85.3159,85.1112,85.1201,104145.6156
2018-08-17 12:30:00,95.66,95.74,95.43,95.66,99167.62599020977,85.1379,85.2091,84.9332,85.1379,99167.626
2018-08-17 13:00:00,95.64,95.79,95.53,95.56,123247.9393047096,85.1201,85.2536,85.0222,85.0489,123247.9393
2018-08-17 13:30:00,95.56,95.77,95.52,95.77,130580.33602449996,85.0489,85.2358,85.0133,85.2358,130580.336
2018-08-17 14:00:00,95.76,96.53,95.74,96.46,356689.8605985546,85.2269,85.9122,85.2091,85.8499,356689.8606
2018-08-17 14:30:00,96.44,96.83,96.24,96.7,304951.9408320362,85.8321,86.1792,85.6541,86.0635,304951.9408
2018-08-17 15:00:00,96.7,96.75,96.58,96.64,210774.95503230195,86.0635,86.108,85.9567,86.0101,210774.955
2018-08-17 15:30:00,96.64,96.73,96.4,96.46,739458.1178888126,86.0101,86.0902,85.7965,85.8499,739458.1179
2018-08-20 09:30:00,96.75,97.92,96.64,97.35,455824.4546089091,86.108,87.1493,86.0101,86.642,455824.4546
2018-08-20 10:00:00,97.35,97.61,97.07,97.44,412277.7630384183,86.642,86.8734,86.3928,86.7221,412277.763
2018-08-20 10:30:00,97.45,97.45,96.97,97.07,207249.66969285323,86.731,86.731,86.3038,86.3928,207249.6697
2018-08-20 11:00:00,97.05,97.4,97.01,97.28,298008.89978968893,86.375,86.6865,86.3394,86.5797,298008.8998
2018-08-20 11:30:00,97.3,97.75,97.28,97.55,215076.8433023908,86.5975,86.998,86.5797,86.82,215076.8433
2018-08-20 12:00:00,97.55,97.79,97.52,97.57,314988.04024338536,86.82,87.0336,86.7933,86.8378,314988.0402
2018-08-20 12:30:00,97.57,97.62,97.31,97.34,171972.21801549516,86.8378,86.8823,86.6064,86.6331,171972.218
2018-08-20 13:00:00,97.35,97.48,97.31,97.4,187579.4770930744,86.642,86.7577,86.6064,86.6865,187579.4771
2018-08-20 13:30:00,97.4,97.62,97.32,97.59,213840.60388610483,86.6865,86.8823,86.6153,86.8556,213840.6039
2018-08-20 14:00:00,97.59,97.59,97.34,97.51,189326.65798499412,86.8556,86.8556,86.6331,86.7844,189326.658
2018-08-20 14:30:00,97.51,97.51,97.31,97.34,206946.05660141743,86.7844,86.7844,86.6064,86.6331,206946.0566
2018-08-20 15:00:00,97.34,97.4,97.18,97.3,313450.29615990975,86.6331,86.6865,86.4907,86.5975,313450.2962
2018-08-20 15:30:00,97.3,97.51,97.21,97.44,664592.1897589412,86.5975,86.7844,86.5174,86.7221,664592.1898
2018-08-21 09:30:00,97.44,98.46,97.22,98.33,462356.3529232704,86.7221,87.6299,86.5263,87.5142,462356.3529
2018-08-21 10:00:00,98.31,98.72,98.23,98.39,793660.0827909185,87.4964,87.8613,87.4252,87.5676,793660.0828
2018-08-21 10:30:00,98.39,98.8,98.39,98.48,280038.097132252,87.5676,87.9325,87.5676,87.6477,280038.0971
2018-08-21 11:00:00,98.46,98.52,98.18,98.35,222896.286023026,87.6299,87.6833,87.3807,87.532,222896.286
2018-08-21 11:30:00,98.35,98.6,98.32,98.53,179502.8066144172,87.532,87.7545,87.5053,87.6922,179502.8066
2018-08-21 12:00:00,98.53,98.59,98.39,98.39,225213.44426946988,87.6922,87.7456,87.5676,87.5676,225213.4443
2018-08-21 12:30:00,98.39,98.69,98.35,98.38,549863.690024566,87.5676,87.8346,87.532,87.5587,549863.69
2018-08-21 13:00:00,98.38,98.55,98.33,98.53,174009.65864529216,87.5587,87.71,87.5142,87.6922,174009.6586
2018-08-21 13:30:00,98.52,98.59,98.26,98.35,488582.3393121994,87.6833,87.7456,87.4519,87.532,488582.3393
2018-08-21 14:00:00,98.35,98.52,98.29,98.33,247242.9636006142,87.532,87.6833,87.4786,87.5142,247242.9636
2018-08-21 14:30:00,98.32,98.33,98.18,98.22,201984.93435038708,87.5053,87.5142,87.3807,87.4163,201984.9344
2018-08-21 15:00:00,98.21,98.28,98.11,98.15,252519.64668047483,87.4074,87.4697,87.3184,87.354,252519.6467
2018-08-21 15:30:00,98.15,98.22,97.91,97.95,624842.7702556436,87.354,87.4163,87.1404,87.176,624842.7703
2018-08-22 09:30:00,97.95,98.06,97.01,97.31,246743.96986237488,87.176,87.2739,86.3394,86.6064,246743.9699
2018-08-22 10:00:00,97.31,97.52,97.21,97.37,168272.6362717037,86.6064,86.7933,86.5174,86.6598,168272.6363
2018-08-22 10:30:00,97.37,98.05,97.28,97.99,181978.79948739923,86.6598,87.265,86.5797,87.2116,181978.7995
2018-08-22 11:00:00,97.99,98.13,97.92,98.12,138790.54003874236,87.2116,87.3362,87.1493,87.3273,138790.54
2018-08-22 11:30:00,98.13,98.22,97.99,98.16,159472.0734685584,87.3362,87.4163,87.2116,87.3629,159472.0735
2018-08-22 12:00:00,98.18,98.23,98.06,98.11,148286.88284309465,87.3807,87.4252,87.2739,87.3184,148286.8828
2018-08-22 12:30:00,98.11,98.18,98.05,98.08,119154.78503498288,87.3184,87.3807,87.265,87.2917,119154.785
2018-08-22 13:00:00,98.06,98.11,97.84,97.84,105167.49858647645,87.2739,87.3184,87.0781,87.0781,105167.4986
2018-08-22 13:30:00,97.85,97.86,97.64,97.71,123338.60154729112,87.087,87.0959,86.9001,86.9624,123338.6015
2018-08-22 14:00:00,97.71,97.86,97.48,97.64,148873.02478350536,86.9624,87.0959,86.7577,86.9001,148873.0248
2018-08-22 14:30:00,97.62,97.89,97.62,97.89,140271.3566675738,86.8823,87.1226,86.8823,87.1226,140271.3567
2018-08-22 15:00:00,97.91,98.11,97.91,98.01,195836.06644073065,87.1404,87.3184,87.1404,87.2294,195836.0664
2018-08-22 15:30:00,98.02,98.09,97.84,97.84,518167.7483332188,87.2383,87.3006,87.0781,87.0781,518167.7483
2018-08-23 09:30:00,97.54,97.75,97.01,97.1,226734.32095897687,86.8111,86.998,86.3394,86.4195,226734.321
2018-08-23 10:00:00,97.1,97.34,97.1,97.25,196384.25674471183,86.4195,86.6331,86.4195,86.553,196384.2567
2018-08-23 10:30:00,97.25,97.32,97.12,97.25,285092.692858192,86.553,86.6153,86.4373,86.553,285092.6929
2018-08-23 11:00:00,97.24,97.34,96.66,96.78,280043.0167888262,86.5441,86.6331,86.0279,86.1347,280043.0168
2018-08-23 11:30:00,96.78,96.85,96.67,96.73,178914.55624976038,86.1347,86.197,86.0368,86.0902,178914.5562
2018-08-23 12:00:00,96.73,97.05,96.71,97.0,152335.76020365366,86.0902,86.375,86.0724,86.3305,152335.7602
2018-08-23 12:30:00,96.98,97.0,96.78,96.81,155365.56584527314,86.3127,86.3305,86.1347,86.1614,155365.5658
2018-08-23 13:00:00,96.81,96.83,96.53,96.68,200621.48667125416,86.1614,86.1792,85.9122,86.0457,200621.4867
2018-08-23 13:30:00,96.7,96.85,96.66,96.67,126473.82840121472,86.0635,86.197,86.0279,86.0368,126473.8284
2018-08-23 14:00:00,96.67,96.98,96.67,96.97,143910.49691631092,86.0368,86.3127,86.0368,86.3038,143910.4969
2018-08-23 14:30:00,96.98,97.05,96.87,97.05,166609.08954154517,86.3127,86.375,86.2148,86.375,166609.0895
2018-08-23 15:00:00,97.05,97.15,97.0,97.08,179982.8245344418,86.375,86.464,86.3305,86.4017,179982.8245
2018-08-23 15:30:00,97.1,97.1,96.84,96.93,629402.5890918365,86.4195,86.4195,86.1881,86.2682,629402.5891
2018-08-24 09:30:00,97.44,98.15,97.32,97.71,337905.90899021213,86.7221,87.354,86.6153,86.9624,337905.909
2018-08-24 10:00:00,97.72,98.31,97.72,98.19,188384.19234699564,86.9713,87.4964,86.9713,87.3896,188384.1923
2018-08-24 10:30:00,98.21,98.78,98.15,98.46,241219.89833764065,87.4074,87.9147,87.354,87.6299,241219.8983
2018-08-24 11:00:00,98.45,98.93,98.39,98.79,343590.2207576486,87.621,88.0482,87.5676,87.9236,343590.2208
2018-08-24 11:30:00,98.8,99.1,98.75,99.1,302516.71082781174,87.9325,88.1995,87.888,88.1995,302516.7108
2018-08-24 12:00:00,99.1,99.15,98.83,98.92,275683.4982560111,88.1995,88.244,87.9592,88.0393,275683.4983
2018-08-24 12:30:00,98.89,98.92,98.68,98.73,162728.88612067272,88.0126,88.0393,87.8257,87.8702,162728.8861
2018-08-24 13:00:00,98.73,98.82,98.59,98.65,155374.7023503395,87.8702,87.9503,87.7456,87.799,155374.7024
2018-08-24 13:30:00,98.65,98.78,98.38,98.75,191417.51202902527,87.799,87.9147,87.5587,87.888,191417.512
2018-08-24 14:00:00,98.75,98.9,98.68,98.8,142601.16545949414,87.888,88.0215,87.8257,87.9325,142601.1655
2018-08-24 14:30:00,98.8,98.82,98.68,98.72,132484.94592679382,87.9325,87.9503,87.8257,87.8613,132484.9459
2018-08-24 15:00:00,98.7,98.82,98.63,98.68,208335.50817958536,87.8435,87.9503,87.7812,87.8257,208335.5082
2018-08-24 15:30:00,98.66,98.75,98.42,98.49,618198.422648158,87.8079,87.888,87.5943,87.6566,618198.4226
2018-08-27 09:30:00,99.13,100.71,98.95,100.5,1370479.2739935578,88.2262,89.6324,88.066,89.4455,1370479.274
2018-08-27 10:00:00,100.5,101.01,100.47,100.72,705460.4797288261,89.4455,89.8995,89.4188,89.6413,705460.4797
2018-08-27 10:30:00,100.72,101.25,100.51,100.98,556353.4198540057,89.6413,90.1131,89.4544,89.8728,556353.4199
2018-08-27 11:00:00,100.98,101.17,100.6,100.95,394350.5344820671,89.8728,90.0419,89.5345,89.8461,394350.5345
2018-08-27 11:30:00,100.95,101.31,100.84,101.28,323241.1155506314,89.8461,90.1665,89.7482,90.1398,323241.1156
2018-08-27 12:00:00,101.25,101.42,101.07,101.12,357881.82310567284,90.1131,90.2644,89.9529,89.9974,357881.8231
2018-08-27 12:30:00,101.12,101.34,101.08,101.11,296321.45758474147,89.9974,90.1932,89.9618,89.9885,296321.4576
2018-08-27 13:00:00,101.11,101.22,100.87,100.98,263271.2047193278,89.9885,90.0864,89.7749,89.8728,263271.2047
2018-08-27 13:30:00,100.99,101.07,100.87,100.94,214699.43536234213,89.8817,89.9529,89.7749,89.8372,214699.4354
2018-08-27 14:00:00,100.95,101.08,100.88,100.98,271806.8088755488,89.8461,89.9618,89.7838,89.8728,271806.8089
2018-08-27 14:30:00,100.98,101.05,100.85,100.88,236490.7027536792,89.8728,89.9351,89.7571,89.7838,236490.7028
2018-08-27 15:00:00,100.88,100.9,100.57,100.74,334248.4957313423,89.7838,89.8016,89.5078,89.6591,334248.4957
2018-08-27 15:30:00,100.74,100.88,100.47,100.77,902337.404939039,89.6591,89.7838,89.4188,89.6859,902337.4049
2018-08-28 09:30:00,101.21,101.85,100.9,101.72,543416.1286800479,90.0775,90.6471,89.8016,90.5314,543416.1287
2018-08-28 10:00:00,101.72,101.86,101.19,101.31,290402.4079179079,90.5314,90.656,90.0597,90.1665,290402.4079
2018-08-28 10:30:00,101.31,101.42,101.12,101.34,207383.2032284384,90.1665,90.2644,89.9974,90.1932,207383.2032
2018-08-28 11:00:00,101.34,101.41,100.99,101.02,191570.7241909072,90.1932,90.2555,89.8817,89.9084,191570.7242
2018-08-28 11:30:00,101.02,101.02,100.45,100.6,198953.02028452148,89.9084,89.9084,89.401,89.5345,198953.0203
2018-08-28 12:00:00,100.6,100.78,100.57,100.67,165373.55293334127,89.5345,89.6948,89.5078,89.5968,165373.5529
2018-08-28 12:30:00,100.67,100.78,100.62,100.74,107816.38224763716,89.5968,89.6948,89.5523,89.6591,107816.3822
2018-08-28 13:00:00,100.75,100.77,100.11,100.17,203689.9467573852,89.668,89.6859,89.0984,89.1518,203689.9468
2018-08-28 13:30:00,100.16,100.64,100.11,100.64,159075.68971029503,89.1429,89.5701,89.0984,89.5701,159075.6897
2018-08-28 14:00:00,100.64,100.77,100.61,100.71,145264.80809037742,89.5701,89.6859,89.5434,89.6324,145264.8081
2018-08-28 14:30:00,100.71,100.92,100.67,100.88,187644.83824470296,89.6324,89.8194,89.5968,89.7838,187644.8382
2018-08-28 15:00:00,100.9,100.99,100.77,100.8,286503.2286788207,89.8016,89.8817,89.6859,89.7126,286503.2287
2018-08-28 15:30:00,100.81,100.88,100.5,100.68,664201.428465334,89.7215,89.7838,89.4455,89.6057,664201.4285
2018-08-29 09:30:00,100.75,100.78,100.0,100.54,472894.2573051871,89.668,89.6948,89.0005,89.4811,472894.2573
2018-08-29 10:00:00,100.54,100.88,100.35,100.85,325722.73088826967,89.4811,89.7838,89.312,89.7571,325722.7309
2018-08-29 10:30:00,100.85,101.46,100.82,101.45,507062.6778291061,89.7571,90.3,89.7304,90.2911,507062.6778
2018-08-29 11:00:00,101.45,102.3,101.44,102.2,723810.0959424757,90.2911,91.0476,90.2822,90.9586,723810.0959
2018-08-29 11:30:00,102.2,102.35,102.03,102.15,355531.6328793737,90.9586,91.0921,90.8073,90.9141,355531.6329
2018-08-29 12:00:00,102.15,102.16,101.86,101.96,314740.6517985118,90.9141,90.923,90.656,90.745,314740.6518
2018-08-29 12:30:00,101.96,102.19,101.86,101.91,436858.4757073216,90.745,90.9497,90.656,90.7005,436858.4757
2018-08-29 13:00:00,101.91,102.02,101.78,101.95,155598.19532042416,90.7005,90.7984,90.5848,90.7361,155598.1953
2018-08-29 13:30:00,101.93,101.95,101.48,101.49,341733.40180493257,90.7183,90.7361,90.3178,90.3267,341733.4018
2018-08-29 14:00:00,101.49,101.72,101.42,101.42,203844.5645354312,90.3267,90.5314,90.2644,90.2644,203844.5645
2018-08-29 14:30:00,101.42,101.76,101.39,101.73,235053.4602259335,90.2644,90.567,90.2377,90.5403,235053.4602
2018-08-29 15:00:00,101.75,101.83,101.64,101.65,224950.5940467917,90.5581,90.6293,90.4602,90.4691,224950.594
2018-08-29 15:30:00,101.65,101.79,101.56,101.65,749716.3046540824,90.4691,90.5937,90.389,90.4691,749716.3047
2018-08-30 09:30:00,100.62,100.87,99.49,99.73,478640.4161838419,89.5523,89.7749,88.5466,88.7602,478640.4162
2018-08-30 10:00:00,99.71,100.0,99.54,99.59,365500.9655229303,88.7424,89.0005,88.5911,88.6356,365500.9655
2018-08-30 10:30:00,99.6,99.86,99.39,99.7,409702.67422587046,88.6445,88.8759,88.4576,88.7335,409702.6742
2018-08-30 11:00:00,99.7,99.76,99.32,99.4,514161.0394575814,88.7335,88.7869,88.3953,88.4665,514161.0395
2018-08-30 11:30:00,99.4,99.86,99.39,99.76,282902.04006651306,88.4665,88.8759,88.4576,88.7869,282902.0401
2018-08-30 12:00:00,99.76,99.94,99.67,99.74,194124.02595291223,88.7869,88.9471,88.7068,88.7691,194124.026
2018-08-30 12:30:00,99.74,100.07,99.71,100.04,186988.4154960895,88.7691,89.0628,88.7424,89.0361,186988.4155
2018-08-30 13:00:00,100.04,100.25,100.01,100.1,205595.9622758431,89.0361,89.223,89.0094,89.0895,205595.9623
2018-08-30 13:30:00,100.1,100.45,100.03,100.31,196354.7388052668,89.0895,89.401,89.0272,89.2764,196354.7388
2018-08-30 14:00:00,100.31,100.45,99.47,99.56,473629.3945589876,89.2764,89.401,88.5288,88.6089,473629.3946
2018-08-30 14:30:00,99.57,99.84,99.56,99.6,300935.3926432504,88.6178,88.8581,88.6089,88.6445,300935.3926
2018-08-30 15:00:00,99.6,99.8,99.34,99.8,473321.5646190596,88.6445,88.8225,88.4131,88.8225,473321.5646
2018-08-30 15:30:00,99.8,99.98,99.64,99.89,717753.2958915648,88.8225,88.9827,88.6801,88.9026,717753.2959
2018-08-31 09:30:00,99.5,100.1,99.36,100.1,347627.1503808132,88.5555,89.0895,88.4309,89.0895,347627.1504
2018-08-31 10:00:00,100.13,100.35,99.86,99.97,253108.59985321367,89.1162,89.312,88.8759,88.9738,253108.5999
2018-08-31 10:30:00,99.97,100.1,99.61,99.69,175120.79822297726,88.9738,89.0895,88.6534,88.7246,175120.7982
2018-08-31 11:00:00,99.67,99.83,99.47,99.6,209680.6828485855,88.7068,88.8492,88.5288,88.6445,209680.6828
2018-08-31 11:30:00,99.6,99.79,99.57,99.6,165824.75572200277,88.6445,88.8136,88.6178,88.6445,165824.7557
2018-08-31 12:00:00,99.6,99.66,99.44,99.64,180720.77302057043,88.6445,88.6979,88.5021,88.6801,180720.773
2018-08-31 12:30:00,99.66,99.8,99.47,99.73,130178.32980158036,88.6979,88.8225,88.5288,88.7602,130178.3298
2018-08-31 13:00:00,99.74,99.94,99.61,99.86,95146.15814484982,88.7691,88.9471,88.6534,88.8759,95146.1581
2018-08-31 13:30:00,99.86,99.9,99.69,99.84,92830.40551457,88.8759,88.9115,88.7246,88.8581,92830.4055
2018-08-31 14:00:00,99.84,99.87,99.57,99.64,139224.17262535318,88.8581,88.8848,88.6178,88.6801,139224.1726
2018-08-31 14:30:00,99.64,99.94,99.61,99.86,181366.65364795347,88.6801,88.9471,88.6534,88.8759,181366.6536
2018-08-31 15:00:00,99.84,99.97,99.53,99.57,280599.64078979177,88.8581,88.9738,88.5822,88.6178,280599.6408
2018-08-31 15:30:00,99.59,99.91,99.57,99.74,871305.6168852076,88.6356,88.9204,88.6178,88.7691,871305.6169
2018-09-04 09:30:00,99.24,99.73,98.89,99.73,552290.486331806,88.3241,88.7602,88.0126,88.7602,552290.4863
2018-09-04 10:00:00,99.74,99.96,99.3,99.34,347516.8095119349,88.7691,88.9649,88.3775,88.4131,347516.8095
2018-09-04 10:30:00,99.36,99.61,99.13,99.26,469388.6505920351,88.4309,88.6534,88.2262,88.3419,469388.6506
2018-09-04 11:00:00,99.26,99.32,98.79,98.83,277190.3187838776,88.3419,88.3953,87.9236,87.9592,277190.3188
2018-09-04 11:30:00,98.83,99.05,98.8,98.95,197767.3830501415,87.9592,88.155,87.9325,88.066,197767.3831
2018-09-04 12:00:00,98.95,98.96,98.52,98.73,206370.4567822372,88.066,88.0749,87.6833,87.8702,206370.4568
2018-09-04 12:30:00,98.73,98.75,98.58,98.66,173385.56506845198,87.8702,87.888,87.7367,87.8079,173385.5651
2018-09-04 13:00:00,98.68,98.89,98.65,98.85,178375.5024508455,87.8257,88.0126,87.799,87.977,178375.5025
2018-09-04 13:30:00,98.85,99.02,98.69,98.96,270865.0460456323,87.977,88.1283,87.8346,88.0749,270865.046
2018-09-04 14:00:00,98.97,99.06,98.87,99.02,196585.25985617167,88.0838,88.1639,87.9948,88.1283,196585.2599
2018-09-04 14:30:00,99.02,99.26,98.96,99.07,323069.6303786168,88.1283,88.3419,88.0749,88.1728,323069.6304
2018-09-04 15:00:00,99.07,99.17,98.96,99.07,283117.80214769545,88.1728,88.2618,88.0749,88.1728,283117.8021
2018-09-04 15:30:00,99.07,99.29,99.05,99.2,837638.298523774,88.1728,88.3686,88.155,88.2885,837638.2985
2018-09-05 09:30:00,99.07,99.93,98.69,99.5,309861.75809307856,88.1728,88.9382,87.8346,88.5555,309861.7581
2018-09-05 10:00:00,99.49,99.83,99.24,99.83,298245.7461133321,88.5466,88.8492,88.3241,88.8492,298245.7461
2018-09-05 10:30:00,99.83,99.83,99.26,99.37,466127.6210914286,88.8492,88.8492,88.3419,88.4398,466127.6211
2018-09-05 11:00:00,99.39,99.6,99.22,99.32,350833.3608510215,88.4576,88.6445,88.3063,88.3953,350833.3609
2018-09-05 11:30:00,99.32,99.87,99.3,99.6,354219.4901902288,88.3953,88.8848,88.3775,88.6445,354219.4902
2018-09-05 12:00:00,99.6,99.9,99.59,99.83,213659.2794009418,88.6445,88.9115,88.6356,88.8492,213659.2794
2018-09-05 12:30:00,99.83,100.2,99.81,100.07,275973.7579938884,88.8492,89.1785,88.8314,89.0628,275973.758
2018-09-05 13:00:00,100.07,100.4,100.07,100.31,162050.6763215164,89.0628,89.3565,89.0628,89.2764,162050.6763
2018-09-05 13:30:00,100.31,100.37,99.93,99.94,140867.33792113292,89.2764,89.3298,88.9382,88.9471,140867.3379
2018-09-05 14:00:00,99.96,100.06,99.64,99.66,183219.25575217733,88.9649,89.0539,88.6801,88.6979,183219.2558
2018-09-05 14:30:00,99.67,99.74,99.37,99.54,239030.6511621257,88.7068,88.7691,88.4398,88.5911,239030.6512
2018-09-05 15:00:00,99.54,99.79,99.53,99.61,235194.02184233893,88.5911,88.8136,88.5822,88.6534,235194.0218
2018-09-05 15:30:00,99.61,99.74,99.5,99.67,706987.6816910714,88.6534,88.7691,88.5555,88.7068,706987.6817
2018-09-06 09:30:00,99.67,100.74,99.6,100.72,249404.80126093005,88.7068,89.6591,88.6445,89.6413,249404.8013
2018-09-06 10:00:00,100.72,100.74,99.81,99.84,239496.6129205098,89.6413,89.6591,88.8314,88.8581,239496.6129
2018-09-06 10:30:00,99.84,100.0,99.42,99.57,275932.9951251308,88.8581,89.0005,88.4843,88.6178,275932.9951
2018-09-06 11:00:00,99.6,99.73,99.27,99.52,212653.5610355608,88.6445,88.7602,88.3508,88.5733,212653.561
2018-09-06 11:30:00,99.52,99.79,99.46,99.64,200661.54673192976,88.5733,88.8136,88.5199,88.6801,200661.5467
2018-09-06 12:00:00,99.64,99.73,99.53,99.53,141925.76689266594,88.6801,88.7602,88.5822,88.5822,141925.7669
2018-09-06 12:30:00,99.53,99.67,99.44,99.44,157866.85980920814,88.5822,88.7068,88.5021,88.5021,157866.8598
2018-09-06 13:00:00,99.43,99.66,99.22,99.5,136054.50817541027,88.4932,88.6979,88.3063,88.5555,136054.5082
2018-09-06 13:30:00,99.5,99.84,99.49,99.76,169342.3101725492,88.5555,88.8581,88.5466,88.7869,169342.3102
2018-09-06 14:00:00,99.77,99.94,99.69,99.74,175065.97919257914,88.7958,88.9471,88.7246,88.7691,175065.9792
2018-09-06 14:30:00,99.74,99.97,99.69,99.7,202914.0466348271,88.7691,88.9738,88.7246,88.7335,202914.0466
2018-09-06 15:00:00,99.7,100.13,99.7,100.11,229425.37310505923,88.7335,89.1162,88.7335,89.0984,229425.3731
2018-09-06 15:30:00,100.11,100.16,99.69,99.7,566130.8858911688,89.0984,89.1429,88.7246,88.7335,566130.8859
2018-09-07 09:30:00,98.96,99.37,98.21,99.2,503379.2606712013,88.0749,88.4398,87.4074,88.2885,503379.2607
2018-09-07 10:00:00,99.2,99.57,99.1,99.33,298060.90758775896,88.2885,88.6178,88.1995,88.4042,298060.9076
2018-09-07 10:30:00,99.34,99.8,99.34,99.66,266372.69678531407,88.4131,88.8225,88.4131,88.6979,266372.6968
2018-09-07 11:00:00,99.67,99.76,99.5,99.61,198293.78630357992,88.7068,88.7869,88.5555,88.6534,198293.7863
2018-09-07 11:30:00,99.64,99.8,99.52,99.57,409051.1711338312,88.6801,88.8225,88.5733,88.6178,409051.1711
2018-09-07 12:00:00,99.6,99.64,98.9,99.06,345001.4593863593,88.6445,88.6801,88.0215,88.1639,345001.4594
2018-09-07 12:30:00,99.06,99.2,98.79,99.05,179866.15839282528,88.1639,88.2885,87.9236,88.155,179866.1584
2018-09-07 13:00:00,99.06,99.16,98.9,99.13,143575.96026926595,88.1639,88.2529,88.0215,88.2262,143575.9603
2018-09-07 13:30:00,99.15,99.32,99.09,99.27,201922.38443108663,88.244,88.3953,88.1906,88.3508,201922.3844
2018-09-07 14:00:00,99.27,99.67,99.12,99.66,182831.3056908983,88.3508,88.7068,88.2173,88.6979,182831.3057
2018-09-07 14:30:00,99.66,99.76,99.46,99.71,193639.08837631345,88.6979,88.7869,88.5199,88.7424,193639.0884
2018-09-07 15:00:00,99.7,99.76,99.52,99.61,218045.5046408739,88.7335,88.7869,88.5733,88.6534,218045.5046
2018-09-07 15:30:00,99.63,99.71,99.24,99.61,953605.8489067632,88.6712,88.7424,88.3241,88.6534,953605.8489
2018-09-10 09:30:00,100.07,100.4,99.74,100.17,468373.09291350574,89.0628,89.3565,88.7691,89.1518,468373.0929
2018-09-10 10:00:00,100.16,100.34,100.0,100.23,207636.91694605025,89.1429,89.3031,89.0005,89.2052,207636.9169
2018-09-10 10:30:00,100.23,100.38,100.07,100.1,205458.91469984772,89.2052,89.3387,89.0628,89.0895,205458.9147
2018-09-10 11:00:00,100.1,100.1,99.81,100.08,250402.0859293267,89.0895,89.0895,88.8314,89.0717,250402.0859
2018-09-10 11:30:00,100.1,100.11,99.77,99.9,211013.90978019123,89.0895,89.0984,88.7958,88.9115,211013.9098
2018-09-10 12:00:00,99.91,99.91,99.64,99.69,220496.19642290293,88.9204,88.9204,88.6801,88.7246,220496.1964
2018-09-10 12:30:00,99.69,99.89,99.56,99.64,152809.45285094003,88.7246,88.9026,88.6089,88.6801,152809.4529
2018-09-10 13:00:00,99.64,99.84,99.61,99.81,113051.5996506582,88.6801,88.8581,88.6534,88.8314,113051.5997
2018-09-10 13:30:00,99.81,99.83,99.57,99.83,145180.47112053417,88.8314,88.8492,88.6178,88.8492,145180.4711
2018-09-10 14:00:00,99.83,99.84,99.61,99.7,193499.932376072,88.8492,88.8581,88.6534,88.7335,193499.9324
2018-09-10 14:30:00,99.71,99.84,99.67,99.74,161385.81987591862,88.7424,88.8581,88.7068,88.7691,161385.8199
2018-09-10 15:00:00,99.76,99.83,99.61,99.76,154012.66028737067,88.7869,88.8492,88.6534,88.7869,154012.6603
2018-09-10 15:30:00,99.76,99.8,99.6,99.7,606775.6828909691,88.7869,88.8225,88.6445,88.7335,606775.6829
2018-09-11 09:30:00,99.12,99.9,98.43,99.76,557599.49858344,88.2173,88.9115,87.6032,88.7869,557599.4986
2018-09-11 10:00:00,99.79,100.11,99.66,99.76,376276.41903657216,88.8136,89.0984,88.6979,88.7869,376276.419
2018-09-11 10:30:00,99.77,99.94,99.47,99.94,457113.4046313471,88.7958,88.9471,88.5288,88.9471,457113.4046
2018-09-11 11:00:00,99.94,100.31,99.94,100.21,197619.7933529158,88.9471,89.2764,88.9471,89.1874,197619.7934
2018-09-11 11:30:00,100.23,100.35,99.9,100.25,452757.4001389421,89.2052,89.312,88.9115,89.223,452757.4001
2018-09-11 12:00:00,100.25,100.38,100.0,100.03,209743.935575968,89.223,89.3387,89.0005,89.0272,209743.9356
2018-09-11 12:30:00,100.04,100.18,99.91,100.04,143696.1404512926,89.0361,89.1607,88.9204,89.0361,143696.1405
2018-09-11 13:00:00,100.03,100.04,99.89,99.93,146815.20271932957,89.0272,89.0361,88.9026,88.9382,146815.2027
2018-09-11 13:30:00,99.93,99.96,99.7,99.8,140585.51188023997,88.9382,88.9649,88.7335,88.8225,140585.5119
2018-09-11 14:00:00,99.8,99.86,99.69,99.84,101489.0010851458,88.8225,88.8759,88.7246,88.8581,101489.0011
2018-09-11 14:30:00,99.86,99.93,99.81,99.81,105416.2926475141,88.8759,88.9382,88.8314,88.8314,105416.2926
2018-09-11 15:00:00,99.83,99.86,99.66,99.79,139938.9284447749,88.8492,88.8759,88.6979,88.8136,139938.9284
2018-09-11 15:30:00,99.77,99.86,99.66,99.73,1160790.86025607,88.7958,88.8759,88.6979,88.7602,1160790.8603
2018-09-12 09:30:00,99.59,99.71,98.68,98.99,632479.4828749519,88.6356,88.7424,87.8257,88.1016,632479.4829
2018-09-12 10:00:00,98.99,99.36,98.99,99.2,285053.3356055985,88.1016,88.4309,88.1016,88.2885,285053.3356
2018-09-12 10:30:00,99.2,99.3,98.96,98.99,302836.4885051341,88.2885,88.3775,88.0749,88.1016,302836.4885
2018-09-12 11:00:00,98.99,99.42,98.6,99.27,454428.6777580029,88.1016,88.4843,87.7545,88.3508,454428.6778
2018-09-12 11:30:00,99.3,99.46,98.92,98.96,292723.08020476194,88.3775,88.5199,88.0393,88.0749,292723.0802
2018-09-12 12:00:00,98.99,99.44,98.95,99.44,239446.71354668585,88.1016,88.5021,88.066,88.5021,239446.7135
2018-09-12 12:30:00,99.43,99.47,99.3,99.4,120405.7834209914,88.4932,88.5288,88.3775,88.4665,120405.7834
2018-09-12 13:00:00,99.4,99.46,99.24,99.27,177735.24428811864,88.4665,88.5199,88.3241,88.3508,177735.2443
2018-09-12 13:30:00,99.27,99.29,98.97,99.03,170170.92090125932,88.3508,88.3686,88.0838,88.1372,170170.9209
2018-09-12 14:00:00,99.05,99.09,98.69,98.72,236107.6723489744,88.155,88.1906,87.8346,87.8613,236107.6723
2018-09-12 14:30:00,98.72,98.82,98.33,98.33,243934.8459585119,87.8613,87.9503,87.5142,87.5142,243934.846
2018-09-12 15:00:00,98.32,98.65,98.32,98.58,215004.454069942,87.5053,87.799,87.5053,87.7367,215004.4541
2018-09-12 15:30:00,98.58,98.62,98.45,98.52,779322.7979175625,87.7367,87.7723,87.621,87.6833,779322.7979
2018-09-13 09:30:00,99.12,99.96,99.05,99.26,559015.6568687249,88.2173,88.9649,88.155,88.3419,559015.6569
2018-09-13 10:00:00,99.27,99.49,98.7,98.87,350746.9154569321,88.3508,88.5466,87.8435,87.9948,350746.9155
2018-09-13 10:30:00,98.89,99.3,98.55,98.62,205070.2618304867,88.0126,88.3775,87.71,87.7723,205070.2618
2018-09-13 11:00:00,98.6,98.83,98.46,98.53,262552.9348594959,87.7545,87.9592,87.6299,87.6922,262552.9349
2018-09-13 11:30:00,98.55,98.69,98.39,98.59,155567.27176481497,87.71,87.8346,87.5676,87.7456,155567.2718
2018-09-13 12:00:00,98.59,98.73,98.53,98.62,202450.1933006891,87.7456,87.8702,87.6922,87.7723,202450.1933
2018-09-13 12:30:00,98.62,98.72,98.6,98.7,140761.21390074678,87.7723,87.8613,87.7545,87.8435,140761.2139
2018-09-13 13:00:00,98.69,98.7,98.5,98.6,126593.30577515934,87.8346,87.8435,87.6655,87.7545,126593.3058
2018-09-13 13:30:00,98.6,98.6,98.41,98.43,136680.00736841452,87.7545,87.7545,87.5854,87.6032,136680.0074
2018-09-13 14:00:00,98.42,98.48,98.21,98.22,232050.36129143104,87.5943,87.6477,87.4074,87.4163,232050.3613
2018-09-13 14:30:00,98.21,98.46,98.15,98.43,183061.82674180323,87.4074,87.6299,87.354,87.6032,183061.8267
2018-09-13 15:00:00,98.43,98.5,98.23,98.36,351872.8140043398,87.6032,87.6655,87.4252,87.5409,351872.814
2018-09-13 15:30:00,98.35,98.36,97.92,98.06,1011018.2411275698,87.532,87.5409,87.1493,87.2739,1011018.2411
2018-09-14 09:30:00,98.53,98.96,98.23,98.28,373392.0946679323,87.6922,88.0749,87.4252,87.4697,373392.0947
2018-09-14 10:00:00,98.28,98.32,97.85,97.92,265737.35827916145,87.4697,87.5053,87.087,87.1493,265737.3583
2018-09-14 10:30:00,97.92,98.12,97.86,98.06,302443.6187872809,87.1493,87.3273,87.0959,87.2739,302443.6188
2018-09-14 11:00:00,98.06,98.21,97.98,98.09,226756.8108176017,87.2739,87.4074,87.2027,87.3006,226756.8108
2018-09-14 11:30:00,98.11,98.16,97.95,98.04,277633.08787555475,87.3184,87.3629,87.176,87.2561,277633.0879
2018-09-14 12:00:00,98.04,98.05,97.35,97.75,438363.187810942,87.2561,87.265,86.642,86.998,438363.1878
2018-09-14 12:30:00,97.74,97.89,97.72,97.75,245864.0541436767,86.9891,87.1226,86.9713,86.998,245864.0541
2018-09-14 13:00:00,97.75,97.78,97.41,97.65,169023.93811139083,86.998,87.0247,86.6954,86.909,169023.9381
2018-09-14 13:30:00,97.65,97.71,97.49,97.64,205383.7142350709,86.909,86.9624,86.7666,86.9001,205383.7142
2018-09-14 14:00:00,97.62,97.75,97.55,97.67,237714.29162448863,86.8823,86.998,86.82,86.9268,237714.2916
2018-09-14 14:30:00,97.67,97.79,97.61,97.75,216944.2043763372,86.9268,87.0336,86.8734,86.998,216944.2044
2018-09-14 15:00:00,97.75,97.81,97.65,97.67,312775.6004011636,86.998,87.0514,86.909,86.9268,312775.6004
2018-09-14 15:30:00,97.68,97.74,97.51,97.57,937061.0438477596,86.9357,86.9891,86.7844,86.8378,937061.0438
2018-09-17 09:30:00,97.58,97.96,97.34,97.74,268396.7840615525,86.8467,87.1849,86.6331,86.9891,268396.7841
2018-09-17 10:00:00,97.75,98.79,97.74,98.76,337422.3770297774,86.998,87.9236,86.9891,87.8969,337422.377
2018-09-17 10:30:00,98.79,99.22,98.56,98.62,265785.14922873926,87.9236,88.3063,87.7189,87.7723,265785.1492
2018-09-17 11:00:00,98.62,98.79,98.41,98.46,292129.91018353094,87.7723,87.9236,87.5854,87.6299,292129.9102
2018-09-17 11:30:00,98.48,98.56,98.13,98.15,187880.9817602641,87.6477,87.7189,87.3362,87.354,187880.9818
2018-09-17 12:00:00,98.13,98.32,98.06,98.26,135327.10181051205,87.3362,87.5053,87.2739,87.4519,135327.1018
2018-09-17 12:30:00,98.28,98.46,98.11,98.26,173025.024522372,87.4697,87.6299,87.3184,87.4519,173025.0245
2018-09-17 13:00:00,98.25,98.35,98.16,98.31,116661.9247680322,87.443,87.532,87.3629,87.4964,116661.9248
2018-09-17 13:30:00,98.31,98.36,98.06,98.32,214430.2598669257,87.4964,87.5409,87.2739,87.5053,214430.2599
2018-09-17 14:00:00,98.33,98.42,98.21,98.26,169539.79924359883,87.5142,87.5943,87.4074,87.4519,169539.7992
2018-09-17 14:30:00,98.26,98.28,97.98,98.04,161523.57025999596,87.4519,87.4697,87.2027,87.2561,161523.5703
2018-09-17 15:00:00,98.04,98.09,97.85,97.91,240900.1206603182,87.2561,87.3006,87.087,87.1404,240900.1207
2018-09-17 15:30:00,97.91,97.99,97.76,97.95,892099.599608148,87.1404,87.2116,87.0069,87.176,892099.5996
2018-09-18 09:30:00,98.59,99.13,98.06,98.08,320215.5267575041,87.7456,88.2262,87.2739,87.2917,320215.5268
2018-09-18 10:00:00,98.11,98.11,97.47,97.48,373148.22026346886,87.3184,87.3184,86.7488,86.7577,373148.2203
2018-09-18 10:30:00,97.48,97.55,96.94,97.31,510475.5138754305,86.7577,86.82,86.2771,86.6064,510475.5139
2018-09-18 11:00:00,97.31,97.45,97.2,97.32,338241.8512534212,86.6064,86.731,86.5085,86.6153,338241.8513
2018-09-18 11:30:00,97.34,97.59,97.31,97.47,395417.3971505845,86.6331,86.8556,86.6064,86.7488,395417.3972
2018-09-18 12:00:00,97.48,97.78,97.37,97.41,356757.3301744292,86.7577,87.0247,86.6598,86.6954,356757.3302
2018-09-18 12:30:00,97.42,97.51,97.35,97.48,135631.41771002984,86.7043,86.7844,86.642,86.7577,135631.4177
2018-09-18 13:00:00,97.47,97.52,97.3,97.32,252993.3393277612,86.7488,86.7933,86.5975,86.6153,252993.3393
2018-09-18 13:30:00,97.32,97.4,97.14,97.37,144953.46411003935,86.6153,86.6865,86.4551,86.6598,144953.4641
2018-09-18 14:00:00,97.35,97.48,97.28,97.38,279593.2196163288,86.642,86.7577,86.5797,86.6687,279593.2196
2018-09-18 14:30:00,97.4,97.4,97.14,97.2,232848.751272614,86.6865,86.6865,86.4551,86.5085,232848.7513
2018-09-18 15:00:00,97.2,97.34,97.05,97.12,288580.02656121127,86.5085,86.6331,86.375,86.4373,288580.0266
2018-09-18 15:30:00,97.11,97.15,96.74,96.81,1068899.4063390885,86.4284,86.464,86.0991,86.1614,1068899.4063
2018-09-19 09:30:00,96.81,98.41,96.14,98.41,1212691.8314976187,86.1614,87.5854,85.5651,87.5854,1212691.8315
2018-09-19 10:00:00,98.39,98.45,97.69,97.98,446570.5805928562,87.5676,87.621,86.9446,87.2027,446570.5806
2018-09-19 10:30:00,97.98,98.12,97.88,97.89,380755.4149433319,87.2027,87.3273,87.1137,87.1226,380755.4149
2018-09-19 11:00:00,97.91,97.98,97.57,97.58,227118.75697984576,87.1404,87.2027,86.8378,86.8467,227118.757
2018-09-19 11:30:00,97.59,97.65,97.41,97.62,637600.8453686845,86.8556,86.909,86.6954,86.8823,637600.8454
2018-09-19 12:00:00,97.62,97.75,97.52,97.58,483752.6421725082,86.8823,86.998,86.7933,86.8467,483752.6422
2018-09-19 12:30:00,97.59,97.76,97.58,97.71,360506.1084839626,86.8556,87.0069,86.8467,86.9624,360506.1085
2018-09-19 13:00:00,97.71,97.88,97.62,97.72,245280.7234355941,86.9624,87.1137,86.8823,86.9713,245280.7234
2018-09-19 13:30:00,97.72,97.91,97.69,97.75,456858.9881056532,86.9713,87.1404,86.9446,86.998,456858.9881
2018-09-19 14:00:00,97.75,97.82,97.62,97.75,237452.84701797453,86.998,87.0603,86.8823,86.998,237452.847
2018-09-19 14:30:00,97.75,97.91,97.58,97.81,237826.038109531,86.998,87.1404,86.8467,87.0514,237826.0381
2018-09-19 15:00:00,97.81,97.95,97.71,97.84,337751.9940202482,87.0514,87.176,86.9624,87.0781,337751.994
2018-09-19 15:30:00,97.84,98.09,97.76,97.79,661678.3474508562,87.0781,87.3006,87.0069,87.0336,661678.3475
2018-09-20 09:30:00,98.73,99.9,98.73,99.02,537108.4261438533,87.8702,88.9115,87.8702,88.1283,537108.4261
2018-09-20 10:00:00,99.02,99.34,99.02,99.17,427549.0798527885,88.1283,88.4131,88.1283,88.2618,427549.0799
2018-09-20 10:30:00,99.19,99.89,99.03,99.81,673743.4537950181,88.2796,88.9026,88.1372,88.8314,673743.4538
2018-09-20 11:00:00,99.79,100.11,99.56,99.7,447702.8044130021,88.8136,89.0984,88.6089,88.7335,447702.8044
2018-09-20 11:30:00,99.69,99.84,99.5,99.81,168210.7891604853,88.7246,88.8581,88.5555,88.8314,168210.7892
2018-09-20 12:00:00,99.81,99.81,99.6,99.7,155370.48550184735,88.8314,88.8314,88.6445,88.7335,155370.4855
2018-09-20 12:30:00,99.71,99.94,99.66,99.94,181666.7526989791,88.7424,88.9471,88.6979,88.9471,181666.7527
2018-09-20 13:00:00,99.94,100.06,99.79,99.83,218855.1395513693,88.9471,89.0539,88.8136,88.8492,218855.1396
2018-09-20 13:30:00,99.81,100.03,99.77,99.87,193694.6102147936,88.8314,89.0272,88.7958,88.8848,193694.6102
2018-09-20 14:00:00,99.87,99.96,99.73,99.84,292631.7151540984,88.8848,88.9649,88.7602,88.8581,292631.7152
2018-09-20 14:30:00,99.84,100.03,99.67,99.83,243353.62367467536,88.8581,89.0272,88.7068,88.8492,243353.6237
2018-09-20 15:00:00,99.84,100.1,99.83,99.89,222625.0021033635,88.8581,89.0895,88.8492,88.9026,222625.0021
2018-09-20 15:30:00,99.89,99.9,99.47,99.66,749459.7797041424,88.9026,88.9115,88.5288,88.6979,749459.7797
2018-09-21 09:30:00,100.28,100.54,99.0,99.29,3336222.93730256,89.2497,89.4811,88.1105,88.3686,3336222.9373
2018-09-21 10:00:00,99.32,99.57,98.93,99.09,361150.5834951816,88.3953,88.6178,88.0482,88.1906,361150.5835
2018-09-21 10:30:00,99.09,99.27,98.97,99.02,288599.705187508,88.1906,88.3508,88.0838,88.1283,288599.7052
2018-09-21 11:00:00,99.0,99.23,98.73,99.02,254637.20743162296,88.1105,88.3152,87.8702,88.1283,254637.2074
2018-09-21 11:30:00,99.05,99.42,98.95,99.29,193055.05486014875,88.155,88.4843,88.066,88.3686,193055.0549
2018-09-21 12:00:00,99.29,99.4,99.17,99.27,169243.91704106535,88.3686,88.4665,88.2618,88.3508,169243.917
2018-09-21 12:30:00,99.27,99.47,99.22,99.42,176528.52281127786,88.3508,88.5288,88.3063,88.4843,176528.5228
2018-09-21 13:00:00,99.42,99.44,99.3,99.34,127093.70512956276,88.4843,88.5021,88.3775,88.4131,127093.7051
2018-09-21 13:30:00,99.34,99.36,99.05,99.06,118073.86620482495,88.4131,88.4309,88.155,88.1639,118073.8662
2018-09-21 14:00:00,99.06,99.06,98.89,98.93,145877.6567379052,88.1639,88.1639,88.0126,88.0482,145877.6567
2018-09-21 14:30:00,98.93,99.02,98.86,98.93,159337.13431680916,88.0482,88.1283,87.9859,88.0482,159337.1343
2018-09-21 15:00:00,98.93,98.97,98.83,98.92,297947.0526784705,88.0482,88.0838,87.9592,88.0393,297947.0527
2018-09-21 15:30:00,98.92,99.24,98.92,99.13,963838.031772998,88.0393,88.3241,88.0393,88.2262,963838.0318
2018-09-24 09:30:00,98.85,99.07,98.06,98.09,278367.5223212732,87.977,88.1728,87.2739,87.3006,278367.5223
2018-09-24 10:00:00,98.08,98.08,97.1,97.18,277383.59100643505,87.2917,87.2917,86.4195,86.4907,277383.591
2018-09-24 10:30:00,97.18,97.45,97.05,97.37,198974.10452698232,86.4907,86.731,86.375,86.6598,198974.1045
2018-09-24 11:00:00,97.38,97.42,96.97,97.25,218790.4812078228,86.6687,86.7043,86.3038,86.553,218790.4812
2018-09-24 11:30:00,97.25,97.41,97.21,97.25,139182.00414043156,86.553,86.6954,86.5174,86.553,139182.0041
2018-09-24 12:00:00,97.24,97.28,97.04,97.08,153226.9208516642,86.5441,86.5797,86.3661,86.4017,153226.9209
2018-09-24 12:30:00,97.08,97.21,96.98,97.11,131861.55515803566,86.4017,86.5174,86.3127,86.4284,131861.5552
2018-09-24 13:00:00,97.11,97.17,96.87,97.01,161468.0484215158,86.4284,86.4818,86.2148,86.3394,161468.0484
2018-09-24 13:30:00,97.01,97.17,96.9,96.91,187569.63777992604,86.3394,86.4818,86.2415,86.2504,187569.6378
2018-09-24 14:00:00,96.91,97.01,96.81,96.95,158285.03061801437,86.2504,86.3394,86.1614,86.286,158285.0306
2018-09-24 14:30:00,96.95,97.14,96.94,97.05,162935.51169678872,86.286,86.4551,86.2771,86.375,162935.5117
2018-09-24 15:00:00,97.05,97.32,97.05,97.28,204950.78445654208,86.375,86.6153,86.375,86.5797,204950.7845
2018-09-24 15:30:00,97.28,97.32,97.01,97.05,739133.4205549159,86.5797,86.6153,86.3394,86.375,739133.4206
2018-09-25 09:30:00,97.07,97.57,96.61,97.41,442082.44818103017,86.3928,86.8378,85.9834,86.6954,442082.4482
2018-09-25 10:00:00,97.44,97.74,97.1,97.11,302761.28804035723,86.7221,86.9891,86.4195,86.4284,302761.288
2018-09-25 10:30:00,97.12,97.31,96.93,96.95,206376.7820549754,86.4373,86.6064,86.2682,86.286,206376.7821
2018-09-25 11:00:00,96.95,97.18,96.83,97.15,176619.8878619414,86.286,86.4907,86.1792,86.464,176619.8879
2018-09-25 11:30:00,97.17,97.3,97.04,97.08,225032.82259238887,86.4818,86.5975,86.3661,86.4017,225032.8226
2018-09-25 12:00:00,97.1,97.61,97.08,97.51,237102.14578504293,86.4195,86.8734,86.4017,86.7844,237102.1458
2018-09-25 12:30:00,97.51,97.65,97.4,97.62,157878.80754660262,86.7844,86.909,86.6865,86.8823,157878.8075
2018-09-25 13:00:00,97.61,97.62,97.37,97.4,136231.61581208112,86.8734,86.8823,86.6598,86.6865,136231.6158
2018-09-25 13:30:00,97.41,97.42,96.9,96.95,134989.05112305694,86.6954,86.7043,86.2415,86.286,134989.0511
2018-09-25 14:00:00,96.95,97.12,96.91,96.93,136330.00894356493,86.286,86.4373,86.2504,86.2682,136330.0089
2018-09-25 14:30:00,96.93,96.93,96.64,96.77,204089.8445560587,86.2682,86.2682,86.0101,86.1258,204089.8446
2018-09-25 15:00:00,96.78,96.93,96.61,96.91,289378.4165423942,86.1347,86.2682,85.9834,86.2504,289378.4165
2018-09-25 15:30:00,96.91,96.93,96.6,96.68,548268.3156783641,86.2504,86.2682,85.9745,86.0457,548268.3157
2018-09-26 09:30:00,95.43,96.33,95.12,95.35,983784.4279490137,84.9332,85.7342,84.6573,84.862,983784.4279
2018-09-26 10:00:00,95.35,95.62,94.71,95.4,847817.0679757748,84.862,85.1023,84.2924,84.9065,847817.068
2018-09-26 10:30:00,95.4,95.5,95.03,95.49,328141.09349852544,84.9065,84.9955,84.5772,84.9866,328141.0935
2018-09-26 11:00:00,95.49,95.74,95.45,95.66,363360.2121050753,84.9866,85.2091,84.951,85.1379,363360.2121
2018-09-26 11:30:00,95.66,95.67,95.33,95.55,242430.13385489155,85.1379,85.1468,84.8442,85.04,242430.1339
2018-09-26 12:00:00,95.53,95.67,95.47,95.62,204234.62302095632,85.0222,85.1468,84.9688,85.1023,204234.623
2018-09-26 12:30:00,95.62,95.7,95.53,95.66,131851.71584488728,85.1023,85.1735,85.0222,85.1379,131851.7158
2018-09-26 13:00:00,95.66,95.9,95.63,95.73,245019.27882908,85.1379,85.3515,85.1112,85.2002,245019.2788
2018-09-26 13:30:00,95.74,95.84,95.47,95.49,246628.7093369224,85.2091,85.2981,84.9688,84.9866,246628.7093
2018-09-26 14:00:00,95.49,95.86,95.45,95.76,566164.6206791061,84.9866,85.3159,84.951,85.2269,566164.6207
2018-09-26 14:30:00,95.76,95.76,95.37,95.49,266917.3730488852,85.2269,85.2269,84.8798,84.9866,266917.373
2018-09-26 15:00:00,95.49,95.53,95.26,95.4,341440.3308347272,84.9866,85.0222,84.7819,84.9065,341440.3308
2018-09-26 15:30:00,95.42,95.42,94.88,95.2,1435780.6869351205,84.9243,84.9243,84.4437,84.7285,1435780.6869
2018-09-27 09:30:00,95.33,95.4,93.41,94.08,1071411.945232336,84.8442,84.9065,83.1354,83.7317,1071411.9452
2018-09-27 10:00:00,94.08,94.22,93.8,93.84,504699.8370573305,83.7317,83.8563,83.4825,83.5181,504699.8371
2018-09-27 10:30:00,93.81,94.08,93.64,93.78,472030.5061723756,83.4914,83.7317,83.3401,83.4647,472030.5062
2018-09-27 11:00:00,93.77,93.91,93.35,93.43,601796.287629806,83.4558,83.5804,83.082,83.1532,601796.2876
2018-09-27 11:30:00,93.43,93.48,92.94,93.48,586132.8039056645,83.1532,83.1977,82.7171,83.1977,586132.8039
2018-09-27 12:00:00,93.48,93.65,92.87,92.9,637844.719773148,83.1977,83.349,82.6548,82.6815,637844.7198
2018-09-27 12:30:00,92.88,93.27,92.81,93.21,787279.9910222751,82.6637,83.0108,82.6014,82.9574,787279.991
2018-09-27 13:00:00,93.2,93.4,93.03,93.38,414730.5632446935,82.9485,83.1265,82.7972,83.1087,414730.5632
2018-09-27 13:30:00,93.38,93.5,93.27,93.44,392726.3450045021,83.1087,83.2155,83.0108,83.1621,392726.345
2018-09-27 14:00:00,93.44,93.5,93.28,93.35,402283.12930390873,83.1621,83.2155,83.0197,83.082,402283.1293
2018-09-27 14:30:00,93.37,93.41,93.15,93.21,378318.0765148614,83.0998,83.1354,82.904,82.9574,378318.0765
2018-09-27 15:00:00,93.23,93.31,93.1,93.11,399563.2620264632,82.9752,83.0464,82.8595,82.8684,399563.262
2018-09-27 15:30:00,93.13,93.23,92.84,92.96,1524505.287634487,82.8862,82.9752,82.6281,82.7349,1524505.2876
2018-09-28 09:30:00,92.54,92.63,91.87,92.16,721415.6288070088,82.3611,82.4412,81.7648,82.0229,721415.6288
2018-09-28 10:00:00,92.16,92.43,92.02,92.29,444135.35058863176,82.0229,82.2632,81.8983,82.1386,444135.3506
2018-09-28 10:30:00,92.29,92.56,92.16,92.17,550265.6962474856,82.1386,82.3789,82.0229,82.0318,550265.6962
2018-09-28 11:00:00,92.17,92.22,91.86,91.99,433991.7215407324,82.0318,82.0763,81.7559,81.8716,433991.7215
2018-09-28 11:30:00,92.0,92.06,91.49,91.56,329211.47020745295,81.8805,81.9339,81.4266,81.4889,329211.4702
2018-09-28 12:00:00,91.55,91.92,91.49,91.92,376786.657704124,81.48,81.8093,81.4266,81.8093,376786.6577
2018-09-28 12:30:00,91.92,91.97,91.59,91.79,242044.99502594065,81.8093,81.8538,81.5156,81.6936,242044.995
2018-09-28 13:00:00,91.79,91.82,91.53,91.72,277925.45603767806,81.6936,81.7203,81.4622,81.6313,277925.456
2018-09-28 13:30:00,91.7,92.63,91.63,91.68,297582.9980919804,81.6135,82.4412,81.5512,81.5957,297582.9981
2018-09-28 14:00:00,91.68,91.87,91.66,91.77,308191.8860901818,81.5957,81.7648,81.5779,81.6758,308191.8861
2018-09-28 14:30:00,91.77,91.82,91.69,91.75,230897.7560369064,81.6758,81.7203,81.6046,81.658,230897.756
2018-09-28 15:00:00,91.75,91.76,91.31,91.32,570987.2897379772,81.658,81.6669,81.2664,81.2753,570987.2897
2018-09-28 15:30:00,91.31,91.55,91.22,91.5,1603919.7896712387,81.2664,81.48,81.1863,81.4355,1603919.7897
2018-10-01 09:30:00,92.16,93.57,92.16,93.24,999590.5817138066,82.0229,83.2778,82.0229,82.9841,999590.5817
2018-10-01 10:00:00,93.25,93.33,92.8,92.84,559930.7129915244,82.993,83.0642,82.5925,82.6281,559930.713
2018-10-01 10:30:00,92.84,92.98,92.6,92.71,341079.79028864723,82.6281,82.7527,82.4145,82.5124,341079.7903
2018-10-01 11:00:00,92.73,92.9,92.54,92.59,268059.4361821795,82.5302,82.6815,82.3611,82.4056,268059.4362
2018-10-01 11:30:00,92.57,92.7,92.5,92.61,249230.50485658727,82.3878,82.5035,82.3255,82.4234,249230.5049
2018-10-01 12:00:00,92.61,92.66,92.46,92.54,567405.7797519662,82.4234,82.4679,82.2899,82.3611,567405.7798
2018-10-01 12:30:00,92.54,92.69,92.49,92.51,124912.8916510322,82.3611,82.4946,82.3166,82.3344,124912.8917
2018-10-01 13:00:00,92.53,92.73,92.5,92.64,238949.12542461057,82.3522,82.5302,82.3255,82.4501,238949.1254
2018-10-01 13:30:00,92.64,92.7,92.43,92.44,185402.177654954,82.4501,82.5035,82.2632,82.2721,185402.1777
2018-10-01 14:00:00,92.43,92.67,92.36,92.63,198471.5967483328,82.2632,82.4768,82.2009,82.4412,198471.5967
2018-10-01 14:30:00,92.63,92.78,92.57,92.73,283069.3083900356,82.4412,82.5747,82.3878,82.5302,283069.3084
2018-10-01 15:00:00,92.74,92.91,92.44,92.51,409772.2522259912,82.5391,82.6904,82.2721,82.3344,409772.2522
2018-10-01 15:30:00,92.5,92.51,92.09,92.27,1138025.5008630431,82.3255,82.3344,81.9606,82.1208,1138025.5009
2018-10-02 09:30:00,92.34,93.13,92.24,92.86,361101.3869294397,82.1831,82.8862,82.0941,82.6459,361101.3869
2018-10-02 10:00:00,92.84,92.97,92.61,92.83,267416.36678712454,82.6281,82.7438,82.4234,82.6192,267416.3668
2018-10-02 10:30:00,92.83,92.88,92.39,92.76,281613.0900440751,82.6192,82.6637,82.2276,82.5569,281613.09
2018-10-02 11:00:00,92.77,92.96,92.67,92.71,170780.95831645897,82.5658,82.7349,82.4768,82.5124,170780.9583
2018-10-02 11:30:00,92.71,92.94,92.67,92.87,279897.53551584657,82.5124,82.7171,82.4768,82.6548,279897.5355
2018-10-02 12:00:00,92.86,92.87,92.56,92.6,148156.16053983755,82.6459,82.6548,82.3789,82.4145,148156.1605
2018-10-02 12:30:00,92.59,92.63,92.14,92.2,235060.4883067537,82.4056,82.4412,82.0051,82.0585,235060.4883
2018-10-02 13:00:00,92.22,92.37,92.06,92.33,211418.7272354389,82.0763,82.2098,81.9339,82.1742,211418.7272
2018-10-02 13:30:00,92.33,92.46,92.19,92.37,168902.3523132001,82.1742,82.2899,82.0496,82.2098,168902.3523
2018-10-02 14:00:00,92.36,92.36,92.22,92.26,258128.7579831344,82.2009,82.2009,82.0763,82.1119,258128.758
2018-10-02 14:30:00,92.26,92.27,92.1,92.2,232696.9447268961,82.1119,82.1208,81.9695,82.0585,232696.9447
2018-10-02 15:00:00,92.22,92.33,92.12,92.26,249177.7942504352,82.0763,82.1742,81.9873,82.1119,249177.7943
2018-10-02 15:30:00,92.26,92.43,92.23,92.23,754194.59775276,82.1119,82.2632,82.0852,82.0852,754194.5978
2018-10-03 09:30:00,92.56,92.74,91.21,91.55,444623.8022056407,82.3789,82.5391,81.1774,81.48,444623.8022
2018-10-03 10:00:00,91.55,91.92,91.43,91.59,408451.675839862,81.48,81.8093,81.3732,81.5156,408451.6758
2018-10-03 10:30:00,91.58,92.05,91.26,91.96,577086.2582738097,81.5067,81.925,81.2219,81.8449,577086.2583
2018-10-03 11:00:00,91.97,92.19,91.86,92.03,178046.58826845672,81.8538,82.0496,81.7559,81.9072,178046.5883
2018-10-03 11:30:00,92.03,92.26,91.89,92.23,242513.0652085708,81.9072,82.1119,81.7826,82.0852,242513.0652
2018-10-03 12:00:00,92.24,92.47,92.13,92.43,165403.0708727864,82.0941,82.2988,81.9962,82.2632,165403.0709
2018-10-03 12:30:00,92.44,92.51,92.33,92.41,165190.12002393216,82.2721,82.3344,82.1742,82.2454,165190.12
2018-10-03 13:00:00,92.41,92.47,92.1,92.16,186761.4084855947,82.2454,82.2988,81.9695,82.0229,186761.4085
2018-10-03 13:30:00,92.16,92.53,92.14,92.5,255555.0747867505,82.0229,82.3522,82.0051,82.3255,255555.0748
2018-10-03 14:00:00,92.5,92.78,92.49,92.74,333395.98952784325,82.3255,82.5747,82.3166,82.5391,333395.9895
2018-10-03 14:30:00,92.74,92.78,92.05,92.22,294714.8383092272,82.5391,82.5747,81.925,82.0763,294714.8383
2018-10-03 15:00:00,92.22,92.33,92.07,92.17,234202.3596385985,82.0763,82.1742,81.9428,82.0318,234202.3596
2018-10-03 15:30:00,92.17,92.26,91.59,91.63,982634.633926817,82.0318,82.1119,81.5156,81.5512,982634.6339
2018-10-04 09:30:00,91.45,91.5,90.86,91.33,435561.7947959813,81.391,81.4355,80.8659,81.2842,435561.7948
2018-10-04 10:00:00,91.33,91.33,90.88,91.09,312047.4912281833,81.2842,81.2842,80.8837,81.0706,312047.4912
2018-10-04 10:30:00,91.08,91.32,90.99,91.05,282076.9433782131,81.0617,81.2753,80.9816,81.035,282076.9434
2018-10-04 11:00:00,91.05,91.38,91.05,91.11,298968.2328216561,81.035,81.3287,81.035,81.0884,298968.2328
2018-10-04 11:30:00,91.11,91.25,90.88,90.92,236003.6567528344,81.0884,81.213,80.8837,80.9193,236003.6568
2018-10-04 12:00:00,90.92,90.96,90.44,90.59,410139.1180448094,80.9193,80.9549,80.4921,80.6256,410139.118
2018-10-04 12:30:00,90.55,90.75,90.49,90.54,350874.82652786106,80.59,80.768,80.5366,80.5811,350874.8265
2018-10-04 13:00:00,90.52,90.58,90.24,90.32,346494.9265606672,80.5633,80.6167,80.3141,80.3853,346494.9266
2018-10-04 13:30:00,90.32,90.45,90.14,90.28,312501.505249173,80.3853,80.501,80.2251,80.3497,312501.5052
2018-10-04 14:00:00,90.28,90.32,90.08,90.11,491789.9553985719,80.3497,80.3853,80.1717,80.1984,491789.9554
2018-10-04 14:30:00,90.1,90.74,90.08,90.68,391007.27643586346,80.1895,80.7591,80.1717,80.7057,391007.2764
2018-10-04 15:00:00,90.68,90.96,90.65,90.78,332894.1845572758,80.7057,80.9549,80.679,80.7947,332894.1846
2018-10-04 15:30:00,90.79,91.13,90.71,91.08,899461.5142673835,80.8036,81.1062,80.7324,81.0617,899461.5143
2018-10-05 09:30:00,90.75,91.36,90.57,90.64,246658.9300844496,80.768,81.3109,80.6078,80.6701,246658.9301
2018-10-05 10:00:00,90.64,90.89,90.47,90.65,219922.00221988664,80.6701,80.8926,80.5188,80.679,219922.0022
2018-10-05 10:30:00,90.65,90.71,90.22,90.27,224241.4606920262,80.679,80.7324,80.2963,80.3408,224241.4607
2018-10-05 11:00:00,90.25,90.45,90.07,90.14,283192.29980439035,80.323,80.501,80.1628,80.2251,283192.2998
2018-10-05 11:30:00,90.17,90.27,89.67,89.7,296811.3148179145,80.2518,80.3408,79.8068,79.8335,296811.3148
2018-10-05 12:00:00,89.7,90.02,89.68,89.83,272801.9851196994,79.8335,80.1183,79.8157,79.9492,272801.9851
2018-10-05 12:30:00,89.83,90.05,89.54,89.94,377812.7575038837,79.9492,80.145,79.6911,80.0471,377812.7575
2018-10-05 13:00:00,89.94,89.98,89.68,89.74,208832.39349357865,80.0471,80.0827,79.8157,79.8691,208832.3935
2018-10-05 13:30:00,89.75,89.94,89.51,89.7,466715.1686480034,79.878,80.0471,79.6644,79.8335,466715.1686
2018-10-05 14:00:00,89.71,89.8,89.57,89.64,152905.03475009574,79.8424,79.9225,79.7178,79.7801,152905.0348
2018-10-05 14:30:00,89.65,89.75,89.53,89.63,262007.5557878428,79.789,79.878,79.6822,79.7712,262007.5558
2018-10-05 15:00:00,89.63,89.94,89.48,89.9,304498.6296191286,79.7712,80.0471,79.6377,80.0115,304498.6296
2018-10-05 15:30:00,89.9,90.15,89.7,89.91,642634.3568521637,80.0115,80.234,79.8335,80.0204,642634.3569
2018-10-08 09:30:00,89.64,89.98,89.33,89.64,403991.655751317,79.7801,80.0827,79.5042,79.7801,403991.6558
2018-10-08 10:00:00,89.64,89.98,89.6,89.73,353154.7359459575,79.7801,80.0827,79.7445,79.8602,353154.7359
2018-10-08 10:30:00,89.73,89.73,89.46,89.53,277124.254824167,79.8602,79.8602,79.6199,79.6822,277124.2548
2018-10-08 11:00:00,89.53,89.6,89.46,89.56,272882.1052410505,79.6822,79.7445,79.6199,79.7089,272882.1052
2018-10-08 11:30:00,89.54,89.65,89.28,89.4,254519.8384819244,79.6911,79.789,79.4597,79.5665,254519.8385
2018-10-08 12:00:00,89.41,89.63,89.16,89.56,489900.80727408256,79.5754,79.7712,79.3529,79.7089,489900.8073
2018-10-08 12:30:00,89.56,89.85,89.46,89.47,195571.10779380635,79.7089,79.967,79.6199,79.6288,195571.1078
2018-10-08 13:00:00,89.46,89.8,89.43,89.58,166727.86410740778,79.6199,79.9225,79.5932,79.7267,166727.8641
2018-10-08 13:30:00,89.57,89.77,89.57,89.63,175555.1336176701,79.7178,79.8958,79.7178,79.7712,175555.1336
2018-10-08 14:00:00,89.63,90.27,89.58,90.14,398171.7020240493,79.7712,80.3408,79.7267,80.2251,398171.702
2018-10-08 14:30:00,90.14,90.29,90.0,90.18,246927.402771784,80.2251,80.3586,80.1005,80.2607,246927.4028
2018-10-08 15:00:00,90.17,90.32,90.0,90.02,226730.8069185668,80.2518,80.3853,80.1005,80.1183,226730.8069
2018-10-08 15:30:00,90.02,90.14,89.83,89.88,856419.4388997883,80.1183,80.2251,79.9492,79.9937,856419.4389
2018-10-09 09:30:00,89.33,89.37,88.3,89.0,543484.3010640045,79.5042,79.5398,78.5875,79.2105,543484.3011
2018-10-09 10:00:00,89.0,89.41,88.74,89.0,340615.93695450923,79.2105,79.5754,78.9791,79.2105,340615.937
2018-10-09 10:30:00,89.0,89.13,88.03,88.15,478820.3350528409,79.2105,79.3262,78.3472,78.454,478820.3351
2018-10-09 11:00:00,88.15,88.37,87.88,88.22,750450.0362917188,78.454,78.6498,78.2137,78.5163,750450.0363
2018-10-09 11:30:00,88.23,88.46,87.99,88.19,432610.0008514669,78.5252,78.7299,78.3116,78.4896,432610.0009
2018-10-09 12:00:00,88.19,88.29,87.8,88.0,419710.66131393856,78.4896,78.5786,78.1425,78.3205,419710.6613
2018-10-09 12:30:00,87.99,88.09,87.59,87.85,361390.2410511529,78.3116,78.4006,77.9556,78.187,361390.2411
2018-10-09 13:00:00,87.83,88.06,87.62,87.65,756487.1577163329,78.1692,78.3739,77.9823,78.009,756487.1577
2018-10-09 13:30:00,87.66,87.66,87.07,87.11,792269.9284046686,78.0179,78.0179,77.4928,77.5284,792269.9284
2018-10-09 14:00:00,87.11,87.12,86.61,86.68,843331.7467962768,77.5284,77.5373,77.0834,77.1457,843331.7468
2018-10-09 14:30:00,86.68,86.72,86.24,86.64,757095.7895153685,77.1457,77.1813,76.7541,77.1101,757095.7895
2018-10-09 15:00:00,86.67,86.94,86.31,86.47,885378.6459197213,77.1368,77.3771,76.8164,76.9588,885378.6459
2018-10-09 15:30:00,86.45,86.75,86.37,86.55,1307216.7072979566,76.941,77.208,76.8698,77.03,1307216.7073
2018-10-10 09:30:00,86.13,86.5,85.1,85.1,977364.9789277768,76.6562,76.9855,75.7395,75.7395,977364.9789
2018-10-10 10:00:00,85.1,85.36,83.96,84.7,1222396.9083023332,75.7395,75.9709,74.7249,75.3835,1222396.9083
2018-10-10 10:30:00,84.69,84.8,84.02,84.62,751493.0034854473,75.3746,75.4725,74.7783,75.3123,751493.0035
2018-10-10 11:00:00,84.62,85.2,84.48,85.13,890773.4007573626,75.3123,75.8285,75.1877,75.7662,890773.4008
2018-10-10 11:30:00,85.13,85.56,84.87,85.33,794517.5086509917,75.7662,76.1489,75.5348,75.9442,794517.5087
2018-10-10 12:00:00,85.31,85.83,85.24,85.64,854732.699502923,75.9264,76.3892,75.8641,76.2201,854732.6995
2018-10-10 12:30:00,85.64,85.68,85.2,85.37,697194.0510680216,76.2201,76.2557,75.8285,75.9798,697194.0511
2018-10-10 13:00:00,85.36,85.87,85.04,85.71,446768.7724719879,75.9709,76.4248,75.6861,76.2824,446768.7725
2018-10-10 13:30:00,85.7,85.74,85.4,85.59,395045.6116751921,76.2735,76.3091,76.0065,76.1756,395045.6117
2018-10-10 14:00:00,85.59,85.6,85.1,85.3,622219.890493518,76.1756,76.1845,75.7395,75.9175,622219.8905
2018-10-10 14:30:00,85.3,85.41,84.8,85.26,472773.3743150784,75.9175,76.0154,75.4725,75.8819,472773.3743
2018-10-10 15:00:00,85.26,85.26,84.53,85.16,603877.3023606887,75.8819,75.8819,75.2322,75.7929,603877.3024
2018-10-10 15:30:00,85.14,85.14,84.39,84.43,1565956.2055043725,75.7751,75.7751,75.1076,75.1432,1565956.2055
2018-10-11 09:30:00,84.09,85.71,83.81,85.47,1017094.0169966954,74.8406,76.2824,74.5914,76.0688,1017094.017
2018-10-11 10:00:00,85.44,85.67,84.67,84.89,823688.963711697,76.0421,76.2468,75.3568,75.5526,823688.9637
2018-10-11 10:30:00,84.89,85.12,84.16,84.38,467965.4642259299,75.5526,75.7573,74.9029,75.0987,467965.4642
2018-10-11 11:00:00,84.36,84.43,83.76,84.21,572766.0969935881,75.0809,75.1432,74.5469,74.9474,572766.097
2018-10-11 11:30:00,84.22,85.0,84.05,84.8,457014.3086917813,74.9563,75.6505,74.805,75.4725,457014.3087
2018-10-11 12:00:00,84.8,85.27,84.75,85.16,454801.1660414774,75.4725,75.8908,75.428,75.7929,454801.166
2018-10-11 12:30:00,85.16,85.34,85.02,85.04,1076319.6540691322,75.7929,75.9531,75.6683,75.6861,1076319.6541
2018-10-11 13:00:00,85.02,85.33,84.63,85.22,480575.2468336629,75.6683,75.9442,75.3212,75.8463,480575.2468
2018-10-11 13:30:00,85.23,85.3,84.77,85.13,398553.32681259006,75.8552,75.9175,75.4458,75.7662,398553.3268
2018-10-11 14:00:00,85.12,85.17,84.67,84.82,561160.627135072,75.7573,75.8018,75.3568,75.4903,561160.6271
2018-10-11 14:30:00,84.82,84.85,83.68,84.22,775252.1335064607,75.4903,75.517,74.4757,74.9563,775252.1335
2018-10-11 15:00:00,84.19,85.09,83.98,84.7,604036.1369872268,74.9296,75.7306,74.7427,75.3835,604036.137
2018-10-11 15:30:00,84.69,84.89,83.84,83.91,1321930.697303279,75.3746,75.5526,74.6181,74.6804,1321930.6973
2018-10-12 09:30:00,85.88,86.94,85.1,85.56,867097.2020900284,76.4337,77.3771,75.7395,76.1489,867097.2021
2018-10-12 10:00:00,85.56,85.81,85.29,85.43,552785.2632215533,76.1489,76.3714,75.9086,76.0332,552785.2632
2018-10-12 10:30:00,85.41,86.13,85.3,86.04,479890.0089536864,76.0154,76.6562,75.9175,76.5761,479890.009
2018-10-12 11:00:00,86.05,86.13,85.4,85.46,474563.4265000018,76.585,76.6562,76.0065,76.0599,474563.4265
2018-10-12 11:30:00,85.47,85.47,84.92,85.13,431150.2684650962,76.0688,76.0688,75.5793,75.7662,431150.2685
2018-10-12 12:00:00,85.14,85.14,84.36,84.55,234775.14822545068,75.7751,75.7751,75.0809,75.25,234775.1482
2018-10-12 12:30:00,84.52,84.7,84.23,84.67,244225.8085044712,75.2233,75.3835,74.9652,75.3568,244225.8085
2018-10-12 13:00:00,84.65,85.06,84.48,84.58,244120.3872921671,75.339,75.7039,75.1877,75.2767,244120.3873
2018-10-12 13:30:00,84.58,84.69,84.06,84.53,242501.8202792584,75.2767,75.3746,74.8139,75.2322,242501.8203
2018-10-12 14:00:00,84.53,84.59,84.02,84.52,285463.7755255024,75.2322,75.2856,74.7783,75.2233,285463.7755
2018-10-12 14:30:00,84.49,84.69,84.03,84.62,235473.03665090376,75.1966,75.3746,74.7872,75.3123,235473.0367
2018-10-12 15:00:00,84.6,84.99,84.4,84.86,385339.8320623957,75.2945,75.6416,75.1165,75.5259,385339.8321
2018-10-12 15:30:00,84.87,85.19,84.69,84.87,826531.1195954153,75.5348,75.8196,75.3746,75.5348,826531.1196
2018-10-15 09:30:00,84.76,85.51,84.53,84.86,330799.1136647526,75.4369,76.1044,75.2322,75.5259,330799.1137
2018-10-15 10:00:00,84.85,84.89,84.26,84.72,283980.1476643429,75.517,75.5526,74.9919,75.4013,283980.1477
2018-10-15 10:30:00,84.7,84.89,84.35,84.38,206060.51841806312,75.3835,75.5526,75.072,75.0987,206060.5184
2018-10-15 11:00:00,84.38,84.79,84.18,84.66,240588.0738718981,75.0987,75.4636,74.9207,75.3479,240588.0739
2018-10-15 11:30:00,84.67,84.89,84.21,84.26,249371.76928107475,75.3568,75.5526,74.9474,74.9919,249371.7693
2018-10-15 12:00:00,84.26,84.6,84.08,84.53,214118.91588658764,74.9919,75.2945,74.8317,75.2322,214118.9159
2018-10-15 12:30:00,84.53,84.67,84.39,84.53,136251.2944383779,75.2322,75.3568,75.1076,75.2322,136251.2944
2018-10-15 13:00:00,84.55,84.77,84.42,84.43,183163.0311056152,75.25,75.4458,75.1343,75.1432,183163.0311
2018-10-15 13:30:00,84.43,84.79,84.4,84.58,152817.88654792434,75.1432,75.4636,75.1165,75.2767,152817.8865
2018-10-15 14:00:00,84.58,84.6,84.16,84.26,184497.6636533849,75.2767,75.2945,74.9029,74.9919,184497.6637
2018-10-15 14:30:00,84.25,84.82,84.19,84.7,151379.94121209657,74.983,75.4903,74.9296,75.3835,151379.9412
2018-10-15 15:00:00,84.72,84.75,84.25,84.29,227716.1438495689,75.4013,75.428,74.983,75.0186,227716.1438
2018-10-15 15:30:00,84.26,84.4,83.84,83.85,634304.6754639767,74.9919,75.1165,74.6181,74.627,634304.6755
2018-10-16 09:30:00,84.33,84.56,83.85,84.19,433004.9789935661,75.0542,75.2589,74.627,74.9296,433004.979
2018-10-16 10:00:00,84.18,84.79,84.09,84.59,350782.0558610335,74.9207,75.4636,74.8406,75.2856,350782.0559
2018-10-16 10:30:00,84.58,85.22,84.53,85.2,303035.3831923478,75.2767,75.8463,75.2322,75.8285,303035.3832
2018-10-16 11:00:00,85.2,85.44,84.92,85.34,509209.7565196994,75.8285,76.0421,75.5793,75.9531,509209.7565
2018-10-16 11:30:00,85.34,86.21,85.31,85.76,680878.3614437588,75.9531,76.7274,75.9264,76.3269,680878.3614
2018-10-16 12:00:00,85.76,85.9,85.26,85.44,355309.54552545305,76.3269,76.4515,75.8819,76.0421,355309.5455
2018-10-16 12:30:00,85.46,85.6,85.3,85.43,214033.1733005803,76.0599,76.1845,75.9175,76.0332,214033.1733
2018-10-16 13:00:00,85.44,85.49,85.22,85.39,181106.6146576034,76.0421,76.0866,75.8463,75.9976,181106.6147
2018-10-16 13:30:00,85.37,85.73,85.34,85.59,195285.06490442125,75.9798,76.3002,75.9531,76.1756,195285.0649
2018-10-16 14:00:00,85.6,85.9,85.56,85.83,229047.2623569285,76.1845,76.4515,76.1489,76.3892,229047.2624
2018-10-16 14:30:00,85.83,85.88,85.44,85.51,202897.8820489405,76.3892,76.4337,76.0421,76.1044,202897.882
2018-10-16 15:00:00,85.5,85.54,85.31,85.41,297715.8288194836,76.0955,76.1311,75.9264,76.0154,297715.8288
2018-10-16 15:30:00,85.41,85.87,85.36,85.71,773452.9448164708,76.0154,76.4248,75.9709,76.2824,773452.9448
2018-10-17 09:30:00,85.24,85.43,84.55,84.58,410872.8496824458,75.8641,76.0332,75.25,75.2767,410872.8497
2018-10-17 10:00:00,84.58,85.12,84.48,84.83,399306.03426844126,75.2767,75.7573,75.1877,75.4992,399306.0343
2018-10-17 10:30:00,84.82,84.82,84.13,84.29,310264.4671240802,75.4903,75.4903,74.8762,75.0186,310264.4671
2018-10-17 11:00:00,84.28,84.5,83.95,84.4,240045.5060325731,75.0097,75.2055,74.716,75.1165,240045.506
2018-10-17 11:30:00,84.43,84.79,84.32,84.76,198557.33933434013,75.1432,75.4636,75.0453,75.4369,198557.3393
2018-10-17 12:00:00,84.77,85.03,84.67,84.86,217532.454740994,75.4458,75.6772,75.3568,75.5259,217532.4547
2018-10-17 12:30:00,84.86,85.03,84.66,85.03,455801.26194220217,75.5259,75.6772,75.3479,75.6772,455801.2619
2018-10-17 13:00:00,85.03,85.17,84.87,84.97,266086.653895929,75.6772,75.8018,75.5348,75.6238,266086.6539
2018-10-17 13:30:00,84.97,85.07,84.83,84.94,189727.9613998317,75.6238,75.7128,75.4992,75.5971,189727.9614
2018-10-17 14:00:00,84.93,84.96,84.39,84.55,229793.6445400415,75.5882,75.6149,75.1076,75.25,229793.6445
2018-10-17 14:30:00,84.55,84.99,84.42,84.82,266023.4011685465,75.25,75.6416,75.1343,75.4903,266023.4012
2018-10-17 15:00:00,84.83,84.9,84.53,84.79,239950.6269414994,75.4992,75.5615,75.2322,75.4636,239950.6269
2018-10-17 15:30:00,84.79,84.83,84.39,84.76,695075.0847007093,75.4636,75.4992,75.1076,75.4369,695075.0847
2018-10-18 09:30:00,84.29,84.59,83.78,84.33,432192.5328507426,75.0186,75.2856,74.5647,75.0542,432192.5329
2018-10-18 10:00:00,84.33,84.38,83.91,84.32,450587.128781642,75.0542,75.0987,74.6804,75.0453,450587.1288
2018-10-18 10:30:00,84.3,84.82,84.26,84.79,251582.80350713248,75.0275,75.4903,74.9919,75.4636,251582.8035
2018-10-18 11:00:00,84.8,84.83,84.26,84.32,245032.63218263848,75.4725,75.4992,74.9919,75.0453,245032.6322
2018-10-18 11:30:00,84.29,84.4,83.52,83.71,595271.4173962648,75.0186,75.1165,74.3333,74.5024,595271.4174
2018-10-18 12:00:00,83.69,84.09,83.64,84.01,248294.36449132697,74.4846,74.8406,74.4401,74.7694,248294.3645
2018-10-18 12:30:00,83.99,84.18,83.82,83.86,274470.4515064321,74.7516,74.9207,74.6003,74.6359,274470.4515
2018-10-18 13:00:00,83.86,84.02,83.19,83.31,346985.48660192225,74.6359,74.7783,74.0396,74.1464,346985.4866
2018-10-18 13:30:00,83.29,83.35,82.97,83.07,383634.8196553976,74.1286,74.182,73.8438,73.9328,383634.8197
2018-10-18 14:00:00,83.05,83.64,83.02,83.49,377680.6295844626,73.915,74.4401,73.8883,74.3066,377680.6296
2018-10-18 14:30:00,83.49,83.69,83.24,83.24,247788.3426722673,74.3066,74.4846,74.0841,74.0841,247788.3427
2018-10-18 15:00:00,83.25,83.42,82.91,83.35,321144.6390419441,74.093,74.2443,73.7904,74.182,321144.639
2018-10-18 15:30:00,83.35,83.52,83.15,83.38,765420.5512469814,74.182,74.3333,74.004,74.2087,765420.5512
2018-10-19 09:30:00,81.52,83.47,81.37,83.18,1348148.9528033058,72.5532,74.2888,72.4197,74.0307,1348148.9528
2018-10-19 10:00:00,83.17,83.41,82.54,82.58,858217.2219736141,74.0218,74.2354,73.4611,73.4967,858217.222
2018-10-19 10:30:00,82.58,82.73,82.28,82.45,705955.9594266553,73.4967,73.6302,73.2296,73.381,705955.9594
2018-10-19 11:00:00,82.45,82.5,82.16,82.17,746446.1386484095,73.381,73.4255,73.1228,73.1317,746446.1386
2018-10-19 11:30:00,82.17,82.31,81.69,82.21,390439.4075055854,73.1317,73.2563,72.7045,73.1673,390439.4075
2018-10-19 12:00:00,82.21,82.28,81.73,81.83,490745.5825886793,73.1673,73.2296,72.7401,72.8291,490745.5826
2018-10-19 12:30:00,81.83,82.17,81.63,82.11,1660214.717041622,72.8291,73.1317,72.6511,73.0783,1660214.717
2018-10-19 13:00:00,82.1,82.43,81.9,82.31,277734.99504744867,73.0694,73.3631,72.8914,73.2563,277734.995
2018-10-19 13:30:00,82.3,82.38,82.01,82.03,200095.7862258978,73.2474,73.3186,72.9893,73.0071,200095.7862
2018-10-19 14:00:00,82.03,82.04,81.56,81.77,354993.28188854083,73.0071,73.016,72.5888,72.7757,354993.2819
2018-10-19 14:30:00,81.77,82.14,81.7,81.99,238919.6074851654,72.7757,73.105,72.7134,72.9715,238919.6075
2018-10-19 15:00:00,82.0,82.06,81.59,81.99,321938.1093665529,72.9804,73.0338,72.6155,72.9715,321938.1094
2018-10-19 15:30:00,81.97,82.13,81.76,81.79,747000.654225129,72.9537,73.0961,72.7668,72.7935,747000.6542
2018-10-22 09:30:00,82.21,82.44,80.93,81.05,536299.49404144,73.1673,73.3721,72.0281,72.1349,536299.494
2018-10-22 10:00:00,81.03,81.35,80.53,80.72,444702.51671082777,72.1171,72.4019,71.6721,71.8412,444702.5167
2018-10-22 10:30:00,80.7,81.23,80.65,80.99,433376.06166087656,71.8234,72.2951,71.7789,72.0815,433376.0617
2018-10-22 11:00:00,80.99,81.0,80.12,80.38,593779.355838121,72.0815,72.0904,71.3072,71.5386,593779.3558
2018-10-22 11:30:00,80.38,80.49,79.91,80.01,302378.9604437344,71.5386,71.6365,71.1203,71.2093,302378.9604
2018-10-22 12:00:00,80.02,80.15,79.71,79.87,416566.2979549486,71.2182,71.3339,70.9423,71.0847,416566.298
2018-10-22 12:30:00,79.87,79.91,79.37,79.45,602125.2018121947,71.0847,71.1203,70.6397,70.7109,602125.2018
2018-10-22 13:00:00,79.45,79.94,79.35,79.74,404134.3257919685,70.7109,71.147,70.6219,70.969,404134.3258
2018-10-22 13:30:00,79.75,79.95,79.65,79.78,346078.16136802506,70.9779,71.1559,70.8889,71.0046,346078.1614
2018-10-22 14:00:00,79.78,80.21,79.69,80.14,358525.5953088098,71.0046,71.3873,70.9245,71.325,358525.5953
2018-10-22 14:30:00,80.14,80.31,80.01,80.04,332360.7532230171,71.325,71.4763,71.2093,71.236,332360.7532
2018-10-22 15:00:00,80.04,80.16,79.81,79.89,599067.2838472942,71.236,71.3428,71.0313,71.1025,599067.2838
2018-10-22 15:30:00,79.88,80.12,79.59,79.78,1265560.569468119,71.0936,71.3072,70.8355,71.0046,1265560.5695
2018-10-23 09:30:00,78.29,78.43,77.23,77.29,1061779.2576600702,69.6785,69.8031,68.7351,68.7885,1061779.2577
2018-10-23 10:00:00,77.28,77.49,76.39,76.58,1009214.8355890878,68.7796,68.9665,67.9875,68.1566,1009214.8356
2018-10-23 10:30:00,76.59,77.1,76.46,76.95,1082832.5765652787,68.1655,68.6194,68.0498,68.4859,1082832.5766
2018-10-23 11:00:00,76.93,77.65,76.82,77.49,821193.2922124183,68.4681,69.1089,68.3702,68.9665,821193.2922
2018-10-23 11:30:00,77.5,77.63,76.52,76.58,668468.1763313215,68.9754,69.0911,68.1032,68.1566,668468.1763
2018-10-23 12:00:00,76.58,77.2,76.56,77.1,591113.6047829917,68.1566,68.7084,68.1388,68.6194,591113.6048
2018-10-23 12:30:00,77.1,77.46,77.06,77.28,493939.8453214932,68.6194,68.9398,68.5838,68.7796,493939.8453
2018-10-23 13:00:00,77.26,78.17,77.23,77.79,537771.174165205,68.7618,69.5717,68.7351,69.2335,537771.1742
2018-10-23 13:30:00,77.77,78.04,77.65,78.0,946137.8102271416,69.2157,69.456,69.1089,69.4204,946137.8102
2018-10-23 14:00:00,78.0,78.31,77.79,78.19,581280.6169073484,69.4204,69.6963,69.2335,69.5895,581280.6169
2018-10-23 14:30:00,78.19,78.6,78.13,78.39,746371.6409917147,69.5895,69.9544,69.5361,69.7675,746371.641
2018-10-23 15:00:00,78.37,78.56,77.92,77.94,809845.7529200062,69.7497,69.9188,69.3492,69.367,809845.7529
2018-10-23 15:30:00,77.94,78.16,77.69,77.79,1452941.1518739795,69.367,69.5628,69.1445,69.2335,1452941.1519
2018-10-24 09:30:00,77.62,77.86,77.05,77.55,755950.9151497461,69.0822,69.2958,68.5749,69.0199,755950.9151
2018-10-24 10:00:00,77.55,77.7,76.62,76.95,780654.6192330042,69.0199,69.1534,68.1922,68.4859,780654.6192
2018-10-24 10:30:00,76.96,77.02,75.92,75.97,732394.1938563565,68.4948,68.5482,67.5692,67.6137,732394.1939
2018-10-24 11:00:00,75.97,76.14,75.43,75.48,709314.6792506636,67.6137,67.765,67.1331,67.1776,709314.6793
2018-10-24 11:30:00,75.48,76.28,75.43,76.15,948083.8858062752,67.1776,67.8896,67.1331,67.7739,948083.8858
2018-10-24 12:00:00,76.14,76.46,76.0,76.11,506860.2691014823,67.765,68.0498,67.6404,67.7383,506860.2691
2018-10-24 12:30:00,76.12,76.19,75.61,75.77,573300.9339440109,67.7472,67.8095,67.2933,67.4357,573300.9339
2018-10-24 13:00:00,75.77,75.77,75.37,75.64,1155819.1958838091,67.4357,67.4357,67.0797,67.32,1155819.1959
2018-10-24 13:30:00,75.64,75.77,75.37,75.68,1057579.2765618754,67.32,67.4357,67.0797,67.3556,1057579.2766
2018-10-24 14:00:00,75.67,76.34,75.55,76.24,698743.0400808096,67.3467,67.943,67.2399,67.854,698743.0401
2018-10-24 14:30:00,76.22,76.29,75.61,75.7,687945.7995166249,67.8362,67.8985,67.2933,67.3734,687945.7995
2018-10-24 15:00:00,75.68,75.68,75.08,75.11,1022373.511308884,67.3556,67.3556,66.8216,66.8483,1022373.5113
2018-10-24 15:30:00,75.11,75.58,74.8,74.96,2088612.7890574995,66.8483,67.2666,66.5724,66.7148,2088612.7891
2018-10-25 09:30:00,75.97,76.31,75.33,75.37,666997.9018237205,67.6137,67.9163,67.0441,67.0797,666997.9018
2018-10-25 10:00:00,75.35,75.77,74.79,74.89,696720.3584207351,67.0619,67.4357,66.5635,66.6525,696720.3584
2018-10-25 10:30:00,74.89,75.55,74.81,75.43,639811.1767866602,66.6525,67.2399,66.5813,67.1331,639811.1768
2018-10-25 11:00:00,75.43,75.65,74.71,75.58,480210.4894390908,67.1331,67.3289,66.4923,67.2666,480210.4894
2018-10-25 11:30:00,75.57,75.77,75.28,75.33,297551.3717282892,67.2577,67.4357,66.9996,67.0441,297551.3717
2018-10-25 12:00:00,75.33,75.44,75.03,75.1,311474.7026413311,67.0441,67.142,66.7771,66.8394,311474.7026
2018-10-25 12:30:00,75.08,75.18,74.94,75.06,348151.44521000545,66.8216,66.9106,66.697,66.8038,348151.4452
2018-10-25 13:00:00,75.06,75.14,74.73,75.06,453538.9227261565,66.8038,66.875,66.5101,66.8038,453538.9227
2018-10-25 13:30:00,75.06,75.55,75.01,75.2,405525.8857943825,66.8038,67.2399,66.7593,66.9284,405525.8858
2018-10-25 14:00:00,75.18,75.68,75.06,75.67,624084.4403351363,66.9106,67.3556,66.8038,67.3467,624084.4403
2018-10-25 14:30:00,75.67,75.98,75.64,75.9,651992.9492724385,67.3467,67.6226,67.32,67.5514,651992.9493
2018-10-25 15:00:00,75.9,76.12,75.84,75.87,688737.8642250695,67.5514,67.7472,67.498,67.5247,688737.8642
2018-10-25 15:30:00,75.85,76.0,75.17,75.31,1166909.5074181992,67.5069,67.6404,66.9017,67.0263,1166909.5074
2018-10-26 09:30:00,74.54,74.63,73.38,73.96,826581.7217773212,66.341,66.4211,65.3086,65.8248,826581.7218
2018-10-26 10:00:00,73.95,74.0,73.45,73.6,1642624.8363646436,65.8159,65.8604,65.3709,65.5044,1642624.8364
2018-10-26 10:30:00,73.6,73.8,73.04,73.11,927977.2493875574,65.5044,65.6824,65.006,65.0683,927977.2494
2018-10-26 11:00:00,73.11,73.95,73.02,73.78,969780.9769146206,65.0683,65.8159,64.9882,65.6646,969780.9769
2018-10-26 11:30:00,73.8,74.02,73.19,73.82,730763.6791060533,65.6824,65.8782,65.1395,65.7002,730763.6791
2018-10-26 12:00:00,73.82,74.73,73.79,74.61,983060.5356245256,65.7002,66.5101,65.6735,66.4033,983060.5356
2018-10-26 12:30:00,74.61,75.17,74.5,74.84,728025.5388184752,66.4033,66.9017,66.3054,66.608,728025.5388
2018-10-26 13:00:00,74.84,75.27,74.84,75.07,861308.8747264519,66.608,66.9907,66.608,66.8127,861308.8747
2018-10-26 13:30:00,75.07,75.14,74.61,75.0,784882.0098463981,66.8127,66.875,66.4033,66.7504,784882.0098
2018-10-26 14:00:00,75.0,75.07,74.27,74.39,937291.5648986646,66.7504,66.8127,66.1007,66.2075,937291.5649
2018-10-26 14:30:00,74.39,74.69,73.65,73.75,676321.353839894,66.2075,66.4745,65.5489,65.6379,676321.3538
2018-10-26 15:00:00,73.75,74.22,73.45,73.97,828950.8878218351,65.6379,66.0562,65.3709,65.8337,828950.8878
2018-10-26 15:30:00,73.99,74.54,73.73,74.02,1638777.6649236265,65.8515,66.341,65.6201,65.8782,1638777.6649
2018-10-29 09:30:00,75.17,75.6,74.98,75.24,833233.8002737092,66.9017,67.2844,66.7326,66.964,833233.8003
2018-10-29 10:00:00,75.24,75.87,75.24,75.71,602767.5683991676,66.964,67.5247,66.964,67.3823,602767.5684
2018-10-29 10:30:00,75.72,75.9,75.43,75.6,360045.7691902348,67.3912,67.5514,67.1331,67.2844,360045.7692
2018-10-29 11:00:00,75.61,75.65,75.03,75.24,490116.56935526495,67.2933,67.3289,66.7771,66.964,490116.5694
2018-10-29 11:30:00,75.24,75.54,74.98,75.11,465381.2389083157,66.964,67.231,66.7326,66.8483,465381.2389
2018-10-29 12:00:00,75.11,75.23,74.91,75.2,481580.2623909619,66.8483,66.9551,66.6703,66.9284,481580.2624
2018-10-29 12:30:00,75.2,75.31,74.87,75.06,456870.2330349656,66.9284,67.0263,66.6347,66.8038,456870.233
2018-10-29 13:00:00,75.04,75.45,74.94,74.98,261178.94505913265,66.786,67.1509,66.697,66.7326,261178.9451
2018-10-29 13:30:00,74.98,75.5,74.97,75.26,276232.3913680744,66.7326,67.1954,66.7237,66.9818,276232.3914
2018-10-29 14:00:00,75.24,75.24,74.59,74.69,493861.13081630616,66.964,66.964,66.3855,66.4745,493861.1308
2018-10-29 14:30:00,74.67,74.83,74.25,74.37,449221.572678263,66.4567,66.5991,66.0829,66.1897,449221.5727
2018-10-29 15:00:00,74.37,74.37,73.66,73.96,657429.8725950015,66.1897,66.1897,65.5578,65.8248,657429.8726
2018-10-29 15:30:00,73.96,74.2,73.18,74.12,1198166.8968663614,65.8248,66.0384,65.1306,65.9672,1198166.8969
2018-10-30 09:30:00,74.06,75.58,73.95,75.26,862689.8926076355,65.9138,67.2666,65.8159,66.9818,862689.8926
2018-10-30 10:00:00,75.26,75.33,74.33,74.44,557901.7060587117,66.9818,67.0441,66.1541,66.252,557901.7061
2018-10-30 10:30:00,74.46,74.56,73.62,73.72,568795.9341382162,66.2698,66.3588,65.5222,65.6112,568795.9341
2018-10-30 11:00:00,73.73,73.92,73.35,73.76,560863.3393163745,65.6201,65.7892,65.2819,65.6468,560863.3393
2018-10-30 11:30:00,73.76,73.9,73.52,73.55,561564.7417822378,65.6468,65.7714,65.4332,65.4599,561564.7418
2018-10-30 12:00:00,73.55,74.13,73.48,74.09,472659.51940579,65.4599,65.9761,65.3976,65.9405,472659.5194
2018-10-30 12:30:00,74.09,74.09,73.68,73.73,338265.0439201281,65.9405,65.9405,65.5756,65.6201,338265.0439
2018-10-30 13:00:00,73.72,73.93,73.48,73.58,380147.4859523783,65.6112,65.7981,65.3976,65.4866,380147.486
2018-10-30 13:30:00,73.56,74.16,73.41,74.1,327698.3244068483,65.4688,66.0028,65.3353,65.9494,327698.3244
2018-10-30 14:00:00,74.1,74.22,73.7,74.03,467195.8893761101,65.9494,66.0562,65.5934,65.8871,467195.8894
2018-10-30 14:30:00,74.05,75.08,73.96,74.84,528540.492815859,65.9049,66.8216,65.8248,66.608,528540.4928
2018-10-30 15:00:00,74.86,75.07,74.49,74.93,663690.4869897002,66.6258,66.8127,66.2965,66.6881,663690.487
2018-10-30 15:30:00,74.93,75.13,74.69,74.9,1530358.976149692,66.6881,66.8661,66.4745,66.6614,1530358.9761
2018-10-31 09:30:00,76.09,76.48,75.67,76.27,826347.6866860061,67.7205,68.0676,67.3467,67.8807,826347.6867
2018-10-31 10:00:00,76.28,76.48,75.78,76.34,698759.9074747782,67.8896,68.0676,67.4446,67.943,698759.9075
2018-10-31 10:30:00,76.35,76.86,76.07,76.08,680129.8708363997,67.9519,68.4058,67.7027,67.7116,680129.8708
2018-10-31 11:00:00,76.08,76.29,75.85,76.22,540823.4696654493,67.7116,67.8985,67.5069,67.8362,540823.4697
2018-10-31 11:30:00,76.22,76.56,76.17,76.38,385914.0262654119,67.8362,68.1388,67.7917,67.9786,385914.0263
2018-10-31 12:00:00,76.39,76.48,76.17,76.38,336434.22886644705,67.9875,68.0676,67.7917,67.9786,336434.2289
2018-10-31 12:30:00,76.38,76.91,76.37,76.82,355747.39496055606,67.9786,68.4503,67.9697,68.3702,355747.395
2018-10-31 13:00:00,76.82,77.06,76.71,76.86,351304.24226597976,68.3702,68.5838,68.2723,68.4058,351304.2423
2018-10-31 13:30:00,76.86,77.06,76.74,76.75,359717.557815928,68.4058,68.5838,68.299,68.3079,359717.5578
2018-10-31 14:00:00,76.76,76.98,76.64,76.81,414786.7878912556,68.3168,68.5126,68.21,68.3613,414786.7879
2018-10-31 14:30:00,76.81,77.26,76.69,77.2,635126.2581118665,68.3613,68.7618,68.2545,68.7084,635126.2581
2018-10-31 15:00:00,77.19,77.69,77.12,77.43,827309.1281422194,68.6995,69.1445,68.6372,68.9131,827309.1281
2018-10-31 15:30:00,77.42,77.43,76.64,76.72,1832616.350795236,68.9042,68.9131,68.21,68.2812,1832616.3508
2018-11-01 09:30:00,83.28,84.67,80.66,80.68,3574214.8381194496,74.1197,75.3568,71.7878,71.8056,3574214.8381
2018-11-01 10:00:00,80.59,82.06,80.24,81.96,1630956.8165868272,71.7255,73.0338,71.414,72.9448,1630956.8166
2018-11-01 10:30:00,81.94,82.6,81.63,82.54,965592.240745738,72.927,73.5145,72.6511,73.4611,965592.2407
2018-11-01 11:00:00,82.54,83.37,82.45,83.1,1058001.6642191738,73.4611,74.1998,73.381,73.9595,1058001.6642
2018-11-01 11:30:00,83.1,83.19,82.28,82.43,652248.0686062145,73.9595,74.0396,73.2296,73.3631,652248.0686
2018-11-01 12:00:00,82.41,82.43,81.74,81.77,524677.8595970372,73.3453,73.3631,72.749,72.7757,524677.8596
2018-11-01 12:30:00,81.79,82.2,81.53,82.04,575904.8378879218,72.7935,73.1584,72.5621,73.016,575904.8379
2018-11-01 13:00:00,82.04,82.28,81.73,82.21,359918.5609273878,73.016,73.2296,72.7401,73.1673,359918.5609
2018-11-01 13:30:00,82.24,82.45,81.9,82.04,456939.8110350864,73.194,73.381,72.8914,73.016,456939.811
2018-11-01 14:00:00,82.06,82.47,81.99,82.36,547394.7252324042,73.0338,73.3988,72.9715,73.3008,547394.7252
2018-11-01 14:30:00,82.36,82.77,82.06,82.65,829645.96501496,73.3008,73.6658,73.0338,73.559,829645.965
2018-11-01 15:00:00,82.64,83.01,82.45,82.9,825997.6882611566,73.5501,73.8794,73.381,73.7815,825997.6883
2018-11-01 15:30:00,82.9,83.1,82.61,82.88,1896694.1748659888,73.7815,73.9595,73.5234,73.7637,1896694.1749
2018-11-02 09:30:00,83.49,84.25,82.98,83.17,1039635.8834196376,74.3066,74.983,73.8527,74.0218,1039635.8834
2018-11-02 10:00:00,83.14,83.66,82.27,82.28,780494.378990302,73.9951,74.4579,73.2207,73.2296,780494.379
2018-11-02 10:30:00,82.27,82.38,81.93,82.0,738585.2302509347,73.2207,73.3186,72.9181,72.9804,738585.2303
2018-11-02 11:00:00,82.01,82.1,81.26,81.44,506333.8658480439,72.9893,73.0694,72.3218,72.482,506333.8658
2018-11-02 11:30:00,81.43,81.91,81.36,81.79,523797.9438783392,72.4731,72.9003,72.4108,72.7935,523797.9439
2018-11-02 12:00:00,81.8,81.86,81.36,81.46,472093.056091676,72.8024,72.8558,72.4108,72.4998,472093.0561
2018-11-02 12:30:00,81.46,81.53,81.06,81.15,588743.7359303958,72.4998,72.5621,72.1438,72.2239,588743.7359
2018-11-02 13:00:00,81.15,81.69,81.07,81.27,440486.3710267463,72.2239,72.7045,72.1527,72.3307,440486.371
2018-11-02 13:30:00,81.27,81.3,80.98,81.12,280324.1400216371,72.3307,72.3574,72.0726,72.1972,280324.14
2018-11-02 14:00:00,81.12,82.16,80.79,81.89,431829.1810723345,72.1972,73.1228,71.9035,72.8825,431829.1811
2018-11-02 14:30:00,81.89,82.16,81.57,82.01,587541.2313020471,72.8825,73.1228,72.5977,72.9893,587541.2313
2018-11-02 15:00:00,81.99,82.63,81.8,82.21,949871.8295669524,72.9715,73.5412,72.8024,73.1673,949871.8296
2018-11-02 15:30:00,82.2,82.2,81.89,82.11,1158796.290919277,73.1584,73.1584,72.8825,73.0783,1158796.2909
2018-11-05 09:30:00,82.6,82.64,81.77,82.2,501347.44250606047,73.5145,73.5501,72.7757,73.1584,501347.4425
2018-11-05 10:00:00,82.23,82.26,81.66,82.11,330219.29699708003,73.1851,73.2118,72.6778,73.0783,330219.297
2018-11-05 10:30:00,82.11,82.65,82.01,82.64,346157.57868129417,73.0783,73.559,72.9893,73.5501,346157.5787
2018-11-05 11:00:00,82.61,82.63,81.97,81.99,308427.32679766096,73.5234,73.5412,72.9537,72.9715,308427.3268
2018-11-05 11:30:00,81.99,82.07,81.44,81.79,289606.82916905306,72.9715,73.0427,72.482,72.7935,289606.8292
2018-11-05 12:00:00,81.79,81.87,81.4,81.54,230887.2139156759,72.7935,72.8647,72.4464,72.571,230887.2139
2018-11-05 12:30:00,81.54,81.87,81.43,81.79,312147.9927839133,72.571,72.8647,72.4731,72.7935,312147.9928
2018-11-05 13:00:00,81.8,81.84,81.64,81.69,177743.677985103,72.8024,72.838,72.66,72.7045,177743.678
2018-11-05 13:30:00,81.69,81.93,81.59,81.91,185932.0949488025,72.7045,72.9181,72.6155,72.9003,185932.0949
2018-11-05 14:00:00,81.93,82.11,81.76,82.04,247818.5634197945,72.9181,73.0783,72.7668,73.016,247818.5634
2018-11-05 14:30:00,82.04,82.07,81.79,82.0,268301.90497047885,73.016,73.0427,72.7935,72.9804,268301.905
2018-11-05 15:00:00,82.0,82.11,81.77,82.01,291871.2768093449,72.9804,73.0783,72.7757,72.9893,291871.2768
2018-11-05 15:30:00,82.01,82.03,81.74,81.97,932180.0417180804,72.9893,73.0071,72.749,72.9537,932180.0417
2018-11-06 09:30:00,81.83,82.74,81.76,81.96,474709.6105810634,72.8291,73.6391,72.7668,72.9448,474709.6106
2018-11-06 10:00:00,81.96,82.17,81.66,82.06,353523.71018902183,72.9448,73.1317,72.6778,73.0338,353523.7102
2018-11-06 10:30:00,82.04,82.8,81.9,82.78,372053.2452716704,73.016,73.6925,72.8914,73.6747,372053.2453
2018-11-06 11:00:00,82.78,83.15,82.65,82.68,445713.154732783,73.6747,74.004,73.559,73.5857,445713.1547
2018-11-06 11:30:00,82.7,82.71,82.14,82.37,341174.66937972093,73.6035,73.6124,73.105,73.3097,341174.6694
2018-11-06 12:00:00,82.38,82.6,82.28,82.34,217841.690297086,73.3186,73.5145,73.2296,73.283,217841.6903
2018-11-06 12:30:00,82.36,82.85,82.34,82.71,213697.23103737127,73.3008,73.737,73.283,73.6124,213697.231
2018-11-06 13:00:00,82.71,82.77,82.55,82.65,225403.20245161725,73.6124,73.6658,73.47,73.559,225403.2025
2018-11-06 13:30:00,82.63,82.88,82.54,82.85,192459.0736065897,73.5412,73.7637,73.4611,73.737,192459.0736
2018-11-06 14:00:00,82.84,82.84,82.2,82.33,244215.9691913228,73.7281,73.7281,73.1584,73.2741,244215.9692
2018-11-06 14:30:00,82.31,82.31,82.1,82.2,241795.4981568209,73.2563,73.2563,73.0694,73.1584,241795.4982
2018-11-06 15:00:00,82.18,82.43,82.1,82.31,222065.5668700698,73.1406,73.3631,73.0694,73.2563,222065.5669
2018-11-06 15:30:00,82.33,82.63,82.11,82.57,637769.519308371,73.2741,73.5412,73.0783,73.4878,637769.5193
2018-11-07 09:30:00,83.66,84.45,83.11,83.32,914288.6563739126,74.4579,75.161,73.9684,74.1553,914288.6564
2018-11-07 10:00:00,83.34,83.47,82.85,83.24,400375.7081692868,74.1731,74.2888,73.737,74.0841,400375.7082
2018-11-07 10:30:00,83.24,83.59,83.11,83.12,357435.5399735855,74.0841,74.3956,73.9684,73.9773,357435.54
2018-11-07 11:00:00,83.11,83.31,83.07,83.17,294121.6682879962,73.9684,74.1464,73.9328,74.0218,294121.6683
2018-11-07 11:30:00,83.18,83.37,83.08,83.32,228919.3512859996,74.0307,74.1998,73.9417,74.1553,228919.3513
2018-11-07 12:00:00,83.34,83.75,83.31,83.72,356808.6351644172,74.1731,74.538,74.1464,74.5113,356808.6352
2018-11-07 12:30:00,83.72,83.81,83.52,83.62,260222.42325949355,74.5113,74.5914,74.3333,74.4223,260222.4233
2018-11-07 13:00:00,83.62,84.18,83.62,83.95,494530.9069184781,74.4223,74.9207,74.4223,74.716,494530.9069
2018-11-07 13:30:00,83.95,84.32,83.86,84.06,381422.37981317576,74.716,75.0453,74.6359,74.8139,381422.3798
2018-11-07 14:00:00,84.06,84.65,83.93,84.65,453551.57327163295,74.8139,75.339,74.6982,75.339,453551.5733
2018-11-07 14:30:00,84.63,85.16,84.62,84.79,627959.7240994346,75.3212,75.7929,75.3123,75.4636,627959.7241
2018-11-07 15:00:00,84.79,85.2,84.63,85.13,578969.7839336427,75.4636,75.8285,75.3212,75.7662,578969.7839
2018-11-07 15:30:00,85.12,85.13,84.75,85.06,1104342.720723805,75.7573,75.7662,75.428,75.7039,1104342.7207
2018-11-08 09:30:00,84.52,85.68,84.39,85.49,934961.0532986622,75.2233,76.2557,75.1076,76.0866,934961.0533
2018-11-08 10:00:00,85.47,85.63,85.1,85.6,639331.1588666355,76.0688,76.2112,75.7395,76.1845,639331.1589
2018-11-08 10:30:00,85.59,85.97,85.31,85.53,534856.629049038,76.1756,76.5138,75.9264,76.1222,534856.629
2018-11-08 11:00:00,85.53,85.78,85.4,85.71,479003.76796225,76.1222,76.3447,76.0065,76.2824,479003.768
2018-11-08 11:30:00,85.73,86.01,85.66,85.73,386420.7508925536,76.3002,76.5494,76.2379,76.3002,386420.7509
2018-11-08 12:00:00,85.73,85.94,85.66,85.74,337104.00496861903,76.3002,76.4871,76.2379,76.3091,337104.005
2018-11-08 12:30:00,85.74,85.83,85.43,85.43,268028.5126265703,76.3091,76.3892,76.0332,76.0332,268028.5126
2018-11-08 13:00:00,85.44,85.51,85.19,85.22,400790.3649376828,76.0421,76.1044,75.8196,75.8463,400790.3649
2018-11-08 13:30:00,85.2,85.31,85.06,85.17,403349.9919724261,75.8285,75.9264,75.7039,75.8018,403349.992
2018-11-08 14:00:00,85.16,85.22,84.62,84.63,429143.7513909084,75.7929,75.8463,75.3123,75.3212,429143.7514
2018-11-08 14:30:00,84.62,84.69,84.23,84.46,381131.4172672164,75.3123,75.3746,74.9652,75.1699,381131.4173
2018-11-08 15:00:00,84.46,84.59,84.38,84.38,467579.62258889695,75.1699,75.2856,75.0987,75.0987,467579.6226
2018-11-08 15:30:00,84.38,84.69,84.32,84.62,1096735.526043942,75.0987,75.3746,75.0453,75.3123,1096735.526
2018-11-09 09:30:00,84.8,84.8,83.19,83.44,731843.1923200472,75.4725,75.4725,74.0396,74.2621,731843.1923
2018-11-09 10:00:00,83.39,83.58,82.63,82.94,638452.6487641014,74.2176,74.3867,73.5412,73.8171,638452.6488
2018-11-09 10:30:00,82.94,83.1,82.45,82.58,592873.4362203879,73.8171,73.9595,73.381,73.4967,592873.4362
2018-11-09 11:00:00,82.58,82.87,82.17,82.75,362407.2043458463,73.4967,73.7548,73.1317,73.648,362407.2043
2018-11-09 11:30:00,82.75,82.95,82.55,82.61,296281.3975240659,73.648,73.826,73.47,73.5234,296281.3975
2018-11-09 12:00:00,82.6,82.71,82.38,82.41,369551.9513077354,73.5145,73.6124,73.3186,73.3453,369551.9513
2018-11-09 12:30:00,82.41,82.98,82.31,82.82,275644.84381149965,73.3453,73.8527,73.2563,73.7103,275644.8438
2018-11-09 13:00:00,82.81,83.12,82.74,83.11,301503.96438161045,73.7014,73.9773,73.6391,73.9684,301503.9644
2018-11-09 13:30:00,83.11,83.19,82.84,83.04,252440.93217528777,73.9684,74.0396,73.7281,73.9061,252440.9322
2018-11-09 14:00:00,83.04,83.18,82.81,83.02,363617.4398630973,73.9061,74.0307,73.7014,73.8883,363617.4399
2018-11-09 14:30:00,83.02,83.72,83.0,83.61,524970.9305672427,73.8883,74.5113,73.8705,74.4134,524970.9306
2018-11-09 15:00:00,83.61,83.88,83.42,83.81,413431.7739091071,74.4134,74.6537,74.2443,74.5914,413431.7739
2018-11-09 15:30:00,83.79,83.93,83.48,83.49,918303.7989465344,74.5736,74.6982,74.2977,74.3066,918303.7989
2018-11-12 09:30:00,83.55,84.02,82.63,82.97,645954.4222316605,74.36,74.7783,73.5412,73.8438,645954.4222
2018-11-12 10:00:00,82.98,83.18,82.58,83.01,407125.4769890765,73.8527,74.0307,73.4967,73.8794,407125.477
2018-11-12 10:30:00,83.01,83.08,82.61,82.68,331780.9365553446,73.8794,73.9417,73.5234,73.5857,331780.9366
2018-11-12 11:00:00,82.67,82.98,82.33,82.37,492952.39996624494,73.5768,73.8527,73.2741,73.3097,492952.4
2018-11-12 11:30:00,82.37,82.81,82.33,82.71,294539.1362887204,73.3097,73.7014,73.2741,73.6124,294539.1363
2018-11-12 12:00:00,82.71,83.0,82.55,82.64,355395.99091954244,73.6124,73.8705,73.47,73.5501,355395.9909
2018-11-12 12:30:00,82.63,82.9,82.41,82.67,233883.98757744013,73.5412,73.7815,73.3453,73.5768,233883.9876
2018-11-12 13:00:00,82.65,82.8,82.53,82.65,203238.7439687237,73.559,73.6925,73.4522,73.559,203238.744
2018-11-12 13:30:00,82.65,83.02,82.54,82.87,250958.7099302923,73.559,73.8883,73.4611,73.7548,250958.7099
2018-11-12 14:00:00,82.87,83.17,82.84,82.95,413391.0110403495,73.7548,74.0218,73.7281,73.826,413391.011
2018-11-12 14:30:00,82.97,83.28,82.78,82.85,314984.52620297525,73.8438,74.1197,73.6747,73.737,314984.5262
2018-11-12 15:00:00,82.84,82.92,82.51,82.85,562733.511622649,73.7281,73.7993,73.4344,73.737,562733.5116
2018-11-12 15:30:00,82.85,82.87,81.86,82.13,1018070.9202307132,73.737,73.7548,72.8558,73.0961,1018070.9202
2018-11-13 09:30:00,82.28,83.29,82.23,83.0,347071.2291879296,73.2296,74.1286,73.1851,73.8705,347071.2292
2018-11-13 10:00:00,82.98,83.1,82.28,82.33,301590.40977569984,73.8527,73.9595,73.2296,73.2741,301590.4098
2018-11-13 10:30:00,82.33,83.12,82.3,83.01,368991.8132663597,73.2741,73.9773,73.2474,73.8794,368991.8133
2018-11-13 11:00:00,83.02,83.72,83.0,83.35,311521.0879747449,73.8883,74.5113,73.8705,74.182,311521.088
2018-11-13 11:30:00,83.37,83.51,83.01,83.49,299366.0221960836,74.1998,74.3244,73.8794,74.3066,299366.0222
2018-11-13 12:00:00,83.49,83.76,83.29,83.62,310744.4850441048,74.3066,74.5469,74.1286,74.4223,310744.485
2018-11-13 12:30:00,83.62,83.75,83.48,83.69,597946.3049564606,74.4223,74.538,74.2977,74.4846,597946.305
2018-11-13 13:00:00,83.69,83.78,82.9,83.02,197151.0203622036,74.4846,74.5647,73.7815,73.8883,197151.0204
2018-11-13 13:30:00,83.02,83.25,82.92,83.0,206115.33744846124,73.8883,74.093,73.7993,73.8705,206115.3374
2018-11-13 14:00:00,83.01,83.04,82.3,82.57,231792.43072532705,73.8794,73.9061,73.2474,73.4878,231792.4307
2018-11-13 14:30:00,82.55,82.63,81.97,82.01,327710.2721442428,73.47,73.5412,72.9537,72.9893,327710.2721
2018-11-13 15:00:00,82.01,82.37,81.79,82.04,500797.8465859152,72.9893,73.3097,72.7935,73.016,500797.8466
2018-11-13 15:30:00,82.03,82.16,81.73,81.77,893983.1252679811,73.0071,73.1228,72.7401,72.7757,893983.1253
2018-11-14 09:30:00,82.77,83.42,82.55,83.08,475357.5996326926,73.6658,74.2443,73.47,73.9417,475357.5996
2018-11-14 10:00:00,83.08,83.24,82.6,82.8,317750.77881383453,73.9417,74.0841,73.5145,73.6925,317750.7788
2018-11-14 10:30:00,82.8,82.81,81.93,82.01,398012.1645894291,73.6925,73.7014,72.9181,72.9893,398012.1646
2018-11-14 11:00:00,82.03,82.17,81.57,81.64,310267.98116449034,73.0071,73.1317,72.5977,72.66,310267.9812
2018-11-14 11:30:00,81.64,81.81,81.33,81.73,314997.87955653376,72.66,72.8113,72.3841,72.7401,314997.8796
2018-11-14 12:00:00,81.73,82.03,81.6,81.96,361925.7808096577,72.7401,73.0071,72.6244,72.9448,361925.7808
2018-11-14 12:30:00,81.94,81.96,81.39,81.74,332846.3936076979,72.927,72.9448,72.4375,72.749,332846.3936
2018-11-14 13:00:00,81.73,82.01,81.43,81.84,366432.1862316164,72.7401,72.9893,72.4731,72.838,366432.1862
2018-11-14 13:30:00,81.83,81.91,81.67,81.81,315430.8093350626,72.8291,72.9003,72.6867,72.8113,315430.8093
2018-11-14 14:00:00,81.8,82.73,81.59,82.36,607716.7429128035,72.8024,73.6302,72.6155,73.3008,607716.7429
2018-11-14 14:30:00,82.36,82.88,82.27,82.84,414159.8830820873,73.3008,73.7637,73.2207,73.7281,414159.8831
2018-11-14 15:00:00,82.82,83.17,82.71,82.85,373351.3317991747,73.7103,74.0218,73.6124,73.737,373351.3318
2018-11-14 15:30:00,82.84,82.98,82.44,82.54,863026.5376789266,73.7281,73.8527,73.3721,73.4611,863026.5377
2018-11-15 09:30:00,81.76,82.97,81.33,82.65,509774.8142176493,72.7668,73.8438,72.3841,73.559,509774.8142
2018-11-15 10:00:00,82.65,83.18,82.31,82.67,564383.0021911671,73.559,74.0307,73.2563,73.5768,564383.0022
2018-11-15 10:30:00,82.64,82.65,81.44,81.47,572224.2319623451,73.5501,73.559,72.482,72.5087,572224.232
2018-11-15 11:00:00,81.49,82.34,81.22,82.08,657165.6167561592,72.5265,73.283,72.2862,73.0516,657165.6168
2018-11-15 11:30:00,82.08,82.74,82.04,82.5,519982.3988010132,73.0516,73.6391,73.016,73.4255,519982.3988
2018-11-15 12:00:00,82.51,82.85,82.36,82.82,615609.2776739696,73.4344,73.737,73.3008,73.7103,615609.2777
2018-11-15 12:30:00,82.82,82.9,82.48,82.58,316884.21644869493,73.7103,73.7815,73.4077,73.4967,316884.2164
2018-11-15 13:00:00,82.57,83.79,82.36,83.69,628521.9705650564,73.4878,74.5736,73.3008,74.4846,628521.9706
2018-11-15 13:30:00,83.71,83.96,83.48,83.81,440448.4193903168,74.5024,74.7249,74.2977,74.5914,440448.4194
2018-11-15 14:00:00,83.79,84.25,83.65,84.21,316480.8046096113,74.5736,74.983,74.449,74.9474,316480.8046
2018-11-15 14:30:00,84.21,84.38,83.92,84.08,449735.32538622495,74.9474,75.0987,74.6893,74.8317,449735.3254
2018-11-15 15:00:00,84.08,84.12,83.42,83.59,448974.8870414714,74.8317,74.8673,74.2443,74.3956,448974.887
2018-11-15 15:30:00,83.58,83.99,83.34,83.58,1109327.7384496245,74.3867,74.7516,74.1731,74.3867,1109327.7384
2018-11-16 09:30:00,83.25,83.79,83.22,83.58,1178271.805680334,74.093,74.5736,74.0663,74.3867,1178271.8057
2018-11-16 10:00:00,83.56,83.61,83.02,83.25,285937.4681727888,74.3689,74.4134,73.8883,74.093,285937.4682
2018-11-16 10:30:00,83.27,83.49,83.14,83.28,424529.1135243175,74.1108,74.3066,73.9951,74.1197,424529.1135
2018-11-16 11:00:00,83.29,83.48,83.07,83.15,271673.97814804566,74.1286,74.2977,73.9328,74.004,271673.9781
2018-11-16 11:30:00,83.15,83.32,83.05,83.17,345431.57793256,74.004,74.1553,73.915,74.0218,345431.5779
2018-11-16 12:00:00,83.17,83.42,83.0,83.29,315070.9715970646,74.0218,74.2443,73.8705,74.1286,315070.9716
2018-11-16 12:30:00,83.31,84.28,83.27,83.88,740993.05073996,74.1464,75.0097,74.1108,74.6537,740993.0507
2018-11-16 13:00:00,83.89,83.93,83.45,83.68,360364.8440594751,74.6626,74.6982,74.271,74.4757,360364.8441
2018-11-16 13:30:00,83.69,83.75,83.47,83.65,360156.110059113,74.4846,74.538,74.2888,74.449,360156.1101
2018-11-16 14:00:00,83.66,83.88,83.58,83.84,307351.3276240772,74.4579,74.6537,74.3867,74.6181,307351.3276
2018-11-16 14:30:00,83.84,84.19,83.84,84.16,304533.77002322994,74.6181,74.9296,74.6181,74.9029,304533.77
2018-11-16 15:00:00,84.16,84.45,84.16,84.3,420636.9623660505,74.9029,75.161,74.9029,75.0275,420636.9624
2018-11-16 15:30:00,84.29,84.55,84.09,84.28,997768.20035711,75.0186,75.25,74.8406,75.0097,997768.2004
2018-11-19 09:30:00,83.99,84.86,83.78,84.82,508453.5350234381,74.7516,75.5259,74.5647,75.4903,508453.535
2018-11-19 10:00:00,84.8,84.8,83.75,83.91,370951.24219905166,75.4725,75.4725,74.538,74.6804,370951.2422
2018-11-19 10:30:00,83.91,84.42,83.75,84.33,295691.74154324504,74.6804,75.1343,74.538,75.0542,295691.7415
2018-11-19 11:00:00,84.33,84.45,83.42,83.52,211914.2069332681,75.0542,75.161,74.2443,74.3333,211914.2069
2018-11-19 11:30:00,83.51,83.59,82.91,82.95,328687.17537826067,74.3244,74.3956,73.7904,73.826,328687.1754
2018-11-19 12:00:00,82.97,83.05,82.43,82.61,308172.2074638851,73.8438,73.915,73.3631,73.5234,308172.2075
2018-11-19 12:30:00,82.58,82.92,82.44,82.73,227115.9457475177,73.4967,73.7993,73.3721,73.6302,227115.9457
2018-11-19 13:00:00,82.73,82.74,82.24,82.38,218304.13801506,73.6302,73.6391,73.194,73.3186,218304.138
2018-11-19 13:30:00,82.38,82.54,82.07,82.24,221262.25723231267,73.3186,73.4611,73.0427,73.194,221262.2572
2018-11-19 14:00:00,82.24,82.45,82.04,82.43,268119.87767723383,73.194,73.381,73.016,73.3631,268119.8777
2018-11-19 14:30:00,82.43,82.7,82.2,82.53,320939.4190819922,73.3631,73.6035,73.1584,73.4522,320939.4191
2018-11-19 15:00:00,82.54,82.75,82.33,82.54,307278.2355835464,73.4611,73.648,73.2741,73.4611,307278.2356
2018-11-19 15:30:00,82.54,82.61,82.01,82.24,754694.2942990814,73.4611,73.5234,72.9893,73.194,754694.2943
2018-11-20 09:30:00,80.99,80.99,79.5,79.91,795265.2964502687,72.0815,72.0815,70.7554,71.1203,795265.2965
2018-11-20 10:00:00,79.91,80.06,79.35,80.05,760255.6146521631,71.1203,71.2538,70.6219,71.2449,760255.6147
2018-11-20 10:30:00,80.05,81.07,79.95,81.07,527706.9624305747,71.2449,72.1527,71.1559,72.1527,527706.9624
2018-11-20 11:00:00,81.06,81.25,80.25,80.28,276226.7689034182,72.1438,72.3129,71.4229,71.4496,276226.7689
2018-11-20 11:30:00,80.29,80.89,80.16,80.8,259923.02701654992,71.4585,71.9925,71.3428,71.9124,259923.027
2018-11-20 12:00:00,80.79,81.09,80.38,80.66,278574.14789738925,71.9035,72.1705,71.5386,71.7878,278574.1479
2018-11-20 12:30:00,80.63,80.75,80.08,80.15,197593.0866457988,71.7611,71.8679,71.2716,71.3339,197593.0866
2018-11-20 13:00:00,80.14,80.24,79.71,79.92,291289.3517174263,71.325,71.414,70.9423,71.1292,291289.3517
2018-11-20 13:30:00,79.92,80.41,79.92,80.12,273754.9928789284,71.1292,71.5653,71.1292,71.3072,273754.9929
2018-11-20 14:00:00,80.11,80.26,79.75,79.96,303322.1288898149,71.2983,71.4318,70.9779,71.1648,303322.1289
2018-11-20 14:30:00,79.98,80.51,79.89,80.08,282822.622753244,71.1826,71.6543,71.1025,71.2716,282822.6228
2018-11-20 15:00:00,80.08,80.43,79.68,80.32,454817.3306273641,71.2716,71.5831,70.9156,71.4852,454817.3306
2018-11-20 15:30:00,80.31,80.59,80.06,80.21,715471.2780492223,71.4763,71.7255,71.2538,71.3873,715471.278
2018-11-21 09:30:00,80.61,81.7,80.26,81.56,431774.3620419364,71.7433,72.7134,71.4318,72.5888,431774.362
2018-11-21 10:00:00,81.56,82.03,81.46,82.03,417205.8533095935,72.5888,73.0071,72.4998,73.0071,417205.8533
2018-11-21 10:30:00,82.01,82.03,81.5,81.69,311089.5638123802,72.9893,73.0071,72.5354,72.7045,311089.5638
2018-11-21 11:00:00,81.66,82.21,81.47,81.91,254312.5100977264,72.6778,73.1673,72.5087,72.9003,254312.5101
2018-11-21 11:30:00,81.91,82.01,81.67,82.0,273363.52877723915,72.9003,72.9893,72.6867,72.9804,273363.5288
2018-11-21 12:00:00,82.0,82.21,81.87,81.94,301031.67735048814,72.9804,73.1673,72.8647,72.927,301031.6774
2018-11-21 12:30:00,81.96,82.0,81.66,81.73,177255.22636809404,72.9448,72.9804,72.6778,72.7401,177255.2264
2018-11-21 13:00:00,81.73,81.76,81.4,81.54,195450.22480369764,72.7401,72.7668,72.4464,72.571,195450.2248
2018-11-21 13:30:00,81.56,81.97,81.54,81.84,199802.71525569248,72.5888,72.9537,72.571,72.838,199802.7153
2018-11-21 14:00:00,81.83,81.9,81.69,81.84,226036.4325335238,72.8291,72.8914,72.7045,72.838,226036.4325
2018-11-21 14:30:00,81.84,81.84,81.5,81.53,240370.9061745517,72.838,72.838,72.5354,72.5621,240370.9062
2018-11-21 15:00:00,81.52,81.67,81.44,81.5,233786.2972540384,72.5532,72.6867,72.482,72.5354,233786.2973
2018-11-21 15:30:00,81.49,81.49,81.02,81.05,719573.5688240154,72.5265,72.5265,72.1082,72.1349,719573.5688
2018-11-23 09:30:00,79.96,80.49,79.57,79.79,374023.9191336748,71.1648,71.6365,70.8177,71.0135,374023.9191
2018-11-23 10:00:00,79.81,80.33,79.81,80.28,280459.7819814684,71.0313,71.4941,71.0313,71.4496,280459.782
2018-11-23 10:30:00,80.28,80.86,80.28,80.42,267158.4362210205,71.4496,71.9658,71.4496,71.5742,267158.4362
2018-11-23 11:00:00,80.42,80.73,80.39,80.59,323556.67637946166,71.5742,71.8501,71.5475,71.7255,323556.6764
2018-11-23 11:30:00,80.59,80.93,80.39,80.58,251946.8580936226,71.7255,72.0281,71.5475,71.7166,251946.8581
2018-11-23 12:00:00,80.56,80.8,80.43,80.73,350105.9544861233,71.6988,71.9124,71.5831,71.8501,350105.9545
2018-11-23 12:30:00,80.73,80.98,80.24,80.31,429969.5508872905,71.8501,72.0726,71.414,71.4763,429969.5509
2018-11-26 09:30:00,80.78,82.27,80.7,82.21,481900.7428763664,71.8946,73.2207,71.8234,73.1673,481900.7429
2018-11-26 10:00:00,82.23,82.43,82.01,82.38,373841.18903234776,73.1851,73.3631,72.9893,73.3186,373841.189
2018-11-26 10:30:00,82.4,82.55,82.04,82.24,410381.5868331088,73.3364,73.47,73.016,73.194,410381.5868
2018-11-26 11:00:00,82.24,82.28,81.77,81.8,272095.662997262,73.194,73.2296,72.7757,72.8024,272095.663
2018-11-26 11:30:00,81.8,81.8,81.44,81.73,270757.5164090821,72.8024,72.8024,72.482,72.7401,270757.5164
2018-11-26 12:00:00,81.73,81.97,81.64,81.74,251906.79803294703,72.7401,72.9537,72.66,72.749,251906.798
2018-11-26 12:30:00,81.74,81.74,81.35,81.54,133395.0823930191,72.749,72.749,72.4019,72.571,133395.0824
2018-11-26 13:00:00,81.53,81.79,81.42,81.74,207502.68060238304,72.5621,72.7935,72.4642,72.749,207502.6806
2018-11-26 13:30:00,81.74,81.93,81.67,81.93,185522.35783698063,72.749,72.9181,72.6867,72.9181,185522.3578
2018-11-26 14:00:00,81.91,81.99,81.8,81.81,182627.4913471104,72.9003,72.9715,72.8024,72.8113,182627.4913
2018-11-26 14:30:00,81.83,82.16,81.8,82.04,299387.10643854435,72.8291,73.1228,72.8024,73.016,299387.1064
2018-11-26 15:00:00,82.04,82.23,82.01,82.17,383355.8048468327,73.016,73.1851,72.9893,73.1317,383355.8048
2018-11-26 15:30:00,82.16,82.36,81.96,82.04,768315.4177368516,73.1228,73.3008,72.9448,73.016,768315.4177
2018-11-27 09:30:00,81.32,81.67,80.43,80.55,425234.7328386728,72.3752,72.6867,71.5831,71.6899,425234.7328
2018-11-27 10:00:00,80.55,81.2,80.42,80.82,393065.8013081213,71.6899,72.2684,71.5742,71.9302,393065.8013
2018-11-27 10:30:00,80.83,81.06,80.52,80.82,304629.3519223857,71.9391,72.1438,71.6632,71.9302,304629.3519
2018-11-27 11:00:00,80.82,81.39,80.79,81.1,447784.3301505173,71.9302,72.4375,71.9035,72.1794,447784.3302
2018-11-27 11:30:00,81.1,81.23,80.8,81.12,247501.59697480025,72.1794,72.2951,71.9124,72.1972,247501.597
2018-11-27 12:00:00,81.13,81.17,80.55,80.56,196762.3674928425,72.2061,72.2417,71.6899,71.6988,196762.3675
2018-11-27 12:30:00,80.56,80.88,80.36,80.66,310409.2455889778,71.6988,71.9836,71.5208,71.7878,310409.2456
2018-11-27 13:00:00,80.68,81.2,80.66,80.79,241465.88116635013,71.8056,72.2684,71.7878,71.9035,241465.8812
2018-11-27 13:30:00,80.79,81.02,80.75,81.0,256605.07006129925,71.9035,72.1082,71.8679,72.0904,256605.0701
2018-11-27 14:00:00,81.03,81.3,80.92,81.27,219655.6379567984,72.1171,72.3574,72.0192,72.3307,219655.638
2018-11-27 14:30:00,81.27,81.47,81.19,81.2,243397.19777576104,72.3307,72.5087,72.2595,72.2684,243397.1978
2018-11-27 15:00:00,81.2,81.36,81.06,81.17,263118.6953655279,72.2684,72.4108,72.1438,72.2417,263118.6954
2018-11-27 15:30:00,81.17,81.42,81.0,81.37,616125.8416142596,72.2417,72.4642,72.0904,72.4197,616125.8416
2018-11-28 09:30:00,81.4,82.01,80.72,80.75,466925.3082645296,72.4464,72.9893,71.8412,71.8679,466925.3083
2018-11-28 10:00:00,80.73,80.92,80.33,80.33,377074.1062096731,71.8501,72.0192,71.4941,71.4941,377074.1062
2018-11-28 10:30:00,80.33,80.42,79.92,80.42,361653.0912738311,71.4941,71.5742,71.1292,71.5742,361653.0913
2018-11-28 11:00:00,80.41,81.29,80.36,81.29,389081.5822911088,71.5653,72.3485,71.5208,72.3485,389081.5823
2018-11-28 11:30:00,81.29,81.32,80.76,80.95,306389.1833597819,72.3485,72.3752,71.8768,72.0459,306389.1834
2018-11-28 12:00:00,80.99,82.4,80.98,81.93,557694.3776745136,72.0815,73.3364,72.0726,72.9181,557694.3777
2018-11-28 12:30:00,81.93,81.99,81.56,81.64,931986.7694955228,72.9181,72.9715,72.5888,72.66,931986.7695
2018-11-28 13:00:00,81.66,81.72,81.39,81.5,363642.7409540502,72.6778,72.7312,72.4375,72.5354,363642.741
2018-11-28 13:30:00,81.5,81.57,81.09,81.12,787023.4660723351,72.5354,72.5977,72.1705,72.1972,787023.4661
2018-11-28 14:00:00,81.1,81.29,80.98,81.12,580086.5459759841,72.1794,72.3485,72.0726,72.1972,580086.546
2018-11-28 14:30:00,81.12,81.39,80.99,81.19,304901.3386501302,72.1972,72.4375,72.0815,72.2595,304901.3387
2018-11-28 15:00:00,81.2,81.27,81.09,81.23,538117.6585496444,72.2684,72.3307,72.1705,72.2951,538117.6585
2018-11-28 15:30:00,81.22,81.46,81.09,81.43,1937044.49527942,72.2862,72.4998,72.1705,72.4731,1937044.4953
2018-11-29 09:30:00,81.03,81.36,80.76,81.1,517323.6758267041,72.1171,72.4108,71.8768,72.1794,517323.6758
2018-11-29 10:00:00,81.09,81.22,80.76,81.06,336072.9855122851,72.1705,72.2862,71.8768,72.1438,336072.9855
2018-11-29 10:30:00,81.06,81.54,80.85,81.09,691594.7790785104,72.1438,72.571,71.9569,72.1705,691594.7791
2018-11-29 11:00:00,81.1,81.5,81.0,81.39,322666.9213476152,72.1794,72.5354,72.0904,72.4375,322666.9213
2018-11-29 11:30:00,81.39,81.6,81.16,81.56,551567.9996234821,72.4375,72.6244,72.2328,72.5888,551567.9996
2018-11-29 12:00:00,81.56,81.66,81.35,81.43,429469.151532887,72.5888,72.6778,72.4019,72.4731,429469.1515
2018-11-29 12:30:00,81.43,81.62,81.42,81.53,168254.36326157098,72.4731,72.6422,72.4642,72.5621,168254.3633
2018-11-29 13:00:00,81.53,81.63,81.39,81.42,268753.8105672224,72.5621,72.6511,72.4375,72.4642,268753.8106
2018-11-29 13:30:00,81.42,81.63,81.36,81.54,422952.0121882483,72.4642,72.6511,72.4108,72.571,422952.0122
2018-11-29 14:00:00,81.56,81.84,81.42,81.79,397531.4438613225,72.5888,72.838,72.4642,72.7935,397531.4439
2018-11-29 14:30:00,81.79,82.06,81.72,81.96,438514.2915485778,72.7935,73.0338,72.7312,72.9448,438514.2915
2018-11-29 15:00:00,81.94,81.99,81.74,81.83,521082.2934493858,72.927,72.9715,72.749,72.8291,521082.2934
2018-11-29 15:30:00,81.81,81.83,81.4,81.46,819713.1783916688,72.8113,72.8291,72.4464,72.4998,819713.1784
2018-11-30 09:30:00,80.99,81.76,80.99,81.57,444098.8045683664,72.0815,72.7668,72.0815,72.5977,444098.8046
2018-11-30 10:00:00,81.59,82.3,81.57,82.3,626738.9464609532,72.6155,73.2474,72.5977,73.2474,626738.9465
2018-11-30 10:30:00,82.3,82.55,82.0,82.13,495047.47085876815,73.2474,73.47,72.9804,73.0961,495047.4709
2018-11-30 11:00:00,82.13,82.18,81.54,81.62,371880.3544834917,73.0961,73.1406,72.571,72.6422,371880.3545
2018-11-30 11:30:00,81.62,81.9,81.49,81.81,259769.112046586,72.6422,72.8914,72.5265,72.8113,259769.112
2018-11-30 12:00:00,81.81,81.99,81.6,81.64,247544.4682678039,72.8113,72.9715,72.6244,72.66,247544.4683
2018-11-30 12:30:00,81.66,81.83,81.54,81.73,204093.35859646884,72.6778,72.8291,72.571,72.7401,204093.3586
2018-11-30 13:00:00,81.73,81.83,81.47,81.79,233340.71693003303,72.7401,72.8291,72.5087,72.7935,233340.7169
2018-11-30 13:30:00,81.8,82.31,81.74,82.24,334440.3623377358,72.8024,73.2563,72.749,73.194,334440.3623
2018-11-30 14:00:00,82.26,82.34,82.13,82.23,252161.9173667229,73.2118,73.283,73.0961,73.1851,252161.9174
2018-11-30 14:30:00,82.23,82.41,82.14,82.24,342926.76992821484,73.1851,73.3453,73.105,73.194,342926.7699
2018-11-30 15:00:00,82.23,82.37,82.1,82.17,456130.1761245909,73.1851,73.3097,73.0694,73.1317,456130.1761
2018-11-30 15:30:00,82.17,82.36,82.01,82.28,1509590.2945177043,73.1317,73.3008,72.9893,73.2296,1509590.2945
2018-12-03 09:30:00,84.8,85.67,84.66,84.93,1488359.165167743,75.4725,76.2468,75.3479,75.5882,1488359.1652
2018-12-03 10:00:00,84.94,85.02,83.96,84.36,776502.4290843871,75.5971,75.6683,74.7249,75.0809,776502.4291
2018-12-03 10:30:00,84.36,84.62,83.64,83.76,462925.62746971246,75.0809,75.3123,74.4401,74.5469,462925.6275
2018-12-03 11:00:00,83.78,83.81,83.34,83.44,296113.4263924614,74.5647,74.5914,74.1731,74.2621,296113.4264
2018-12-03 11:30:00,83.41,83.62,83.21,83.32,316768.95592324244,74.2354,74.4223,74.0574,74.1553,316768.9559
2018-12-03 12:00:00,83.34,83.89,83.34,83.86,306678.0374814951,74.1731,74.6626,74.1731,74.6359,306678.0375
2018-12-03 12:30:00,83.86,84.06,83.49,83.68,202266.057583198,74.6359,74.8139,74.3066,74.4757,202266.0576
2018-12-03 13:00:00,83.66,84.05,83.66,84.01,217591.4906198843,74.4579,74.805,74.4579,74.7694,217591.4906
2018-12-03 13:30:00,84.01,84.13,83.69,83.84,256812.3984454973,74.7694,74.8762,74.4846,74.6181,256812.3984
2018-12-03 14:00:00,83.82,84.29,83.61,84.23,315890.44582070835,74.6003,75.0186,74.4134,74.9652,315890.4458
2018-12-03 14:30:00,84.23,84.5,84.09,84.22,414904.15684095415,74.9652,75.2055,74.8406,74.9563,414904.1568
2018-12-03 15:00:00,84.22,84.53,84.06,84.38,409512.2132356411,74.9563,75.2322,74.8139,75.0987,409512.2132
2018-12-03 15:30:00,84.38,84.43,83.92,84.16,978076.9235148702,75.0987,75.1432,74.6893,74.9029,978076.9235
2018-12-04 09:30:00,83.88,83.88,82.55,82.8,412785.893281724,74.6537,74.6537,73.47,73.6925,412785.8933
2018-12-04 10:00:00,82.85,83.0,82.63,82.82,340819.75129829714,73.737,73.8705,73.5412,73.7103,340819.7513
2018-12-04 10:30:00,82.81,83.1,82.61,82.74,325918.8143431553,73.7014,73.9595,73.5234,73.6391,325918.8143
2018-12-04 11:00:00,82.74,83.04,82.6,82.92,362655.2955988019,73.6391,73.9061,73.5145,73.7993,362655.2956
2018-12-04 11:30:00,82.92,82.94,82.54,82.57,252899.8658528516,73.7993,73.8171,73.4611,73.4878,252899.8659
2018-12-04 12:00:00,82.58,82.6,81.17,81.2,659313.3982548345,73.4967,73.5145,72.2417,72.2684,659313.3983
2018-12-04 12:30:00,81.19,81.37,80.89,81.2,547961.8913546002,72.2595,72.4197,71.9925,72.2684,547961.8914
2018-12-04 13:00:00,81.19,81.35,80.42,80.56,383128.0950282559,72.2595,72.4019,71.5742,71.6988,383128.095
2018-12-04 13:30:00,80.56,81.07,80.16,80.98,428994.7560775186,71.6988,72.1527,71.3428,72.0726,428994.7561
2018-12-04 14:00:00,80.96,81.26,80.63,80.93,370826.1423604508,72.0548,72.3218,71.7611,72.0281,370826.1424
2018-12-04 14:30:00,80.93,81.63,80.93,81.27,503424.240388451,72.0281,72.6511,72.0281,72.3307,503424.2404
2018-12-04 15:00:00,81.26,81.26,80.7,80.8,427198.37861985696,72.3218,72.3218,71.8234,71.9124,427198.3786
2018-12-04 15:30:00,80.79,80.93,80.35,80.41,1193502.3596259465,71.9035,72.0281,71.5119,71.5653,1193502.3596
2018-12-06 09:30:00,78.66,78.83,77.25,77.33,1118330.0071723114,70.0078,70.1591,68.7529,68.8241,1118330.0072
2018-12-06 10:00:00,77.35,78.0,77.25,77.87,793558.8784271065,68.8419,69.4204,68.7529,69.3047,793558.8784
2018-12-06 10:30:00,77.89,77.93,76.92,77.1,638427.3476731485,69.3225,69.3581,68.4592,68.6194,638427.3477
2018-12-06 11:00:00,77.09,77.3,76.48,76.61,587926.3701309981,68.6105,68.7974,68.0676,68.1833,587926.3701
2018-12-06 11:30:00,76.61,77.33,76.58,77.33,688486.9617397859,68.1833,68.8241,68.1566,68.8241,688486.9617
2018-12-06 12:00:00,77.32,77.97,77.09,77.92,660707.0666814946,68.8152,69.3937,68.6105,69.3492,660707.0667
2018-12-06 12:30:00,77.92,78.1,77.63,77.82,488914.0647269163,69.3492,69.5094,69.0911,69.2602,488914.0647
2018-12-06 13:00:00,77.82,77.9,77.32,77.45,376019.1912785502,69.2602,69.3314,68.8152,68.9309,376019.1913
2018-12-06 13:30:00,77.45,78.43,77.35,78.43,343127.7730396747,68.9309,69.8031,68.8419,69.8031,343127.773
2018-12-06 14:00:00,78.43,78.57,77.7,78.19,339955.2973574036,69.8031,69.9277,69.1534,69.5895,339955.2974
2018-12-06 14:30:00,78.19,78.43,77.75,78.24,430805.8925049029,69.5895,69.8031,69.1979,69.634,430805.8925
2018-12-06 15:00:00,78.23,78.74,78.1,78.66,718174.2779326992,69.6251,70.079,69.5094,70.0078,718174.2779
2018-12-06 15:30:00,78.66,79.57,78.61,79.57,1262289.7006543642,70.0078,70.8177,69.9633,70.8177,1262289.7007
2018-12-07 09:30:00,79.89,81.49,79.65,81.2,585056.1019239988,71.1025,72.5265,70.8889,72.2684,585056.1019
2018-12-07 10:00:00,81.22,81.47,80.56,80.78,916429.4097917676,72.2862,72.5087,71.6988,71.8946,916429.4098
2018-12-07 10:30:00,80.8,81.02,80.52,80.7,490812.3493564719,71.9124,72.1082,71.6632,71.8234,490812.3494
2018-12-07 11:00:00,80.7,80.88,79.55,79.69,748546.1291975069,71.8234,71.9836,70.7999,70.9245,748546.1292
2018-12-07 11:30:00,79.69,80.04,79.27,79.28,349440.39523244346,70.9245,71.236,70.5507,70.5596,349440.3952
2018-12-07 12:00:00,79.3,79.71,79.04,79.2,360166.65218034346,70.5774,70.9423,70.346,70.4884,360166.6522
2018-12-07 12:30:00,79.18,79.44,78.71,79.35,297697.55580935086,70.4706,70.702,70.0523,70.6219,297697.5558
2018-12-07 13:00:00,79.34,79.62,77.2,78.26,1253009.8227392763,70.613,70.8622,68.7084,69.6518,1253009.8227
2018-12-07 13:30:00,78.26,78.34,77.28,77.32,835855.2744196708,69.6518,69.723,68.7796,68.8152,835855.2744
2018-12-07 14:00:00,77.33,77.43,76.76,77.02,1175294.0078367845,68.8241,68.9131,68.3168,68.5482,1175294.0078
2018-12-07 14:30:00,77.03,77.1,76.25,76.38,704413.9984946875,68.5571,68.6194,67.8629,67.9786,704413.9985
2018-12-07 15:00:00,76.38,76.68,76.14,76.59,1021367.7929435032,67.9786,68.2456,67.765,68.1655,1021367.7929
2018-12-07 15:30:00,76.59,77.2,76.42,76.49,1854439.244550264,68.1655,68.7084,68.0142,68.0765,1854439.2446
2018-12-10 09:30:00,76.04,76.71,75.06,75.74,1065770.504757903,67.676,68.2723,66.8038,67.409,1065770.5048
2018-12-10 10:00:00,75.71,76.01,75.35,75.64,823668.5822773182,67.3823,67.6493,67.0619,67.32,823668.5823
2018-12-10 10:30:00,75.63,75.78,74.89,75.06,624205.323325245,67.3111,67.4446,66.6525,66.8038,624205.3233
2018-12-10 11:00:00,75.07,75.1,74.3,74.61,792926.3511532821,66.8127,66.8394,66.1274,66.4033,792926.3512
2018-12-10 11:30:00,74.61,75.18,74.43,74.73,1267233.955511426,66.4033,66.9106,66.2431,66.5101,1267233.9555
2018-12-10 12:00:00,74.71,75.11,74.37,74.97,764829.4896499964,66.4923,66.8483,66.1897,66.7237,764829.4896
2018-12-10 12:30:00,74.97,76.21,74.96,76.01,597925.9235220818,66.7237,67.8273,66.7148,67.6493,597925.9235
2018-12-10 13:00:00,76.0,76.22,75.67,75.9,553019.2983128683,67.6404,67.8362,67.3467,67.5514,553019.2983
2018-12-10 13:30:00,75.9,76.41,75.85,76.18,341991.3323710366,67.5514,68.0053,67.5069,67.8006,341991.3324
2018-12-10 14:00:00,76.19,76.29,75.6,75.97,542692.9391636419,67.8095,67.8985,67.2844,67.6137,542692.9392
2018-12-10 14:30:00,75.98,76.48,75.92,76.14,562571.8657637828,67.6226,68.0676,67.5692,67.765,562571.8658
2018-12-10 15:00:00,76.14,76.39,76.0,76.39,461619.8100533058,67.765,67.9875,67.6404,67.9875,461619.8101
2018-12-10 15:30:00,76.41,76.93,76.39,76.54,984492.155687615,68.0053,68.4681,67.9875,68.121,984492.1557
2018-12-11 09:30:00,78.19,78.95,78.12,78.37,728774.7322339162,69.5895,70.2659,69.5272,69.7497,728774.7322
2018-12-11 10:00:00,78.37,79.17,78.1,78.46,710475.7182021725,69.7497,70.4617,69.5094,69.8298,710475.7182
2018-12-11 10:30:00,78.46,78.58,77.69,77.92,383249.6808264466,69.8298,69.9366,69.1445,69.3492,383249.6808
2018-12-11 11:00:00,77.92,78.03,77.25,77.36,417910.7698158668,69.3492,69.4471,68.7529,68.8508,417910.7698
2018-12-11 11:30:00,77.39,77.46,76.79,76.93,382151.89460232,68.8775,68.9398,68.3435,68.4681,382151.8946
2018-12-11 12:00:00,76.92,76.92,75.97,76.0,634868.3275457625,68.4592,68.4592,67.6137,67.6404,634868.3275
2018-12-11 12:30:00,76.0,76.45,75.82,76.12,396423.1155159655,67.6404,68.0409,67.4802,67.7472,396423.1155
2018-12-11 13:00:00,76.11,76.39,75.75,76.02,398513.2667519145,67.7383,67.9875,67.4179,67.6582,398513.2668
2018-12-11 13:30:00,76.01,76.12,75.51,75.67,281621.5237410594,67.6493,67.7472,67.2043,67.3467,281621.5237
2018-12-11 14:00:00,75.67,76.55,75.58,76.52,322787.8043377239,67.3467,68.1299,67.2666,68.1032,322787.8043
2018-12-11 14:30:00,76.52,76.93,76.46,76.65,441750.7227663133,68.1032,68.4681,68.0498,68.2189,441750.7228
2018-12-11 15:00:00,76.66,77.22,76.44,76.85,445460.1438232532,68.2278,68.7262,68.032,68.3969,445460.1438
2018-12-11 15:30:00,76.85,77.06,75.72,75.8,1425850.0087360751,68.3969,68.5838,67.3912,67.4624,1425850.0087
2018-12-12 09:30:00,77.2,77.69,76.75,77.02,1077275.4730606892,68.7084,69.1445,68.3079,68.5482,1077275.4731
2018-12-12 10:00:00,77.03,77.23,76.81,76.96,733347.2016155856,68.5571,68.7351,68.3613,68.4948,733347.2016
2018-12-12 10:30:00,76.95,77.38,76.65,77.22,686737.67242362,68.4859,68.8686,68.2189,68.7262,686737.6724
2018-12-12 11:00:00,77.23,77.3,76.91,77.12,761911.4304934193,68.7351,68.7974,68.4503,68.6372,761911.4305
2018-12-12 11:30:00,77.13,77.57,77.05,77.49,682545.4222143274,68.6461,69.0377,68.5749,68.9665,682545.4222
2018-12-12 12:00:00,77.49,77.93,77.42,77.92,306961.2691385521,68.9665,69.3581,68.9042,69.3492,306961.2691
2018-12-12 12:30:00,77.93,78.19,77.47,78.04,393271.7240761553,69.3581,69.5895,68.9487,69.456,393271.7241
2018-12-12 13:00:00,78.06,78.26,78.02,78.17,256800.45070810284,69.4738,69.6518,69.4382,69.5717,256800.4507
2018-12-12 13:30:00,78.17,78.23,77.87,78.06,431850.26531479537,69.5717,69.6251,69.3047,69.4738,431850.2653
2018-12-12 14:00:00,78.07,78.1,77.47,77.53,609861.7131791507,69.4827,69.5094,68.9487,69.0021,609861.7132
2018-12-12 14:30:00,77.53,77.93,77.22,77.84,770115.3092349235,69.0021,69.3581,68.7262,69.278,770115.3092
2018-12-12 15:00:00,77.86,77.96,77.46,77.72,594050.6397577836,69.2958,69.3848,68.9398,69.1712,594050.6398
2018-12-12 15:30:00,77.72,77.99,77.28,77.35,1191580.882329684,69.1712,69.4115,68.7796,68.8419,1191580.8823
2018-12-13 09:30:00,77.59,77.89,77.12,77.36,694358.2204570415,69.0555,69.3225,68.6372,68.8508,694358.2205
2018-12-13 10:00:00,77.38,77.8,77.33,77.45,483260.67651508906,68.8686,69.2424,68.8241,68.9309,483260.6765
2018-12-13 10:30:00,77.45,78.04,77.33,77.97,398292.585014158,68.9309,69.456,68.8241,69.3937,398292.585
2018-12-13 11:00:00,77.97,77.99,77.26,77.53,857445.5386995481,69.3937,69.4115,68.7618,69.0021,857445.5387
2018-12-13 11:30:00,77.52,77.72,77.22,77.26,349431.2587273771,68.9932,69.1712,68.7262,68.7618,349431.2587
2018-12-13 12:00:00,77.26,77.55,77.03,77.2,487350.31674440566,68.7618,69.0199,68.5571,68.7084,487350.3167
2018-12-13 12:30:00,77.2,77.43,77.01,77.05,265130.8349043719,68.7084,68.9131,68.5393,68.5749,265130.8349
2018-12-13 13:00:00,77.05,77.13,76.65,76.89,242504.63151158649,68.5749,68.6461,68.2189,68.4325,242504.6315
2018-12-13 13:30:00,76.89,77.08,76.65,76.69,308462.4672017623,68.4325,68.6016,68.2189,68.2545,308462.4672
2018-12-13 14:00:00,76.71,76.75,76.14,76.37,315255.8101226378,68.2723,68.3079,67.765,67.9697,315255.8101
2018-12-13 14:30:00,76.37,76.41,76.04,76.31,331113.9716855008,67.9697,68.0053,67.676,67.9163,331113.9717
2018-12-13 15:00:00,76.31,76.54,76.04,76.42,344907.28310336766,67.9163,68.121,67.676,68.0142,344907.2831
2018-12-13 15:30:00,76.41,76.88,76.34,76.52,834212.8119319732,68.0053,68.4236,67.943,68.1032,834212.8119
2018-12-14 09:30:00,75.8,76.69,75.47,76.52,680931.0720499108,67.4624,68.2545,67.1687,68.1032,680931.072
2018-12-14 10:00:00,76.52,76.75,76.12,76.15,473545.0575891443,68.1032,68.3079,67.7472,67.7739,473545.0576
2018-12-14 10:30:00,76.14,76.19,75.6,75.87,438344.9148008092,67.765,67.8095,67.2844,67.5247,438344.9148
2018-12-14 11:00:00,75.85,76.12,75.78,75.97,474954.1877936089,67.5069,67.7472,67.4446,67.6137,474954.1878
2018-12-14 11:30:00,75.95,76.21,75.37,75.45,361493.5538392109,67.5959,67.8273,67.0797,67.1509,361493.5538
2018-12-14 12:00:00,75.45,75.81,75.41,75.77,327079.8532946643,67.1509,67.4713,67.1153,67.4357,327079.8533
2018-12-14 12:30:00,75.78,76.0,75.45,75.55,326216.1021618528,67.4446,67.6404,67.1509,67.2399,326216.1022
2018-12-14 13:00:00,75.54,75.85,75.4,75.57,409791.9308522879,67.231,67.5069,67.1064,67.2577,409791.9309
2018-12-14 13:30:00,75.55,75.6,75.31,75.33,365098.2564919287,67.2399,67.2844,67.0263,67.0441,365098.2565
2018-12-14 14:00:00,75.31,75.41,75.04,75.14,476286.7119171326,67.0263,67.1153,66.786,66.875,476286.7119
2018-12-14 14:30:00,75.14,75.23,74.8,75.17,458499.3421691048,66.875,66.9551,66.5724,66.9017,458499.3422
2018-12-14 15:00:00,75.17,75.54,75.16,75.31,441368.3951696905,66.9017,67.231,66.8928,67.0263,441368.3952
2018-12-14 15:30:00,75.3,75.31,74.98,75.1,1031744.7542746356,67.0174,67.0263,66.7326,66.8394,1031744.7543
2018-12-17 09:30:00,74.84,75.06,74.15,74.83,699711.5096178431,66.608,66.8038,65.9939,66.5991,699711.5096
2018-12-17 10:00:00,74.84,75.06,74.6,74.97,648109.934619238,66.608,66.8038,66.3944,66.7237,648109.9346
2018-12-17 10:30:00,74.97,75.55,74.87,75.41,544393.7347221478,66.7237,67.2399,66.6347,67.1153,544393.7347
2018-12-17 11:00:00,75.41,75.87,75.3,75.65,505618.4072205401,67.1153,67.5247,67.0174,67.3289,505618.4072
2018-12-17 11:30:00,75.65,75.81,75.51,75.75,293328.90077146946,67.3289,67.4713,67.2043,67.4179,293328.9008
2018-12-17 12:00:00,75.77,75.81,75.26,75.35,480497.2351365579,67.4357,67.4713,66.9818,67.0619,480497.2351
2018-12-17 12:30:00,75.34,75.34,74.32,74.32,824854.9223197802,67.053,67.053,66.1452,66.1452,824854.9223
2018-12-17 13:00:00,74.32,74.64,74.02,74.37,524471.2340209213,66.1452,66.43,65.8782,66.1897,524471.234
2018-12-17 13:30:00,74.39,74.56,73.9,74.06,422325.810187162,66.2075,66.3588,65.7714,65.9138,422325.8102
2018-12-17 14:00:00,74.05,74.13,73.72,73.92,460370.21728346136,65.9049,65.9761,65.6112,65.7892,460370.2173
2018-12-17 14:30:00,73.93,74.26,73.7,73.78,637054.0606808673,65.7981,66.0918,65.5934,65.6646,637054.0607
2018-12-17 15:00:00,73.78,74.0,73.46,73.55,528603.0427351595,65.6646,65.8604,65.3798,65.4599,528603.0427
2018-12-17 15:30:00,73.55,73.59,72.85,73.56,1359632.8368636311,65.4599,65.4955,64.8369,65.4688,1359632.8369
2018-12-18 09:30:00,74.37,75.35,74.37,75.3,613871.2332871162,66.1897,67.0619,66.1897,67.0174,613871.2333
2018-12-18 10:00:00,75.3,75.3,74.83,75.06,495125.4825558732,67.0174,67.0174,66.5991,66.8038,495125.4826
2018-12-18 10:30:00,75.04,75.37,74.73,75.2,720109.1085825202,66.786,67.0797,66.5101,66.9284,720109.1086
2018-12-18 11:00:00,75.2,75.54,75.01,75.2,645237.5579879927,66.9284,67.231,66.7593,66.9284,645237.558
2018-12-18 11:30:00,75.2,75.4,74.94,75.2,785428.7945342154,66.9284,67.1064,66.697,66.9284,785428.7945
2018-12-18 12:00:00,75.18,75.77,75.17,75.64,641417.7960621745,66.9106,67.4357,66.9017,67.32,641417.7961
2018-12-18 12:30:00,75.64,75.71,75.45,75.53,510519.08797651617,67.32,67.3823,67.1509,67.2221,510519.088
2018-12-18 13:00:00,75.51,75.63,75.2,75.27,470409.8307352207,67.2043,67.3111,66.9284,66.9907,470409.8307
2018-12-18 13:30:00,75.27,75.34,74.96,75.1,505493.30738193926,66.9907,67.053,66.7148,66.8394,505493.3074
2018-12-18 14:00:00,75.11,75.17,74.8,75.03,540945.0554636401,66.8483,66.9017,66.5724,66.7771,540945.0555
2018-12-18 14:30:00,75.03,75.04,73.99,74.07,738354.7092000297,66.7771,66.786,65.8515,65.9227,738354.7092
2018-12-18 15:00:00,74.06,74.34,73.78,74.1,813549.5515122898,65.9138,66.163,65.6646,65.9494,813549.5515
2018-12-18 15:30:00,74.12,74.67,74.12,74.39,1262611.5867559328,65.9672,66.4567,65.9672,66.2075,1262611.5868
2018-12-19 09:30:00,74.63,76.15,74.43,75.77,629183.312970244,66.4211,67.7739,66.2431,67.4357,629183.313
2018-12-19 10:00:00,75.78,76.29,75.71,75.97,490273.295557557,67.4446,67.8985,67.3823,67.6137,490273.2956
2018-12-19 10:30:00,75.97,76.09,75.6,75.7,480128.9637015757,67.6137,67.7205,67.2844,67.3734,480128.9637
2018-12-19 11:00:00,75.7,75.97,75.47,75.91,517051.6890989595,67.3734,67.6137,67.1687,67.5603,517051.6891
2018-12-19 11:30:00,75.9,76.55,75.72,76.49,479091.6189725034,67.5514,68.1299,67.3912,68.0765,479091.619
2018-12-19 12:00:00,76.51,76.79,76.41,76.55,446697.0860476211,68.0943,68.3435,68.0053,68.1299,446697.086
2018-12-19 12:30:00,76.56,76.83,76.42,76.62,560319.3658608855,68.1388,68.3791,68.0142,68.1922,560319.3659
2018-12-19 13:00:00,76.64,76.66,76.32,76.64,369550.5456915713,68.21,68.2278,67.9252,68.21,369550.5457
2018-12-19 13:30:00,76.64,77.1,76.59,77.1,457790.91162242135,68.21,68.6194,68.1655,68.6194,457790.9116
2018-12-19 14:00:00,77.28,77.28,74.89,75.92,643616.8825508378,68.7796,68.7796,66.6525,67.5692,643616.8826
2018-12-19 14:30:00,75.91,76.22,74.22,74.46,1082237.2981198016,67.5603,67.8362,66.0562,66.2698,1082237.2981
2018-12-19 15:00:00,74.47,74.71,73.8,73.85,1273924.6884523253,66.2787,66.4923,65.6824,65.7269,1273924.6885
2018-12-19 15:30:00,73.88,74.44,73.76,74.2,1444913.6779610645,65.7536,66.252,65.6468,66.0384,1444913.678
2018-12-20 09:30:00,73.39,75.07,73.29,74.96,1433623.7689313786,65.3175,66.8127,65.2285,66.7148,1433623.7689
2018-12-20 10:00:00,74.94,74.94,73.99,74.3,765168.2431455336,66.697,66.697,65.8515,66.1274,765168.2431
2018-12-20 10:30:00,74.3,74.93,74.0,74.26,623350.0058894178,66.1274,66.6881,65.8604,66.0918,623350.0059
2018-12-20 11:00:00,74.25,74.27,73.73,73.93,774643.501707425,66.0829,66.1007,65.6201,65.7981,774643.5017
2018-12-20 11:30:00,73.9,74.06,73.06,73.32,876027.7843883488,65.7714,65.9138,65.0238,65.2552,876027.7844
2018-12-20 12:00:00,73.33,73.56,72.88,73.39,656493.7322297412,65.2641,65.4688,64.8636,65.3175,656493.7322
2018-12-20 12:30:00,73.38,73.39,72.71,73.23,740876.3845983435,65.3086,65.3175,64.7123,65.1751,740876.3846
2018-12-20 13:00:00,73.23,73.28,72.75,72.95,383696.66676661593,65.1751,65.2196,64.7479,64.9259,383696.6668
2018-12-20 13:30:00,72.95,73.12,72.62,72.72,412954.5672214106,64.9259,65.0772,64.6322,64.7212,412954.5672
2018-12-20 14:00:00,72.74,72.81,71.84,72.69,713753.6150967476,64.739,64.8013,63.938,64.6945,713753.6151
2018-12-20 14:30:00,72.68,73.55,72.61,72.88,694776.3912658477,64.6856,65.4599,64.6233,64.8636,694776.3913
2018-12-20 15:00:00,72.91,73.38,72.35,72.94,747761.0925698825,64.8903,65.3086,64.3919,64.917,747761.0926
2018-12-20 15:30:00,72.94,73.18,72.04,72.59,1720350.490580284,64.917,65.1306,64.116,64.6055,1720350.4906
2018-12-21 09:30:00,72.32,73.53,72.17,73.05,3910537.3205008544,64.3652,65.4421,64.2317,65.0149,3910537.3205
2018-12-21 10:00:00,73.06,74.44,73.01,74.17,1088079.038897612,65.0238,66.252,64.9793,66.0117,1088079.0389
2018-12-21 10:30:00,74.16,74.29,73.52,73.75,629259.2162431029,66.0028,66.1185,65.4332,65.6379,629259.2162
2018-12-21 11:00:00,73.76,73.83,73.15,73.79,683683.2684991296,65.6468,65.7091,65.1039,65.6735,683683.2685
2018-12-21 11:30:00,73.8,74.05,73.48,73.6,542567.839325041,65.6824,65.9049,65.3976,65.5044,542567.8393
2018-12-21 12:00:00,73.62,73.72,72.95,73.05,609799.1632598503,65.5222,65.6112,64.9259,65.0149,609799.1633
2018-12-21 12:30:00,73.04,73.58,72.71,73.02,492194.0700457375,65.006,65.4866,64.7123,64.9882,492194.07
2018-12-21 13:00:00,73.02,73.35,72.77,73.28,385616.7384467144,64.9882,65.2819,64.7657,65.2196,385616.7384
2018-12-21 13:30:00,73.26,73.58,72.92,73.06,362728.3876393328,65.2018,65.4866,64.8992,65.0238,362728.3876
2018-12-21 14:00:00,73.06,73.28,72.74,73.11,326676.44145558064,65.0238,65.2196,64.739,65.0683,326676.4415
2018-12-21 14:30:00,73.09,73.29,72.74,73.06,392490.201488941,65.0505,65.2285,64.739,65.0238,392490.2015
2018-12-21 15:00:00,73.08,73.26,72.27,72.27,777669.7933086344,65.0416,65.2018,64.3207,64.3207,777669.7933
2018-12-21 15:30:00,72.27,72.51,71.9,71.94,1452052.8024582972,64.3207,64.5343,63.9914,64.027,1452052.8025
2018-12-24 09:30:00,71.68,71.95,70.26,70.76,787024.1688804171,63.7956,64.0359,62.5318,62.9768,787024.1689
2018-12-24 10:00:00,70.76,71.29,70.59,71.09,831857.7020490998,62.9768,63.4485,62.8255,63.2705,831857.702
2018-12-24 10:30:00,71.1,72.03,71.1,71.44,697607.3022202535,63.2794,64.1071,63.2794,63.582,697607.3022
2018-12-24 11:00:00,71.46,71.68,69.72,70.67,723004.6778804725,63.5998,63.7956,62.0512,62.8967,723004.6779
2018-12-24 11:30:00,70.67,71.06,70.32,70.55,582138.0427674216,62.8967,63.2438,62.5852,62.7899,582138.0428
2018-12-24 12:00:00,70.55,70.97,70.39,70.7,644645.7935829257,62.7899,63.1637,62.6475,62.9234,644645.7936
2018-12-24 12:30:00,70.7,70.86,69.88,69.93,785598.1712819838,62.9234,63.0658,62.1936,62.2381,785598.1713
2018-12-26 09:30:00,70.32,70.94,69.92,69.98,530918.7953654393,62.5852,63.137,62.2292,62.2826,530918.7954
2018-12-26 10:00:00,69.96,70.09,69.56,69.71,452322.3619361673,62.2648,62.3805,61.9088,62.0423,452322.3619
2018-12-26 10:30:00,69.71,70.2,69.59,69.86,343715.3205962494,62.0423,62.4784,61.9355,62.1758,343715.3206
2018-12-26 11:00:00,69.88,70.46,69.83,70.18,456619.3305496819,62.1936,62.7098,62.1491,62.4606,456619.3305
2018-12-26 11:30:00,70.19,70.79,69.93,70.77,473609.0131246088,62.4695,63.0035,62.2381,62.9857,473609.0131
2018-12-26 12:00:00,70.76,71.31,70.72,70.84,560760.7293363985,62.9768,63.4663,62.9412,63.048,560760.7293
2018-12-26 12:30:00,70.86,71.78,70.84,71.58,454606.4882027559,63.0658,63.8846,63.048,63.7066,454606.4882
2018-12-26 13:00:00,71.63,71.73,70.6,70.99,415987.1840953582,63.7511,63.8401,62.8344,63.1815,415987.1841
2018-12-26 13:30:00,70.99,71.97,70.72,71.88,378978.716111967,63.1815,64.0537,62.9412,63.9736,378978.7161
2018-12-26 14:00:00,71.9,72.05,71.7,71.9,563162.9273607677,63.9914,64.1249,63.8134,63.9914,563162.9274
2018-12-26 14:30:00,71.91,72.51,71.9,72.47,615550.2417950793,64.0003,64.5343,63.9914,64.4987,615550.2418
2018-12-26 15:00:00,72.45,73.18,72.34,73.15,588447.1509197803,64.4809,65.1306,64.383,65.1039,588447.1509
2018-12-26 15:30:00,73.16,74.32,73.12,74.3,1648169.2893237567,65.1128,66.1452,65.0772,66.1274,1648169.2893
2018-12-27 09:30:00,72.77,73.72,72.67,73.48,656663.8117855918,64.7657,65.6112,64.6767,65.3976,656663.8118
2018-12-27 10:00:00,73.46,73.73,73.12,73.63,483767.4011422307,65.3798,65.6201,65.0772,65.5311,483767.4011
2018-12-27 10:30:00,73.63,73.95,73.25,73.42,369095.8288624997,65.5311,65.8159,65.1929,65.3442,369095.8289
2018-12-27 11:00:00,73.42,74.29,73.28,74.23,350277.4396581379,65.3442,66.1185,65.2196,66.0651,350277.4397
2018-12-27 11:30:00,74.23,74.5,73.42,73.75,422996.289097416,66.0651,66.3054,65.3442,65.6379,422996.2891
2018-12-27 12:00:00,73.75,73.95,73.33,73.49,332114.7703943076,65.6379,65.8159,65.2641,65.4065,332114.7704
2018-12-27 12:30:00,73.48,73.88,73.28,73.8,343362.51093907177,65.3976,65.7536,65.2196,65.6824,343362.5109
2018-12-27 13:00:00,73.79,73.93,73.55,73.56,303036.0860004299,65.6735,65.7981,65.4599,65.4688,303036.086
2018-12-27 13:30:00,73.56,73.73,73.01,73.26,265152.6219549148,65.4688,65.6201,64.9793,65.2018,265152.622
2018-12-27 14:00:00,73.26,73.46,72.92,73.31,505143.30895708967,65.2018,65.3798,64.8992,65.2463,505143.309
2018-12-27 14:30:00,73.31,74.07,72.96,73.97,350195.21111254074,65.2463,65.9227,64.9348,65.8337,350195.2111
2018-12-27 15:00:00,73.97,74.83,73.56,74.73,506170.1115649315,65.8337,66.5991,65.4688,66.5101,506170.1116
2018-12-27 15:30:00,74.69,75.9,74.33,75.85,1056799.1595908252,66.4745,67.5514,66.1541,67.5069,1056799.1596
2018-12-28 09:30:00,76.38,76.62,75.77,76.42,582767.7588089181,67.9786,68.1922,67.4357,68.0142,582767.7588
2018-12-28 10:00:00,76.41,76.56,75.5,75.57,392287.0899532351,68.0053,68.1388,67.1954,67.2577,392287.09
2018-12-28 10:30:00,75.58,75.85,75.11,75.53,260105.054309795,67.2666,67.5069,66.8483,67.2221,260105.0543
2018-12-28 11:00:00,75.55,75.85,75.31,75.75,353555.33655271307,67.2399,67.5069,67.0263,67.4179,353555.3366
2018-12-28 11:30:00,75.77,76.24,75.67,75.97,294046.46782321925,67.4357,67.854,67.3467,67.6137,294046.4678
2018-12-28 12:00:00,75.97,76.17,75.74,75.85,260424.12917903537,67.6137,67.7917,67.409,67.5069,260424.1292
2018-12-28 12:30:00,75.87,76.14,75.68,75.72,317628.49020756176,67.5247,67.765,67.3556,67.3912,317628.4902
2018-12-28 13:00:00,75.74,75.85,75.41,75.44,243408.44270507348,67.409,67.5069,67.1153,67.142,243408.4427
2018-12-28 13:30:00,75.44,76.02,75.28,75.8,249252.9947152121,67.142,67.6582,66.9996,67.4624,249252.9947
2018-12-28 14:00:00,75.81,76.49,75.8,76.18,392788.8949238025,67.4713,68.0765,67.4624,67.8006,392788.8949
2018-12-28 14:30:00,76.19,76.93,76.17,76.79,461122.92473931256,67.8095,68.4681,67.7917,68.3435,461122.9247
2018-12-28 15:00:00,76.79,76.89,75.33,75.54,483895.3122131597,68.3435,68.4325,67.0441,67.231,483895.3122
2018-12-28 15:30:00,75.53,75.72,75.13,75.41,805312.6407909304,67.2221,67.3912,66.8661,67.1153,805312.6408
2018-12-31 09:30:00,75.53,76.83,75.51,76.01,790620.4378361506,67.2221,68.3791,67.2043,67.6493,790620.4378
2018-12-31 10:00:00,76.02,76.41,75.53,75.64,447176.4011595637,67.6582,68.0053,67.2221,67.32,447176.4012
2018-12-31 10:30:00,75.65,75.78,75.37,75.37,526623.9351761708,67.3289,67.4446,67.0797,67.0797,526623.9352
2018-12-31 11:00:00,75.37,75.51,75.04,75.45,375300.2186106363,67.0797,67.2043,66.786,67.1509,375300.2186
2018-12-31 11:30:00,75.45,75.58,75.1,75.57,421938.562933965,67.1509,67.2666,66.8394,67.2577,421938.5629
2018-12-31 12:00:00,75.57,75.98,75.55,75.95,369196.3304182296,67.2577,67.6226,67.2399,67.5959,369196.3304
2018-12-31 12:30:00,75.95,76.04,75.71,75.81,305845.9127123749,67.5959,67.676,67.3823,67.4713,305845.9127
2018-12-31 13:00:00,75.82,75.88,75.48,75.58,336354.811553178,67.4802,67.5336,67.1776,67.2666,336354.8116
2018-12-31 13:30:00,75.58,75.64,75.27,75.28,327754.5490534105,67.2666,67.32,66.9907,66.9996,327754.5491
2018-12-31 14:00:00,75.28,75.45,75.14,75.2,402334.4342938967,66.9996,67.1509,66.875,66.9284,402334.4343
2018-12-31 14:30:00,75.18,75.61,75.08,75.38,319731.2919889873,66.9106,67.2933,66.8216,67.0886,319731.292
2018-12-31 15:00:00,75.37,75.71,75.35,75.63,406162.6299166992,67.0797,67.3823,67.0619,67.3111,406162.6299
2018-12-31 15:30:00,75.63,76.09,75.34,76.09,1114145.487851921,67.3111,67.7205,67.053,67.7205,1114145.4879
2019-01-02 09:30:00,74.69,76.35,74.43,76.34,798694.2970824797,66.4745,67.9519,66.2431,67.943,798694.2971
2019-01-02 10:00:00,76.35,76.95,75.98,76.79,388415.3202293469,67.9519,68.4859,67.6226,68.3435,388415.3202
2019-01-02 10:30:00,76.81,77.4,76.55,77.13,383786.6262011154,68.3613,68.8864,68.1299,68.6461,383786.6262
2019-01-02 11:00:00,77.13,77.84,77.08,77.47,333443.7804774211,68.6461,69.278,68.6016,68.9487,333443.7805
2019-01-02 11:30:00,77.47,77.82,77.35,77.35,367217.9256673229,68.9487,69.2602,68.8419,68.8419,367217.9257
2019-01-02 12:00:00,77.36,77.53,77.23,77.42,341925.97121940803,68.8508,69.0021,68.7351,68.9042,341925.9712
2019-01-02 12:30:00,77.42,77.75,77.35,77.39,289984.9399171838,68.9042,69.1979,68.8419,68.8775,289984.9399
2019-01-02 13:00:00,77.4,77.83,77.4,77.73,234501.0530734601,68.8864,69.2691,68.8864,69.1801,234501.0531
2019-01-02 13:30:00,77.73,78.09,77.5,78.06,241044.1963171338,69.1801,69.5005,68.9754,69.4738,241044.1963
2019-01-02 14:00:00,78.07,78.16,77.38,77.66,357907.1241966258,69.4827,69.5628,68.8686,69.1178,357907.1242
2019-01-02 14:30:00,77.66,77.94,77.36,77.46,307726.6271398798,69.1178,69.367,68.8508,68.9398,307726.6271
2019-01-02 15:00:00,77.45,77.62,77.15,77.33,529450.6292820843,68.9309,69.0822,68.6639,68.8241,529450.6293
2019-01-02 15:30:00,77.32,77.69,77.12,77.6,935190.1687334032,68.8152,69.1445,68.6372,69.0644,935190.1687
2019-01-03 09:30:00,77.12,77.16,75.55,76.01,565380.9896676458,68.6372,68.6728,67.2399,67.6493,565380.9897
2019-01-03 10:00:00,75.88,76.0,74.59,74.91,695108.8194886467,67.5336,67.6404,66.3855,66.6703,695108.8195
2019-01-03 10:30:00,74.93,74.96,74.37,74.84,399971.5935221211,66.6881,66.7148,66.1897,66.608,399971.5935
2019-01-03 11:00:00,74.84,75.34,74.71,75.1,374036.5696791513,66.608,67.053,66.4923,66.8394,374036.5697
2019-01-03 11:30:00,75.11,76.05,75.01,75.72,379628.81358784216,66.8483,67.6849,66.7593,67.3912,379628.8136
2019-01-03 12:00:00,75.72,75.9,75.57,75.67,265518.0821575689,67.3912,67.5514,67.2577,67.3467,265518.0822
2019-01-03 12:30:00,75.67,75.84,75.31,75.75,288451.41268220026,67.3467,67.498,67.0263,67.4179,288451.4127
2019-01-03 13:00:00,75.74,75.84,74.94,75.27,271310.62636963755,67.409,67.498,66.697,66.9907,271310.6264
2019-01-03 13:30:00,75.26,75.64,75.04,75.13,207682.59947138204,66.9818,67.32,66.786,66.8661,207682.5995
2019-01-03 14:00:00,75.11,75.51,75.03,75.44,255074.3540586439,66.8483,67.2043,66.7771,67.142,255074.3541
2019-01-03 14:30:00,75.44,75.63,74.86,74.93,299044.1360945151,67.142,67.3111,66.6258,66.6881,299044.1361
2019-01-03 15:00:00,74.94,75.24,74.84,75.14,386340.6307712024,66.697,66.964,66.608,66.875,386340.6308
2019-01-03 15:30:00,75.16,75.37,74.54,74.76,910144.89992228,66.8928,67.0797,66.341,66.5368,910144.8999
2019-01-04 09:30:00,76.46,76.81,76.25,76.64,694608.4201342432,68.0498,68.3613,67.8629,68.21,694608.4201
2019-01-04 10:00:00,76.65,77.39,76.21,77.33,570085.5869687361,68.2189,68.8775,67.8273,68.8241,570085.587
2019-01-04 10:30:00,77.33,77.56,76.75,77.43,534351.3100380604,68.8241,69.0288,68.3079,68.9131,534351.31
2019-01-04 11:00:00,77.43,77.62,76.92,76.98,539575.985319851,68.9131,69.0822,68.4592,68.5126,539575.9853
2019-01-04 11:30:00,76.96,77.06,76.72,76.88,654514.6246707524,68.4948,68.5838,68.2812,68.4236,654514.6247
2019-01-04 12:00:00,76.85,77.15,76.68,77.1,546703.1620796894,68.3969,68.6639,68.2456,68.6194,546703.1621
2019-01-04 12:30:00,77.1,77.49,77.02,77.35,649299.0858940281,68.6194,68.9665,68.5482,68.8419,649299.0859
2019-01-04 13:00:00,77.36,77.79,77.3,77.69,405149.8834704979,68.8508,69.2335,68.7974,69.1445,405149.8835
2019-01-04 13:30:00,77.7,77.86,77.36,77.59,315441.35145629296,69.1534,69.2958,68.8508,69.0555,315441.3515
2019-01-04 14:00:00,77.59,78.06,77.33,78.04,300513.70779403404,69.0555,69.4738,68.8241,69.456,300513.7078
2019-01-04 14:30:00,78.04,78.19,77.73,77.79,389851.85994901066,69.456,69.5895,69.1801,69.2335,389851.8599
2019-01-04 15:00:00,77.79,78.12,77.62,77.84,523852.7629087372,69.2335,69.5272,69.0822,69.278,523852.7629
2019-01-04 15:30:00,77.84,78.14,77.76,77.84,911108.4498027392,69.278,69.545,69.2068,69.278,911108.4498
2019-01-07 09:30:00,77.97,78.2,77.02,77.5,588383.8981923978,69.3937,69.5984,68.5482,68.9754,588383.8982
2019-01-07 10:00:00,77.5,77.87,77.33,77.6,357441.16243824176,68.9754,69.3047,68.8241,69.0644,357441.1624
2019-01-07 10:30:00,77.6,77.96,77.52,77.9,286235.45879956835,69.0644,69.3848,68.9932,69.3314,286235.4588
2019-01-07 11:00:00,77.9,78.44,77.83,78.21,361679.7979809481,69.3314,69.812,69.2691,69.6073,361679.798
2019-01-07 11:30:00,78.21,78.63,78.1,78.63,299521.3427822116,69.6073,69.9811,69.5094,69.9811,299521.3428
2019-01-07 12:00:00,78.63,78.76,78.3,78.67,284015.9908765263,69.9811,70.0968,69.6874,70.0167,284015.9909
2019-01-07 12:30:00,78.66,78.88,78.6,78.67,224192.9669343663,70.0078,70.2036,69.9544,70.0167,224192.9669
2019-01-07 13:00:00,78.67,78.98,78.67,78.77,268734.83474900766,70.0167,70.2926,70.0167,70.1057,268734.8347
2019-01-07 13:30:00,78.77,78.86,78.26,78.27,303661.58519343415,70.1057,70.1858,69.6518,69.6607,303661.5852
2019-01-07 14:00:00,78.27,78.73,78.19,78.57,447660.6359280805,69.6607,70.0701,69.5895,69.9277,447660.6359
2019-01-07 14:30:00,78.56,78.58,78.2,78.27,298090.42552720406,69.9188,69.9366,69.5984,69.6607,298090.4255
2019-01-07 15:00:00,78.27,78.51,78.24,78.37,278844.72900896973,69.6607,69.8743,69.634,69.7497,278844.729
2019-01-07 15:30:00,78.37,78.43,77.84,77.93,815598.9398794813,69.7497,69.8031,69.278,69.3581,815598.9399
2019-01-08 09:30:00,78.86,79.88,78.86,79.27,895280.5089874034,70.1858,71.0936,70.1858,70.5507,895280.509
2019-01-08 10:00:00,79.27,79.62,78.83,78.94,706275.7371039777,70.5507,70.8622,70.1591,70.257,706275.7371
2019-01-08 10:30:00,78.93,79.05,78.67,78.86,966768.0386669696,70.2481,70.3549,70.0167,70.1858,966768.0387
2019-01-08 11:00:00,78.86,79.1,78.61,78.63,307018.1965931963,70.1858,70.3994,69.9633,69.9811,307018.1966
2019-01-08 11:30:00,78.61,78.93,78.3,78.87,454049.8642017903,69.9633,70.2481,69.6874,70.1947,454049.8642
2019-01-08 12:00:00,78.87,79.5,78.86,79.28,284774.32079703367,70.1947,70.7554,70.1858,70.5596,284774.3208
2019-01-08 12:30:00,79.28,79.45,78.67,78.71,367665.61441557424,70.5596,70.7109,70.0167,70.0523,367665.6144
2019-01-08 13:00:00,78.71,78.91,78.64,78.68,229116.84035704925,70.0523,70.2303,69.99,70.0256,229116.8404
2019-01-08 13:30:00,78.7,78.88,78.34,78.77,272759.81663477776,70.0434,70.2036,69.723,70.1057,272759.8166
2019-01-08 14:00:00,78.77,79.07,78.7,78.77,229525.1718527071,70.1057,70.3727,70.0434,70.1057,229525.1719
2019-01-08 14:30:00,78.78,78.83,78.63,78.8,291861.43749619654,70.1146,70.1591,69.9811,70.1324,291861.4375
2019-01-08 15:00:00,78.78,78.87,78.61,78.83,336581.8185636728,70.1146,70.1947,69.9633,70.1591,336581.8186
2019-01-08 15:30:00,78.83,79.1,78.7,78.81,662176.6383810135,70.1591,70.3994,70.0434,70.1413,662176.6384
2019-01-09 09:30:00,79.08,79.77,78.98,79.31,432602.2699625645,70.3816,70.9957,70.2926,70.5863,432602.27
2019-01-09 10:00:00,79.32,79.45,78.76,78.8,336810.2311903317,70.5952,70.7109,70.0968,70.1324,336810.2312
2019-01-09 10:30:00,78.77,78.78,78.14,78.26,294485.02006640425,70.1057,70.1146,69.545,69.6518,294485.0201
2019-01-09 11:00:00,78.26,78.57,78.19,78.49,396073.1170911159,69.6518,69.9277,69.5895,69.8565,396073.1171
2019-01-09 11:30:00,78.5,79.34,78.39,78.94,374853.232670467,69.8654,70.613,69.7675,70.257,374853.2327
2019-01-09 12:00:00,78.93,79.32,78.81,79.17,304615.2957607451,70.2481,70.5952,70.1413,70.4617,304615.2958
2019-01-09 12:30:00,79.18,79.44,79.18,79.44,202401.69954302924,70.4706,70.702,70.4706,70.702,202401.6995
2019-01-09 13:00:00,79.44,79.47,79.25,79.37,186736.8102027237,70.702,70.7287,70.5329,70.6397,186736.8102
2019-01-09 13:30:00,79.37,79.38,78.29,79.08,227302.8926973369,70.6397,70.6486,69.6785,70.3816,227302.8927
2019-01-09 14:00:00,79.08,79.34,78.68,78.81,240689.98104379207,70.3816,70.613,70.0256,70.1413,240689.981
2019-01-09 14:30:00,78.81,79.3,78.71,79.21,253029.1825399446,70.1413,70.5774,70.0523,70.4973,253029.1825
2019-01-09 15:00:00,79.21,79.55,79.14,79.37,403784.32736711897,70.4973,70.7999,70.435,70.6397,403784.3274
2019-01-09 15:30:00,79.35,79.45,78.84,79.13,606178.9988293279,70.6219,70.7109,70.168,70.4261,606178.9988
2019-01-10 09:30:00,78.24,78.41,77.77,78.37,371396.1197149749,69.634,69.7853,69.2157,69.7497,371396.1197
2019-01-10 10:00:00,78.39,78.7,77.56,77.97,1040004.857662702,69.7675,70.0434,69.0288,69.3937,1040004.8577
2019-01-10 10:30:00,77.97,78.46,77.87,78.41,238227.34152436856,69.3937,69.8298,69.3047,69.7853,238227.3415
2019-01-10 11:00:00,78.4,78.74,78.37,78.51,332793.6830015459,69.7764,70.079,69.7497,69.8743,332793.683
2019-01-10 11:30:00,78.53,78.87,78.51,78.76,208174.5651288011,69.8921,70.1947,69.8743,70.0968,208174.5651
2019-01-10 12:00:00,78.76,78.95,78.61,78.93,249189.7419878297,70.0968,70.2659,69.9633,70.2481,249189.742
2019-01-10 12:30:00,78.93,79.07,78.73,78.87,211123.54784098748,70.2481,70.3727,70.0701,70.1947,211123.5478
2019-01-10 13:00:00,78.86,78.9,78.4,78.68,292353.4031536156,70.1858,70.2214,69.7764,70.0256,292353.4032
2019-01-10 13:30:00,78.68,78.73,78.29,78.51,214281.264553536,70.0256,70.0701,69.6785,69.8743,214281.2646
2019-01-10 14:00:00,78.51,79.13,78.51,78.97,223423.39208454647,69.8743,70.4261,69.8743,70.2837,223423.3921
2019-01-10 14:30:00,78.97,79.1,78.76,78.94,290284.33616012736,70.2837,70.3994,70.0968,70.257,290284.3362
2019-01-10 15:00:00,78.94,79.13,78.83,79.08,360514.5421809469,70.257,70.4261,70.1591,70.3816,360514.5422
2019-01-10 15:30:00,79.1,79.31,79.03,79.24,697392.2429471532,70.3994,70.5863,70.3371,70.524,697392.2429
2019-01-11 09:30:00,78.6,78.67,78.09,78.23,342372.9571595774,69.9544,70.0167,69.5005,69.6251,342372.9572
2019-01-11 10:00:00,78.2,78.31,77.86,77.86,217256.2511647573,69.5984,69.6963,69.2958,69.2958,217256.2512
2019-01-11 10:30:00,77.87,78.26,77.84,78.2,227822.26786995505,69.3047,69.6518,69.278,69.5984,227822.2679
2019-01-11 11:00:00,78.21,78.43,77.97,78.4,241971.90298540972,69.6073,69.8031,69.3937,69.7764,241971.903
2019-01-11 11:30:00,78.4,78.73,78.31,78.71,225209.22742097767,69.7764,70.0701,69.6963,70.0523,225209.2274
2019-01-11 12:00:00,78.71,79.04,78.67,78.91,169785.07926422634,70.0523,70.346,70.0167,70.2303,169785.0793
2019-01-11 12:30:00,78.9,79.3,78.88,79.18,156266.5658064321,70.2214,70.5774,70.2036,70.4706,156266.5658
2019-01-11 13:00:00,79.17,79.18,78.66,78.7,206396.4606812721,70.4617,70.4706,70.0078,70.0434,206396.4607
2019-01-11 13:30:00,78.7,78.83,78.47,78.61,396629.7410920815,70.0434,70.1591,69.8387,69.9633,396629.7411
2019-01-11 14:00:00,78.61,78.73,78.51,78.63,169713.39283985956,69.9633,70.0701,69.8743,69.9811,169713.3928
2019-01-11 14:30:00,78.61,78.66,78.36,78.39,248298.58133981912,69.9633,70.0078,69.7408,69.7675,248298.5813
2019-01-11 15:00:00,78.37,78.53,78.31,78.33,314183.3249894642,69.7497,69.8921,69.6963,69.7141,314183.325
2019-01-11 15:30:00,78.31,78.68,78.3,78.64,1137339.5601749846,69.6963,70.0256,69.6874,69.99,1137339.5602
2019-01-14 09:30:00,77.59,78.51,77.25,78.43,508472.5108416528,69.0555,69.8743,68.7529,69.8031,508472.5108
2019-01-14 10:00:00,78.43,78.74,78.3,78.37,313072.88821986114,69.8031,70.079,69.6874,69.7497,313072.8882
2019-01-14 10:30:00,78.37,78.51,78.17,78.36,238816.2946971074,69.7497,69.8743,69.5717,69.7408,238816.2947
2019-01-14 11:00:00,78.34,78.44,77.8,78.24,276288.6160146366,69.723,69.812,69.2424,69.634,276288.616
2019-01-14 11:30:00,78.27,78.54,78.23,78.39,248918.4580681672,69.6607,69.901,69.6251,69.7675,248918.4581
2019-01-14 12:00:00,78.4,79.07,78.37,79.07,289662.35100753326,69.7764,70.3727,69.7497,70.3727,289662.351
2019-01-14 12:30:00,79.08,79.2,78.91,79.17,199942.57406401588,70.3816,70.4884,70.2303,70.4617,199942.5741
2019-01-14 13:00:00,79.15,79.37,79.01,79.23,236176.54754101305,70.4439,70.6397,70.3193,70.5151,236176.5475
2019-01-14 13:30:00,79.23,79.23,78.98,79.18,165139.5178420262,70.5151,70.5151,70.2926,70.4706,165139.5178
2019-01-14 14:00:00,79.17,79.21,78.88,79.03,241305.640923648,70.4617,70.4973,70.2036,70.3371,241305.6409
2019-01-14 14:30:00,79.03,79.27,79.01,79.25,221248.9038787541,70.3371,70.5507,70.3193,70.5329,221248.9039
2019-01-14 15:00:00,79.27,79.28,78.97,78.98,255143.9320587646,70.5507,70.5596,70.2837,70.2926,255143.9321
2019-01-14 15:30:00,79.0,79.1,78.53,78.78,734035.2507278902,70.3104,70.3994,69.8921,70.1146,734035.2507
2019-01-15 09:30:00,78.03,78.98,77.87,78.23,304167.60701249377,69.4471,70.2926,69.3047,69.6251,304167.607
2019-01-15 10:00:00,78.23,78.54,77.84,77.87,411218.6312588033,69.6251,69.901,69.278,69.3047,411218.6313
2019-01-15 10:30:00,77.89,78.03,77.59,77.84,474195.1550650195,69.3225,69.4471,69.0555,69.278,474195.1551
2019-01-15 11:00:00,77.87,77.89,77.38,77.75,341542.2380066212,69.3047,69.3225,68.8686,69.1979,341542.238
2019-01-15 11:30:00,77.75,78.09,77.66,78.0,226027.99883653948,69.1979,69.5005,69.1178,69.4204,226027.9988
2019-01-15 12:00:00,78.0,78.19,77.93,78.06,160785.62177386734,69.4204,69.5895,69.3581,69.4738,160785.6218
2019-01-15 12:30:00,78.04,78.1,77.83,77.83,181119.96801116192,69.456,69.5094,69.2691,69.2691,181119.968
2019-01-15 13:00:00,77.83,77.93,77.75,77.87,180248.4859894481,69.2691,69.3581,69.1979,69.3047,180248.486
2019-01-15 13:30:00,77.87,78.2,77.83,78.19,180159.93217111268,69.3047,69.5984,69.2691,69.5895,180159.9322
2019-01-15 14:00:00,78.17,78.34,77.97,77.99,280315.0035165707,69.5717,69.723,69.3937,69.4115,280315.0035
2019-01-15 14:30:00,77.97,78.17,77.73,78.14,218892.38837971675,69.3937,69.5717,69.1801,69.545,218892.3884
2019-01-15 15:00:00,78.14,78.24,78.0,78.14,192377.54786907448,69.545,69.634,69.4204,69.545,192377.5479
2019-01-15 15:30:00,78.14,78.36,78.02,78.3,429339.834845794,69.545,69.7408,69.4382,69.6874,429339.8348
2019-01-16 09:30:00,77.96,79.3,77.9,79.27,481263.99875404965,69.3848,70.5774,69.3314,70.5507,481263.9988
2019-01-16 10:00:00,79.27,79.67,79.23,79.42,407048.1681000535,70.5507,70.9067,70.5151,70.6842,407048.1681
2019-01-16 10:30:00,79.41,79.47,78.94,79.27,254379.979673601,70.6753,70.7287,70.257,70.5507,254379.9797
2019-01-16 11:00:00,79.27,79.34,79.01,79.24,228575.67813388823,70.5507,70.613,70.3193,70.524,228575.6781
2019-01-16 11:30:00,79.24,79.54,79.14,79.25,278219.22981596546,70.524,70.791,70.435,70.5329,278219.2298
2019-01-16 12:00:00,79.24,79.28,78.97,79.15,170487.18453817157,70.524,70.5596,70.2837,70.4439,170487.1845
2019-01-16 12:30:00,79.17,79.28,79.1,79.11,117262.8256781655,70.4617,70.5596,70.3994,70.4083,117262.8257
2019-01-16 13:00:00,79.1,79.2,78.95,79.14,136808.6212474255,70.3994,70.4884,70.2659,70.435,136808.6212
2019-01-16 13:30:00,79.14,79.41,79.1,79.4,222377.61365848992,70.435,70.6753,70.3994,70.6664,222377.6137
2019-01-16 14:00:00,79.4,79.55,79.34,79.4,410813.1109954735,70.6664,70.7999,70.613,70.6664,410813.111
2019-01-16 14:30:00,79.41,79.52,79.23,79.37,193776.8387603908,70.6753,70.7732,70.5151,70.6397,193776.8388
2019-01-16 15:00:00,79.37,79.4,79.2,79.24,281111.28507350764,70.6397,70.6664,70.4884,70.524,281111.2851
2019-01-16 15:30:00,79.23,79.25,78.8,78.84,825620.280321108,70.5151,70.5329,70.1324,70.168,825620.2803
2019-01-17 09:30:00,78.68,79.67,78.68,79.24,381830.7113088336,70.0256,70.9067,70.0256,70.524,381830.7113
2019-01-17 10:00:00,79.25,79.44,79.07,79.41,315272.6775166064,70.5329,70.702,70.3727,70.6753,315272.6775
2019-01-17 10:30:00,79.4,79.65,79.2,79.61,298664.61973022035,70.6664,70.8889,70.4884,70.8533,298664.6197
2019-01-17 11:00:00,79.61,80.14,79.58,80.12,335619.6742993775,70.8533,71.325,70.8266,71.3072,335619.6743
2019-01-17 11:30:00,80.11,80.41,79.96,80.11,533823.5011684579,71.2983,71.5653,71.1648,71.2983,533823.5012
2019-01-17 12:00:00,80.11,80.28,79.96,80.14,328344.90784231335,71.2983,71.4496,71.1648,71.325,328344.9078
2019-01-17 12:30:00,80.15,80.24,79.82,79.89,277354.07306698995,71.3339,71.414,71.0402,71.1025,277354.0731
2019-01-17 13:00:00,79.89,80.14,79.79,80.08,241973.30860157384,71.1025,71.325,71.0135,71.2716,241973.3086
2019-01-17 13:30:00,80.08,80.22,79.82,80.09,218268.99761095856,71.2716,71.3962,71.0402,71.2805,218268.9976
2019-01-17 14:00:00,80.09,80.14,79.94,79.98,176906.6335594085,71.2805,71.325,71.147,71.1826,176906.6336
2019-01-17 14:30:00,79.99,81.23,79.99,80.73,715054.5128565802,71.1915,72.2951,71.1915,71.8501,715054.5129
2019-01-17 15:00:00,80.73,80.93,80.46,80.92,348860.578564771,71.8501,72.0281,71.6098,72.0192,348860.5786
2019-01-17 15:30:00,80.92,81.19,80.76,81.17,942961.1176963784,72.0192,72.2595,71.8768,72.2417,942961.1177
2019-01-18 09:30:00,82.0,82.88,81.8,82.28,1725508.399094282,72.9804,73.7637,72.8024,73.2296,1725508.3991
2019-01-18 10:00:00,82.26,82.36,81.74,81.96,887879.2370755743,73.2118,73.3008,72.749,72.9448,887879.2371
2019-01-18 10:30:00,81.96,82.51,81.9,82.45,450749.4774485903,72.9448,73.4344,72.8914,73.381,450749.4774
2019-01-18 11:00:00,82.45,82.7,82.3,82.65,419076.025615868,73.381,73.6035,73.2474,73.559,419076.0256
2019-01-18 11:30:00,82.64,83.08,82.54,82.92,344945.9375478792,73.5501,73.9417,73.4611,73.7993,344945.9375
2019-01-18 12:00:00,82.94,83.15,82.77,82.91,338518.0548296579,73.8171,74.004,73.6658,73.7904,338518.0548
2019-01-18 12:30:00,82.91,83.1,82.8,83.1,320448.85904073715,73.7904,73.9595,73.6925,73.9595,320448.859
2019-01-18 13:00:00,83.1,83.28,83.01,83.1,394302.0407244072,73.9595,74.1197,73.8794,73.9595,394302.0407
2019-01-18 13:30:00,83.1,83.11,82.85,82.98,252531.5944178693,73.9595,73.9684,73.737,73.8527,252531.5944
2019-01-18 14:00:00,82.98,83.08,82.74,82.87,321002.67180937465,73.8527,73.9417,73.6391,73.7548,321002.6718
2019-01-18 14:30:00,82.87,82.87,82.57,82.63,249865.14055465788,73.7548,73.7548,73.4878,73.5412,249865.1406
2019-01-18 15:00:00,82.63,82.71,82.47,82.63,356888.7552857683,73.5412,73.6124,73.3988,73.5412,356888.7553
2019-01-18 15:30:00,82.63,82.68,82.36,82.63,814261.4960993835,73.5412,73.5857,73.3008,73.5412,814261.4961
2019-01-22 09:30:00,82.07,82.26,80.05,80.63,681048.4409996094,73.0427,73.2118,71.2449,71.7611,681048.441
2019-01-22 10:00:00,80.62,80.69,80.21,80.51,376823.9065324714,71.7522,71.8145,71.3873,71.6543,376823.9065
2019-01-22 10:30:00,80.51,80.72,80.28,80.29,321579.677244719,71.6543,71.8412,71.4496,71.4585,321579.6772
2019-01-22 11:00:00,80.28,80.58,80.15,80.43,309005.7378491694,71.4496,71.7166,71.3339,71.5831,309005.7378
2019-01-22 11:30:00,80.45,80.52,80.15,80.21,254201.46642076605,71.6009,71.6632,71.3339,71.3873,254201.4664
2019-01-22 12:00:00,80.24,80.39,80.12,80.25,293672.5739235808,71.414,71.5475,71.3072,71.4229,293672.5739
2019-01-22 12:30:00,80.25,80.66,80.24,80.58,205718.95369019787,71.4229,71.7878,71.414,71.7166,205718.9537
2019-01-22 13:00:00,80.56,80.56,80.06,80.14,408292.8412133238,71.6988,71.6988,71.2538,71.325,408292.8412
2019-01-22 13:30:00,80.12,80.33,80.08,80.16,241408.95371170595,71.3072,71.4941,71.2716,71.3428,241408.9537
2019-01-22 14:00:00,80.15,80.69,80.12,80.45,347836.58718925726,71.3339,71.8145,71.3072,71.6009,347836.5872
2019-01-22 14:30:00,80.43,80.58,79.88,80.06,594891.1982238882,71.5831,71.7166,71.0936,71.2538,594891.1982
2019-01-22 15:00:00,80.05,80.08,79.75,79.91,560570.2683461691,71.2449,71.2716,70.9779,71.1203,560570.2683
2019-01-22 15:30:00,79.92,80.22,79.51,80.06,1062958.569621712,71.1292,71.3962,70.7643,71.2538,1062958.5696
2019-01-23 09:30:00,80.16,80.55,79.99,80.32,521358.4970256225,71.3428,71.6899,71.1915,71.4852,521358.497
2019-01-23 10:00:00,80.33,80.55,80.05,80.12,245153.5151727472,71.4941,71.6899,71.2449,71.3072,245153.5152
2019-01-23 10:30:00,80.12,80.19,79.84,79.91,344487.7066783974,71.3072,71.3695,71.058,71.1203,344487.7067
2019-01-23 11:00:00,79.91,80.11,79.59,79.72,754506.6445411801,71.1203,71.2983,70.8355,70.9512,754506.6445
2019-01-23 11:30:00,79.72,79.94,79.34,79.54,925800.652757519,70.9512,71.147,70.613,70.791,925800.6528
2019-01-23 12:00:00,79.51,79.82,79.45,79.79,313396.8827456757,70.7643,71.0402,70.7109,71.0135,313396.8827
2019-01-23 12:30:00,79.79,80.29,79.78,80.26,323689.5071069648,71.0135,71.4585,71.0046,71.4318,323689.5071
2019-01-23 13:00:00,80.26,80.28,79.81,79.88,186296.14953529264,71.4318,71.4496,71.0313,71.0936,186296.1495
2019-01-23 13:30:00,79.89,80.01,79.75,79.82,155624.19921945917,71.1025,71.2093,70.9779,71.0402,155624.1992
2019-01-23 14:00:00,79.84,80.18,79.69,80.04,408496.6555571117,71.058,71.3606,70.9245,71.236,408496.6556
2019-01-23 14:30:00,80.02,80.11,79.82,80.09,253448.7589649149,71.2182,71.2983,71.0402,71.2805,253448.759
2019-01-23 15:00:00,80.09,80.49,80.06,80.42,341142.34020794765,71.2805,71.6365,71.2538,71.5742,341142.3402
2019-01-23 15:30:00,80.42,80.43,80.09,80.29,581589.1496553583,71.5742,71.5831,71.2805,71.4585,581589.1497
2019-01-24 09:30:00,79.81,80.22,79.74,80.12,351218.4996799724,71.0313,71.3962,70.969,71.3072,351218.4997
2019-01-24 10:00:00,80.09,80.65,80.02,80.62,659383.6790630372,71.2805,71.7789,71.2182,71.7522,659383.6791
2019-01-24 10:30:00,80.61,80.66,80.05,80.38,323559.4876117898,71.7433,71.7878,71.2449,71.5386,323559.4876
2019-01-24 11:00:00,80.38,80.55,80.18,80.42,1422594.6017001248,71.5386,71.6899,71.3606,71.5742,1422594.6017
2019-01-24 11:30:00,80.42,80.73,80.32,80.61,250940.4369201596,71.5742,71.8501,71.4852,71.7433,250940.4369
2019-01-24 12:00:00,80.61,80.66,80.05,80.05,192801.34114253693,71.7433,71.7878,71.2449,71.2449,192801.3411
2019-01-24 12:30:00,80.06,80.15,79.82,79.94,174999.21242478656,71.2538,71.3339,71.0402,71.147,174999.2124
2019-01-24 13:00:00,79.92,79.99,79.59,79.61,213430.8667742829,71.1292,71.1915,70.8355,70.8533,213430.8668
2019-01-24 13:30:00,79.59,79.92,79.57,79.87,192436.5837479648,70.8355,71.1292,70.8177,71.0847,192436.5837
2019-01-24 14:00:00,79.88,79.99,79.78,79.95,162224.97272585917,71.0936,71.1915,71.0046,71.1559,162224.9727
2019-01-24 14:30:00,79.95,80.06,79.85,80.05,198243.886929756,71.1559,71.2538,71.0669,71.2449,198243.8869
2019-01-24 15:00:00,80.05,80.26,80.01,80.24,255771.5396760149,71.2449,71.4318,71.2093,71.414,255771.5397
2019-01-24 15:30:00,80.24,80.24,79.98,80.16,494194.9646552691,71.414,71.414,71.1826,71.3428,494194.9647
2019-01-25 09:30:00,81.32,82.7,81.26,82.54,506294.5085954503,72.3752,73.6035,72.3218,73.4611,506294.5086
2019-01-25 10:00:00,82.54,82.64,82.23,82.34,197398.4088070772,73.4611,73.5501,73.1851,73.283,197398.4088
2019-01-25 10:30:00,82.34,82.77,82.2,82.71,417010.47266278986,73.283,73.6658,73.1584,73.6124,417010.4727
2019-01-25 11:00:00,82.71,82.77,82.31,82.63,237659.47259409053,73.6124,73.6658,73.2563,73.5412,237659.4726
2019-01-25 11:30:00,82.61,82.95,82.61,82.68,204787.73298151177,73.5234,73.826,73.5234,73.5857,204787.733
2019-01-25 12:00:00,82.68,82.81,82.47,82.61,352666.2843289486,73.5857,73.7014,73.3988,73.5234,352666.2843
2019-01-25 12:30:00,82.6,82.61,81.96,82.31,176005.63359824958,73.5145,73.5234,72.9448,73.2563,176005.6336
2019-01-25 13:00:00,82.31,82.43,82.26,82.33,148325.53728760613,73.2563,73.3631,73.2118,73.2741,148325.5373
2019-01-25 13:30:00,82.31,82.36,82.18,82.24,147407.66993247854,73.2563,73.3008,73.1406,73.194,147407.6699
2019-01-25 14:00:00,82.24,82.3,81.99,82.07,199297.39624471485,73.194,73.2474,72.9715,73.0427,199297.3962
2019-01-25 14:30:00,82.07,82.34,82.01,82.17,251634.1084971205,73.0427,73.283,72.9893,73.1317,251634.1085
2019-01-25 15:00:00,82.18,82.36,82.08,82.23,317239.13453011867,73.1406,73.3008,73.0516,73.1851,317239.1345
2019-01-25 15:30:00,82.24,82.36,82.1,82.18,741173.672417041,73.194,73.3008,73.0694,73.1406,741173.6724
2019-01-28 09:30:00,81.23,81.96,81.02,81.67,944627.4756588652,72.2951,72.9448,72.1082,72.6867,944627.4757
2019-01-28 10:00:00,81.67,82.33,81.39,82.1,736899.1936621513,72.6867,73.2741,72.4375,73.0694,736899.1937
2019-01-28 10:30:00,82.1,82.71,82.06,82.31,684941.2949659583,73.0694,73.6124,73.0338,73.2563,684941.295
2019-01-28 11:00:00,82.26,82.71,82.18,82.47,608969.1469149761,73.2118,73.6124,73.1406,73.3988,608969.1469
2019-01-28 11:30:00,82.47,82.88,82.07,82.08,1097146.668771928,73.3988,73.7637,73.0427,73.0516,1097146.6688
2019-01-28 12:00:00,82.08,82.34,81.8,82.33,740808.2122143869,73.0516,73.283,72.8024,73.2741,740808.2122
2019-01-28 12:30:00,82.34,82.41,82.07,82.16,528212.9842496343,73.283,73.3453,73.0427,73.1228,528212.9842
2019-01-28 13:00:00,82.16,82.55,82.07,82.5,622815.8717470771,73.1228,73.47,73.0427,73.4255,622815.8717
2019-01-28 13:30:00,82.48,82.85,82.41,82.47,686684.9618174679,73.4077,73.737,73.3453,73.3988,686684.9618
2019-01-28 14:00:00,82.47,82.57,82.3,82.4,607351.2827101494,73.3988,73.4878,73.2474,73.3364,607351.2827
2019-01-28 14:30:00,82.4,82.78,82.38,82.7,608386.5190149755,73.3364,73.6747,73.3186,73.6035,608386.519
2019-01-28 15:00:00,82.68,82.75,82.43,82.58,587451.9746756296,73.5857,73.648,73.3631,73.4967,587451.9747
2019-01-28 15:30:00,82.58,82.75,82.45,82.73,1157986.6560087812,73.4967,73.648,73.381,73.6302,1157986.656
2019-01-29 09:30:00,82.51,83.42,82.51,83.07,591698.3411072383,73.4344,74.2443,73.4344,73.9328,591698.3411
2019-01-29 10:00:00,83.05,83.31,82.71,83.12,488319.4890895212,73.915,74.1464,73.6124,73.9773,488319.4891
2019-01-29 10:30:00,83.14,83.31,82.81,82.88,289820.48282598937,73.9951,74.1464,73.7014,73.7637,289820.4828
2019-01-29 11:00:00,82.85,82.87,82.61,82.7,260921.01449302863,73.737,73.7548,73.5234,73.6035,260921.0145
2019-01-29 11:30:00,82.7,83.29,82.67,83.24,233021.64206079268,73.6035,74.1286,73.5768,74.0841,233021.6421
2019-01-29 12:00:00,83.24,83.55,83.08,83.41,206071.7633473756,74.0841,74.36,73.9417,74.2354,206071.7633
2019-01-29 12:30:00,83.41,83.62,83.25,83.48,323851.1529658311,74.2354,74.4223,74.093,74.2977,323851.153
2019-01-29 13:00:00,83.48,83.74,83.39,83.71,364186.71440953936,74.2977,74.5291,74.2176,74.5024,364186.7144
2019-01-29 13:30:00,83.72,83.76,83.48,83.66,371567.6048869896,74.5113,74.5469,74.2977,74.4579,371567.6049
2019-01-29 14:00:00,83.66,83.66,83.31,83.39,269679.4088112523,74.4579,74.4579,74.1464,74.2176,269679.4088
2019-01-29 14:30:00,83.38,83.56,83.32,83.51,328779.2432370062,74.2087,74.3689,74.1553,74.3244,328779.2432
2019-01-29 15:00:00,83.49,83.65,83.32,83.59,370381.9676526096,74.3066,74.449,74.1553,74.3956,370381.9677
2019-01-29 15:30:00,83.58,83.65,83.21,83.27,845688.9651033962,74.3867,74.449,74.0574,74.1108,845688.9651
2019-01-30 09:30:00,83.34,84.63,83.27,84.19,908992.2946677553,74.1731,75.3212,74.1108,74.9296,908992.2947
2019-01-30 10:00:00,84.19,84.19,83.12,83.39,771360.6851562758,74.9296,74.9296,73.9773,74.2176,771360.6852
2019-01-30 10:30:00,83.41,83.59,83.27,83.38,545109.8961577336,74.2354,74.3956,74.1108,74.2087,545109.8962
2019-01-30 11:00:00,83.38,83.76,83.38,83.62,361191.3463639392,74.2087,74.5469,74.2087,74.4223,361191.3464
2019-01-30 11:30:00,83.62,84.18,83.55,84.18,508825.32049883046,74.4223,74.9207,74.36,74.9207,508825.3205
2019-01-30 12:00:00,84.19,84.49,84.12,84.19,329196.00842964835,74.9296,75.1966,74.8673,74.9296,329196.0084
2019-01-30 12:30:00,84.19,84.25,83.81,83.82,505067.40568423073,74.9296,74.983,74.5914,74.6003,505067.4057
2019-01-30 13:00:00,83.84,84.08,83.75,83.86,473661.0209226788,74.6181,74.8317,74.538,74.6359,473661.0209
2019-01-30 13:30:00,83.86,84.13,83.75,83.85,659714.701669672,74.6359,74.8762,74.538,74.627,659714.7017
2019-01-30 14:00:00,83.85,84.73,83.79,84.32,848730.7184824102,74.627,75.4102,74.5736,75.0453,848730.7185
2019-01-30 14:30:00,84.32,85.47,84.21,85.47,965572.5621194412,75.0453,76.0688,74.9474,76.0688,965572.5621
2019-01-30 15:00:00,85.47,85.47,84.92,85.02,1057674.8584610312,76.0688,76.0688,75.5793,75.6683,1057674.8585
2019-01-30 15:30:00,85.02,85.1,84.26,84.43,1553913.5890188357,75.6683,75.7395,74.9919,75.1432,1553913.589
2019-01-31 09:30:00,77.5,81.09,76.35,76.64,4621410.125269372,68.9754,72.1705,67.9519,68.21,4621410.1253
2019-01-31 10:00:00,76.65,78.4,76.62,78.03,3228433.26176204,68.2189,69.7764,68.1922,69.4471,3228433.2618
2019-01-31 10:30:00,78.03,78.51,77.8,77.9,2006445.387763447,69.4471,69.8743,69.2424,69.3314,2006445.3878
2019-01-31 11:00:00,77.9,78.26,77.35,77.43,1300774.7684180946,69.3314,69.6518,68.8419,68.9131,1300774.7684
2019-01-31 11:30:00,77.43,78.09,77.42,78.04,872004.9109268248,68.9131,69.5005,68.9042,69.456,872004.9109
2019-01-31 12:00:00,78.04,78.1,77.47,77.53,855772.1526562412,69.456,69.5094,68.9487,69.0021,855772.1527
2019-01-31 12:30:00,77.53,77.55,77.09,77.28,882821.8301173062,69.0021,69.0199,68.6105,68.7796,882821.8301
2019-01-31 13:00:00,77.26,77.65,77.2,77.43,709484.0559984321,68.7618,69.1089,68.7084,68.9131,709484.056
2019-01-31 13:30:00,77.43,77.59,77.19,77.2,834039.9211437944,68.9131,69.0555,68.6995,68.7084,834039.9211
2019-01-31 14:00:00,77.2,77.33,77.06,77.16,783761.0309555646,68.7084,68.8241,68.5838,68.6728,783761.031
2019-01-31 14:30:00,77.15,77.22,76.98,77.08,680520.6321300069,68.6639,68.7262,68.5126,68.6016,680520.6321
2019-01-31 15:00:00,77.09,77.09,76.45,76.52,1600263.782028533,68.6105,68.6105,68.0409,68.1032,1600263.782
2019-01-31 15:30:00,76.54,76.79,76.46,76.56,3005331.0529709803,68.121,68.3435,68.0498,68.1388,3005331.053
2019-02-01 09:30:00,76.04,76.69,75.27,75.58,1684520.6317504526,67.676,68.2545,66.9907,67.2666,1684520.6318
2019-02-01 10:00:00,75.6,76.74,75.53,76.58,1447858.4438247583,67.2844,68.299,67.2221,68.1566,1447858.4438
2019-02-01 10:30:00,76.58,76.88,75.84,75.91,1177013.0764054232,68.1566,68.4236,67.498,67.5603,1177013.0764
2019-02-01 11:00:00,75.91,76.41,75.8,76.32,665980.938529027,67.5603,68.0053,67.4624,67.9252,665980.9385
2019-02-01 11:30:00,76.32,76.39,76.08,76.17,700237.9128712815,67.9252,67.9875,67.7116,67.7917,700237.9129
2019-02-01 12:00:00,76.17,76.19,75.87,75.9,934641.978429422,67.7917,67.8095,67.5247,67.5514,934641.9784
2019-02-01 12:30:00,75.91,76.02,75.78,75.88,895007.8194515768,67.5603,67.6582,67.4446,67.5336,895007.8195
2019-02-01 13:00:00,75.88,75.9,75.5,75.7,629665.4393145147,67.5336,67.5514,67.1954,67.3734,629665.4393
2019-02-01 13:30:00,75.7,75.7,75.28,75.28,551927.83736148,67.3734,67.3734,66.9996,66.9996,551927.8374
2019-02-01 14:00:00,75.3,75.54,75.08,75.44,929285.1752282102,67.0174,67.231,66.8216,67.142,929285.1752
2019-02-01 14:30:00,75.43,75.6,75.4,75.53,720126.6787845709,67.1331,67.2844,67.1064,67.2221,720126.6788
2019-02-01 15:00:00,75.51,75.8,75.4,75.68,614686.4906622678,67.2043,67.4624,67.1064,67.3556,614686.4907
2019-02-01 15:30:00,75.7,76.11,75.65,76.05,1567748.366113542,67.3734,67.7383,67.3289,67.6849,1567748.3661
2019-02-04 09:30:00,75.64,75.64,74.84,75.06,1396202.0497957554,67.32,67.32,66.608,66.8038,1396202.0498
2019-02-04 10:00:00,75.04,75.3,74.71,75.04,853894.9522691465,66.786,67.0174,66.4923,66.786,853894.9523
2019-02-04 10:30:00,75.04,75.43,75.01,75.14,742832.2994906254,66.786,67.1331,66.7593,66.875,742832.2995
2019-02-04 11:00:00,75.14,75.64,75.11,75.38,1146573.0527566588,66.875,67.32,66.8483,67.0886,1146573.0528
2019-02-04 11:30:00,75.37,75.48,75.0,75.1,417811.6738763009,67.0797,67.1776,66.7504,66.8394,417811.6739
2019-02-04 12:00:00,75.13,75.16,74.73,74.81,601424.5021544135,66.8661,66.8928,66.5101,66.5813,601424.5022
2019-02-04 12:30:00,74.81,75.28,74.73,75.24,523488.0055141651,66.5813,66.9996,66.5101,66.964,523488.0055
2019-02-04 13:00:00,75.24,75.34,74.83,74.84,563075.0763505143,66.964,67.053,66.5991,66.608,563075.0764
2019-02-04 13:30:00,74.84,75.24,74.81,75.07,492690.2525516488,66.608,66.964,66.5813,66.8127,492690.2526
2019-02-04 14:00:00,75.06,75.23,74.98,75.13,493277.0973001415,66.8038,66.9551,66.7326,66.8661,493277.0973
2019-02-04 14:30:00,75.14,75.21,75.06,75.17,522392.3277142846,66.875,66.9373,66.8038,66.9017,522392.3277
2019-02-04 15:00:00,75.17,75.48,75.1,75.27,818459.3687733322,66.9017,67.1776,66.8394,66.9907,818459.3688
2019-02-04 15:30:00,75.27,75.61,75.2,75.58,1113173.5042744775,66.9907,67.2933,66.9284,67.2666,1113173.5043
2019-02-05 09:30:00,75.58,76.86,75.48,76.74,921418.644366079,67.2666,68.4058,67.1776,68.299,921418.6444
2019-02-05 10:00:00,76.74,76.98,76.54,76.92,577250.715365004,68.299,68.5126,68.121,68.4592,577250.7154
2019-02-05 10:30:00,76.91,77.39,76.86,77.26,532743.285146382,68.4503,68.8775,68.4058,68.7618,532743.2851
2019-02-05 11:00:00,77.25,77.35,76.89,77.03,585930.3951780406,68.7529,68.8419,68.4325,68.5571,585930.3952
2019-02-05 11:30:00,77.03,77.35,77.01,77.29,338092.15313194937,68.5571,68.8419,68.5393,68.7885,338092.1531
2019-02-05 12:00:00,77.3,77.38,76.79,76.86,455929.8758212132,68.7974,68.8686,68.3435,68.4058,455929.8758
2019-02-05 12:30:00,76.88,76.88,76.51,76.56,297700.367041679,68.4236,68.4236,68.0943,68.1388,297700.367
2019-02-05 13:00:00,76.55,76.76,76.44,76.72,274428.28302151046,68.1299,68.3168,68.032,68.2812,274428.283
2019-02-05 13:30:00,76.71,76.71,76.49,76.52,243827.31632196173,68.2723,68.2723,68.0765,68.1032,243827.3163
2019-02-05 14:00:00,76.52,76.69,76.49,76.59,362426.8829721431,68.1032,68.2545,68.0765,68.1655,362426.883
2019-02-05 14:30:00,76.59,76.76,76.55,76.76,321486.90657789144,68.1655,68.3168,68.1299,68.3168,321486.9066
2019-02-05 15:00:00,76.76,76.91,76.65,76.88,296732.60031272745,68.3168,68.4503,68.2189,68.4236,296732.6003
2019-02-05 15:30:00,76.88,77.28,76.83,77.19,1319411.1303292117,68.4236,68.7796,68.3791,68.6995,1319411.1303
2019-02-06 09:30:00,76.45,77.26,76.27,76.38,811527.5726602974,68.0409,68.7618,67.8807,67.9786,811527.5727
2019-02-06 10:00:00,76.39,76.54,76.08,76.46,510996.9974722947,67.9875,68.121,67.7116,68.0498,510996.9975
2019-02-06 10:30:00,76.46,76.83,76.42,76.72,612435.3963755345,68.0498,68.3791,68.0142,68.2812,612435.3964
2019-02-06 11:00:00,76.74,76.74,75.95,76.12,486270.8035304118,68.299,68.299,67.5959,67.7472,486270.8035
2019-02-06 11:30:00,76.12,76.39,76.09,76.29,256042.82359567747,67.7472,67.9875,67.7205,67.8985,256042.8236
2019-02-06 12:00:00,76.28,76.34,76.08,76.09,398906.1364697678,67.8896,67.943,67.7116,67.7205,398906.1365
2019-02-06 12:30:00,76.09,76.21,76.02,76.15,286926.3191442011,67.7205,67.8273,67.6582,67.7739,286926.3191
2019-02-06 13:00:00,76.15,76.22,75.97,75.98,277400.45840040373,67.7739,67.8362,67.6137,67.6226,277400.4584
2019-02-06 13:30:00,75.97,76.21,75.97,76.11,333652.5144777832,67.6137,67.8273,67.6137,67.7383,333652.5145
2019-02-06 14:00:00,76.11,76.24,76.0,76.14,378141.6716862725,67.7383,67.854,67.6404,67.765,378141.6717
2019-02-06 14:30:00,76.12,76.17,75.81,75.88,793391.6101035841,67.7472,67.7917,67.4713,67.5336,793391.6101
2019-02-06 15:00:00,75.87,76.05,75.84,76.0,330009.86018863594,67.5247,67.6849,67.498,67.6404,330009.8602
2019-02-06 15:30:00,76.0,76.01,75.64,75.72,1145541.3304922427,67.6404,67.6493,67.32,67.3912,1145541.3305
2019-02-07 09:30:00,75.11,75.35,74.59,74.73,931917.8943034842,66.8483,67.0619,66.3855,66.5101,931917.8943
2019-02-07 10:00:00,74.74,74.74,74.27,74.57,612355.9790622655,66.519,66.519,66.1007,66.3677,612355.9791
2019-02-07 10:30:00,74.57,74.74,73.83,73.88,822593.2859118165,66.3677,66.519,65.7091,65.7536,822593.2859
2019-02-07 11:00:00,73.88,73.96,73.69,73.73,690573.5989353248,65.7536,65.8248,65.5845,65.6201,690573.5989
2019-02-07 11:30:00,73.75,73.76,73.26,73.33,768347.7469086249,65.6379,65.6468,65.2018,65.2641,768347.7469
2019-02-07 12:00:00,73.32,73.78,73.26,73.7,390482.9816066711,65.2552,65.6646,65.2018,65.5934,390482.9816
2019-02-07 12:30:00,73.7,73.85,73.53,73.69,283760.16873466835,65.5934,65.7269,65.4421,65.5845,283760.1687
2019-02-07 13:00:00,73.69,74.06,73.66,73.89,381670.4710661314,65.5845,65.9138,65.5578,65.7625,381670.4711
2019-02-07 13:30:00,73.89,74.06,73.73,74.03,494147.8765137733,65.7625,65.9138,65.6201,65.8871,494147.8765
2019-02-07 14:00:00,74.02,74.12,73.65,73.92,529861.0692019883,65.8782,65.9672,65.5489,65.7892,529861.0692
2019-02-07 14:30:00,73.92,74.02,73.75,73.89,361447.1685057971,65.7892,65.8782,65.6379,65.7625,361447.1685
2019-02-07 15:00:00,73.9,74.0,73.8,74.0,313390.55747293745,65.7714,65.8604,65.6824,65.8604,313390.5575
2019-02-07 15:30:00,73.99,74.27,73.79,74.23,940570.1646013218,65.8515,66.1007,65.6735,66.0651,940570.1646
2019-02-08 09:30:00,73.55,73.99,73.11,73.18,718955.8005199134,65.4599,65.8515,65.0683,65.1306,718955.8005
2019-02-08 10:00:00,73.16,73.28,72.78,73.04,453449.66609973897,65.1128,65.2196,64.7746,65.006,453449.6661
2019-02-08 10:30:00,73.04,73.33,72.75,72.78,452136.11779443006,65.006,65.2641,64.7479,64.7746,452136.1178
2019-02-08 11:00:00,72.79,72.82,72.32,72.44,579906.6271069851,64.7835,64.8102,64.3652,64.472,579906.6271
2019-02-08 11:30:00,72.44,72.84,72.44,72.82,488283.6458773378,64.472,64.828,64.472,64.8102,488283.6459
2019-02-08 12:00:00,72.82,72.91,72.69,72.84,333396.6923359253,64.8102,64.8903,64.6945,64.828,333396.6923
2019-02-08 12:30:00,72.84,73.14,72.81,73.09,365007.5942493472,64.828,65.095,64.8013,65.0505,365007.5942
2019-02-08 13:00:00,73.08,73.28,73.05,73.11,281324.9387304439,65.0416,65.2196,65.0149,65.0683,281324.9387
2019-02-08 13:30:00,73.11,73.26,73.05,73.25,300380.8770665309,65.0683,65.2018,65.0149,65.1929,300380.8771
2019-02-08 14:00:00,73.25,73.48,73.16,73.36,309968.58492154675,65.1929,65.3976,65.1128,65.2908,309968.5849
2019-02-08 14:30:00,73.38,73.42,73.25,73.26,331275.61754436704,65.3086,65.3442,65.1929,65.2018,331275.6175
2019-02-08 15:00:00,73.26,73.39,73.09,73.39,363374.97107479785,65.2018,65.3175,65.0505,65.3175,363374.9711
2019-02-08 15:30:00,73.39,73.58,73.32,73.56,716157.2187372809,65.3175,65.4866,65.2552,65.4688,716157.2187
2019-02-11 09:30:00,74.43,74.43,73.76,74.07,565681.7915267535,66.2431,66.2431,65.6468,65.9227,565681.7915
2019-02-11 10:00:00,74.07,74.17,73.7,73.92,366336.60433246073,65.9227,66.0117,65.5934,65.7892,366336.6043
2019-02-11 10:30:00,73.93,74.05,73.75,73.93,301182.078280042,65.7981,65.9049,65.6379,65.7981,301182.0783
2019-02-11 11:00:00,73.95,74.17,73.7,74.03,379369.4774055741,65.8159,66.0117,65.5934,65.8871,379369.4774
2019-02-11 11:30:00,74.02,74.05,73.8,73.96,248892.45416913216,65.8782,65.9049,65.6824,65.8248,248892.4542
2019-02-11 12:00:00,73.96,74.27,73.85,74.0,783590.951399714,65.8248,66.1007,65.7269,65.8604,783590.9514
2019-02-11 12:30:00,74.02,74.26,73.97,74.1,231291.3285628416,65.8782,66.0918,65.8337,65.9494,231291.3286
2019-02-11 13:00:00,74.1,74.19,73.95,74.0,221213.7634746528,65.9494,66.0295,65.8159,65.8604,221213.7635
2019-02-11 13:30:00,74.0,74.07,73.93,74.06,198593.1825465236,65.8604,65.9227,65.7981,65.9138,198593.1825
2019-02-11 14:00:00,74.05,74.06,73.78,73.82,295856.9014425215,65.9049,65.9138,65.6646,65.7002,295856.9014
2019-02-11 14:30:00,73.82,73.9,73.7,73.83,368598.9435485064,65.7002,65.7714,65.5934,65.7091,368598.9435
2019-02-11 15:00:00,73.82,73.99,73.82,73.96,312370.08013783384,65.7002,65.8515,65.7002,65.8248,312370.0801
2019-02-11 15:30:00,73.96,74.03,73.83,73.97,987778.4862791746,65.8248,65.8871,65.7091,65.8337,987778.4863
2019-02-12 09:30:00,74.74,75.17,74.64,74.77,835135.5989436749,66.519,66.9017,66.43,66.5457,835135.5989
2019-02-12 10:00:00,74.77,74.8,74.15,74.52,499922.8505237912,66.5457,66.5724,65.9939,66.3232,499922.8505
2019-02-12 10:30:00,74.53,74.71,74.44,74.59,690041.5732172302,66.3321,66.4923,66.252,66.3855,690041.5732
2019-02-12 11:00:00,74.59,75.26,74.53,75.24,505591.7005134231,66.3855,66.9818,66.3321,66.964,505591.7005
2019-02-12 11:30:00,75.26,75.4,75.07,75.34,370963.1899364461,66.9818,67.1064,66.8127,67.053,370963.1899
2019-02-12 12:00:00,75.35,75.41,75.07,75.3,302418.3176963279,67.0619,67.1153,66.8127,67.0174,302418.3177
2019-02-12 12:30:00,75.3,75.61,75.3,75.45,653054.1894762998,67.0174,67.2933,67.0174,67.1509,653054.1895
2019-02-12 13:00:00,75.47,75.78,75.45,75.77,330924.9163114354,67.1687,67.4446,67.1509,67.4357,330924.9163
2019-02-12 13:30:00,75.77,76.09,75.74,76.08,406380.5004221276,67.4357,67.7205,67.409,67.7116,406380.5004
2019-02-12 14:00:00,76.08,76.17,75.87,76.04,286889.77312393574,67.7116,67.7917,67.5247,67.676,286889.7731
2019-02-12 14:30:00,76.04,76.11,75.94,76.01,293093.4600639903,67.676,67.7383,67.587,67.6493,293093.4601
2019-02-12 15:00:00,76.01,76.04,75.92,76.0,419347.3095355305,67.6493,67.676,67.5692,67.6404,419347.3095
2019-02-12 15:30:00,76.0,76.07,75.78,75.9,820706.2462115734,67.6404,67.7027,67.4446,67.5514,820706.2462
2019-02-13 09:30:00,76.48,76.64,76.19,76.32,794982.0647932118,68.0676,68.21,67.8095,67.9252,794982.0648
2019-02-13 10:00:00,76.32,76.51,76.09,76.28,917891.9534104664,67.9252,68.0943,67.7205,67.8896,917891.9534
2019-02-13 10:30:00,76.29,76.32,76.02,76.14,606472.7726076153,67.8985,67.9252,67.6582,67.765,606472.7726
2019-02-13 11:00:00,76.15,76.31,75.84,75.84,334934.4364194009,67.7739,67.9163,67.498,67.498,334934.4364
2019-02-13 11:30:00,75.84,75.84,75.6,75.71,293167.2549126032,67.498,67.498,67.2844,67.3823,293167.2549
2019-02-13 12:00:00,75.7,75.82,75.55,75.67,169391.5067382911,67.3734,67.4802,67.2399,67.3467,169391.5067
2019-02-13 12:30:00,75.67,75.85,75.58,75.78,145047.640393031,67.3467,67.5069,67.2666,67.4446,145047.6404
2019-02-13 13:00:00,75.77,75.88,75.74,75.82,179881.6201706299,67.4357,67.5336,67.409,67.4802,179881.6202
2019-02-13 13:30:00,75.82,75.85,75.71,75.75,174674.51509088997,67.4802,67.5069,67.3823,67.4179,174674.5151
2019-02-13 14:00:00,75.75,75.91,75.68,75.77,208324.26325027287,67.4179,67.5603,67.3556,67.4357,208324.2633
2019-02-13 14:30:00,75.78,75.94,75.77,75.88,239963.9802950579,67.4446,67.587,67.4357,67.5336,239963.9803
2019-02-13 15:00:00,75.88,75.97,75.77,75.94,308356.3431813762,67.5336,67.6137,67.4357,67.587,308356.3432
2019-02-13 15:30:00,75.94,75.98,75.55,75.6,756742.2770501088,67.587,67.6226,67.2399,67.2844,756742.2771
2019-02-14 09:30:00,75.16,75.65,74.91,75.61,448209.52904014377,66.8928,67.3289,66.6703,67.2933,448209.529
2019-02-14 10:00:00,75.6,75.88,75.45,75.75,337913.63987911446,67.2844,67.5336,67.1509,67.4179,337913.6399
2019-02-14 10:30:00,75.75,75.92,75.31,75.4,614881.1685009893,67.4179,67.5692,67.0263,67.1064,614881.1685
2019-02-14 11:00:00,75.38,75.43,75.13,75.16,331131.54188755143,67.0886,67.1331,66.8661,66.8928,331131.5419
2019-02-14 11:30:00,75.16,75.4,74.97,75.34,282339.09079280926,66.8928,67.1064,66.7237,67.053,282339.0908
2019-02-14 12:00:00,75.35,75.45,75.24,75.34,277924.050421514,67.0619,67.1509,66.964,67.053,277924.0504
2019-02-14 12:30:00,75.34,75.43,75.26,75.41,216259.66930444265,67.053,67.1331,66.9818,67.1153,216259.6693
2019-02-14 13:00:00,75.41,75.51,75.3,75.4,330352.1277245832,67.1153,67.2043,67.0174,67.1064,330352.1277
2019-02-14 13:30:00,75.38,75.41,75.27,75.31,173755.94492768034,67.0886,67.1153,66.9907,67.0263,173755.9449
2019-02-14 14:00:00,75.31,75.34,75.21,75.23,235210.8892363076,67.0263,67.053,66.9373,66.9551,235210.8892
2019-02-14 14:30:00,75.21,75.31,75.08,75.17,319364.4261701691,66.9373,67.0263,66.8216,66.9017,319364.4262
2019-02-14 15:00:00,75.18,75.37,75.04,75.16,310293.28225544334,66.9106,67.0797,66.786,66.8928,310293.2823
2019-02-14 15:30:00,75.16,75.3,74.91,74.93,770877.856003923,66.8928,67.0174,66.6703,66.6881,770877.856
2019-02-15 09:30:00,75.71,76.51,75.64,76.29,1168026.9722686226,67.3823,68.0943,67.32,67.8985,1168026.9723
2019-02-15 10:00:00,76.31,76.49,76.21,76.25,589563.2101540396,67.9163,68.0765,67.8273,67.8629,589563.2102
2019-02-15 10:30:00,76.24,76.34,75.8,75.81,400619.58257375023,67.854,67.943,67.4624,67.4713,400619.5826
2019-02-15 11:00:00,75.82,76.05,75.64,76.0,421856.3343883678,67.4802,67.6849,67.32,67.6404,421856.3344
2019-02-15 11:30:00,76.0,76.05,75.85,76.05,186062.1144439776,67.6404,67.6849,67.5069,67.6849,186062.1144
2019-02-15 12:00:00,76.05,76.08,75.9,75.91,170241.90451754406,67.6849,67.7116,67.5514,67.5603,170241.9045
2019-02-15 12:30:00,75.92,75.95,75.72,75.74,195759.46035978963,67.5692,67.5959,67.3912,67.409,195759.4604
2019-02-15 13:00:00,75.74,75.84,75.6,75.71,184357.80484506147,67.409,67.498,67.2844,67.3823,184357.8048
2019-02-15 13:30:00,75.72,76.01,75.7,75.9,404517.35619667335,67.3912,67.6493,67.3734,67.5514,404517.3562
2019-02-15 14:00:00,75.88,76.07,75.88,76.01,458469.1214215776,67.5336,67.7027,67.5336,67.6493,458469.1214
2019-02-15 14:30:00,76.01,76.28,76.01,76.25,769148.948122136,67.6493,67.8896,67.6493,67.8629,769148.9481
2019-02-15 15:00:00,76.24,76.27,76.15,76.27,458278.66043134825,67.854,67.8807,67.7739,67.8807,458278.6604
2019-02-15 15:30:00,76.27,77.25,76.25,77.18,1913538.376167936,67.8807,68.7529,67.8629,68.6906,1913538.3762
2019-02-19 09:30:00,76.39,76.91,76.38,76.91,656926.6620082699,67.9875,68.4503,67.9786,68.4503,656926.662
2019-02-19 10:00:00,76.91,77.18,76.71,77.16,568493.0238548624,68.4503,68.6906,68.2723,68.6728,568493.0239
2019-02-19 10:30:00,77.15,77.2,76.91,77.1,447917.16087802046,68.6639,68.7084,68.4503,68.6194,447917.1609
2019-02-19 11:00:00,77.12,77.26,77.01,77.25,324086.59367331024,68.6372,68.7618,68.5393,68.7529,324086.5937
2019-02-19 11:30:00,77.23,77.69,77.19,77.63,334237.9536101119,68.7351,69.1445,68.6995,69.0911,334237.9536
2019-02-19 12:00:00,77.63,78.02,77.45,77.87,559684.7301628148,69.0911,69.4382,68.9309,69.3047,559684.7302
2019-02-19 12:30:00,77.86,77.94,77.76,77.9,273771.1574648149,69.2958,69.367,69.2068,69.3314,273771.1575
2019-02-19 13:00:00,77.89,77.93,77.79,77.82,211283.08527560765,69.3225,69.3581,69.2335,69.2602,211283.0853
2019-02-19 13:30:00,77.82,77.93,77.76,77.9,208146.45280552,69.2602,69.3581,69.2068,69.3314,208146.4528
2019-02-19 14:00:00,77.92,78.14,77.82,78.13,299226.86619584216,69.3492,69.545,69.2602,69.5361,299226.8662
2019-02-19 14:30:00,78.13,78.3,78.09,78.14,426737.3365180471,69.5361,69.6874,69.5005,69.545,426737.3365
2019-02-19 15:00:00,78.14,78.17,77.93,78.02,364266.83453089045,69.545,69.5717,69.3581,69.4382,364266.8345
2019-02-19 15:30:00,78.0,78.12,77.62,77.72,810597.7575677753,69.4204,69.5272,69.0822,69.1712,810597.7576
2019-02-20 09:30:00,77.67,78.57,77.5,78.51,517982.9098076456,69.1267,69.9277,68.9754,69.8743,517982.9098
2019-02-20 10:00:00,78.53,79.55,78.51,79.54,652599.4726472282,69.8921,70.7999,69.8743,70.791,652599.4726
2019-02-20 10:30:00,79.52,80.09,79.5,79.52,672928.1964198665,70.7732,71.2805,70.7554,70.7732,672928.1964
2019-02-20 11:00:00,79.54,79.71,79.1,79.35,528274.1285527707,70.791,70.9423,70.3994,70.6219,528274.1286
2019-02-20 11:30:00,79.35,79.74,79.28,79.65,344261.4024759846,70.6219,70.969,70.5596,70.8889,344261.4025
2019-02-20 12:00:00,79.65,79.68,79.38,79.51,267900.60155564133,70.8889,70.9156,70.6486,70.7643,267900.6016
2019-02-20 12:30:00,79.51,79.92,79.47,79.87,279442.81868677493,70.7643,71.1292,70.7287,71.0847,279442.8187
2019-02-20 13:00:00,79.85,80.61,79.85,80.53,585405.3975407663,71.0669,71.7433,71.0669,71.6721,585405.3975
2019-02-20 13:30:00,80.52,80.59,79.96,80.02,397896.9040639766,71.6632,71.7255,71.1648,71.2182,397896.9041
2019-02-20 14:00:00,80.01,80.28,79.61,79.96,379134.739506177,71.2093,71.4496,70.8533,71.1648,379134.7395
2019-02-20 14:30:00,79.96,80.38,79.94,80.22,313224.694765579,71.1648,71.5386,71.147,71.3962,313224.6948
2019-02-20 15:00:00,80.24,80.32,80.12,80.16,338194.06030384335,71.414,71.4852,71.3072,71.3428,338194.0603
2019-02-20 15:30:00,80.15,80.22,79.91,80.05,835015.4187616482,71.3339,71.3962,71.1203,71.2449,835015.4188
2019-02-21 09:30:00,80.08,80.85,79.34,79.61,823988.3599546406,71.2716,71.9569,70.613,70.8533,823988.36
2019-02-21 10:00:00,79.59,79.67,78.91,78.97,691554.0162097528,70.8355,70.9067,70.2303,70.2837,691554.0162
2019-02-21 10:30:00,78.98,79.11,78.86,78.98,738989.3448981004,70.2926,70.4083,70.1858,70.2926,738989.3449
2019-02-21 11:00:00,78.97,79.14,78.27,78.3,541816.5374853539,70.2837,70.435,69.6607,69.6874,541816.5375
2019-02-21 11:30:00,78.3,78.61,78.23,78.49,443455.7351733114,69.6874,69.9633,69.6251,69.8565,443455.7352
2019-02-21 12:00:00,78.49,78.53,78.17,78.31,347438.79781482986,69.8565,69.8921,69.5717,69.6963,347438.7978
2019-02-21 12:30:00,78.31,78.95,78.3,78.95,514719.77188279305,69.6963,70.2659,69.6874,70.2659,514719.7719
2019-02-21 13:00:00,78.94,78.98,78.7,78.76,280937.6914772469,70.257,70.2926,70.0434,70.0968,280937.6915
2019-02-21 13:30:00,78.77,78.95,78.64,78.95,301064.0065222614,70.1057,70.2659,69.99,70.2659,301064.0065
2019-02-21 14:00:00,78.95,78.95,78.64,78.71,418067.49601815885,70.2659,70.2659,69.99,70.0523,418067.496
2019-02-21 14:30:00,78.71,78.78,78.44,78.51,346787.9975308726,70.0523,70.1146,69.812,69.8743,346787.9975
2019-02-21 15:00:00,78.51,78.73,78.43,78.44,381659.9289449009,69.8743,70.0701,69.8031,69.812,381659.9289
2019-02-21 15:30:00,78.44,78.64,78.31,78.63,829109.7224483732,69.812,69.99,69.6963,69.9811,829109.7224
2019-02-22 09:30:00,79.21,79.58,78.41,78.44,515732.5183289944,70.4973,70.8266,69.7853,69.812,515732.5183
2019-02-22 10:00:00,78.44,78.46,77.9,77.92,579652.9133893732,69.812,69.8298,69.3314,69.3492,579652.9134
2019-02-22 10:30:00,77.92,78.29,77.7,78.23,522972.1443819571,69.3492,69.6785,69.1534,69.6251,522972.1444
2019-02-22 11:00:00,78.24,78.46,78.16,78.46,339471.76539696887,69.634,69.8298,69.5628,69.8298,339471.7654
2019-02-22 11:30:00,78.44,78.76,78.44,78.61,322780.7762569036,69.812,70.0968,69.812,69.9633,322780.7763
2019-02-22 12:00:00,78.6,78.73,78.41,78.43,195011.67256051264,69.9544,70.0701,69.7853,69.8031,195011.6726
2019-02-22 12:30:00,78.43,78.46,78.26,78.39,223550.6003473934,69.8031,69.8298,69.6518,69.7675,223550.6003
2019-02-22 13:00:00,78.4,78.41,78.23,78.39,193236.37934531173,69.7764,69.7853,69.6251,69.7675,193236.3793
2019-02-22 13:30:00,78.39,78.41,78.24,78.37,208790.927816739,69.7675,69.7853,69.634,69.7497,208790.9278
2019-02-22 14:00:00,78.37,78.39,78.09,78.12,238888.68392955625,69.7497,69.7675,69.5005,69.5272,238888.6839
2019-02-22 14:30:00,78.13,78.19,77.86,77.97,337679.60478779936,69.5361,69.5895,69.2958,69.3937,337679.6048
2019-02-22 15:00:00,77.96,78.12,77.9,78.07,323797.73955159704,69.3848,69.5272,69.3314,69.4827,323797.7396
2019-02-22 15:30:00,78.09,78.29,77.96,78.2,913557.033160522,69.5005,69.6785,69.3848,69.5984,913557.0332
2019-02-25 09:30:00,78.58,79.25,78.37,78.86,586397.7625525888,69.9366,70.5329,69.7497,70.1858,586397.7626
2019-02-25 10:00:00,78.86,79.17,78.77,78.98,347361.4889258068,70.1858,70.4617,70.1057,70.2926,347361.4889
2019-02-25 10:30:00,79.01,79.48,78.87,79.35,411381.6827338336,70.3193,70.7376,70.1947,70.6219,411381.6827
2019-02-25 11:00:00,79.35,79.48,79.25,79.37,178133.03366254608,70.6219,70.7376,70.5329,70.6397,178133.0337
2019-02-25 11:30:00,79.37,79.67,79.3,79.47,268479.0126071497,70.6397,70.9067,70.5774,70.7287,268479.0126
2019-02-25 12:00:00,79.47,79.68,79.41,79.59,309783.74639597355,70.7287,70.9156,70.6753,70.8355,309783.7464
2019-02-25 12:30:00,79.59,79.81,79.57,79.79,494301.7914837373,70.8355,71.0313,70.8177,71.0135,494301.7915
2019-02-25 13:00:00,79.81,79.94,79.75,79.81,301094.9300778706,71.0313,71.147,70.9779,71.0313,301094.9301
2019-02-25 13:30:00,79.81,79.96,79.62,79.95,420759.9537804053,71.0313,71.1648,70.8622,71.1559,420759.9538
2019-02-25 14:00:00,79.95,80.02,79.89,79.92,206404.19157017444,71.1559,71.2182,71.1025,71.1292,206404.1916
2019-02-25 14:30:00,79.94,79.98,79.71,79.75,296078.28598836006,71.147,71.1826,70.9423,70.9779,296078.286
2019-02-25 15:00:00,79.77,79.92,79.74,79.79,438359.6737705318,70.9957,71.1292,70.969,71.0135,438359.6738
2019-02-25 15:30:00,79.81,80.19,79.75,79.81,1331431.2569561235,71.0313,71.3695,70.9779,71.0313,1331431.257
2019-02-26 09:30:00,79.61,80.06,79.32,79.37,654648.8610144196,70.8533,71.2538,70.5952,70.6397,654648.861
2019-02-26 10:00:00,79.38,79.91,79.32,79.68,418866.58880742383,70.6486,71.1203,70.5952,70.9156,418866.5888
2019-02-26 10:30:00,79.68,79.79,79.14,79.14,526501.646569898,70.9156,71.0135,70.435,70.435,526501.6466
2019-02-26 11:00:00,79.14,79.77,79.1,79.72,265668.48308712273,70.435,70.9957,70.3994,70.9512,265668.4831
2019-02-26 11:30:00,79.72,79.91,79.68,79.85,216642.6997091475,70.9512,71.1203,70.9156,71.0669,216642.6997
2019-02-26 12:00:00,79.85,80.01,79.79,79.91,108103.1279451043,71.0669,71.2093,71.0135,71.1203,108103.1279
2019-02-26 12:30:00,79.92,79.98,79.74,79.91,149912.47793682368,71.1292,71.1826,70.969,71.1203,149912.4779
2019-02-26 13:00:00,79.91,80.05,79.89,79.89,158216.1554259757,71.1203,71.2449,71.1025,71.1025,158216.1554
2019-02-26 13:30:00,79.91,79.91,79.77,79.81,123822.8363158079,71.1203,71.1203,70.9957,71.0313,123822.8363
2019-02-26 14:00:00,79.82,79.94,79.65,79.65,166918.32509763716,71.0402,71.147,70.8889,70.8889,166918.3251
2019-02-26 14:30:00,79.67,79.92,79.65,79.75,177780.2240053684,70.9067,71.1292,70.8889,70.9779,177780.224
2019-02-26 15:00:00,79.77,79.91,79.58,79.65,259839.3928547887,70.9957,71.1203,70.8266,70.8889,259839.3929
2019-02-26 15:30:00,79.65,79.85,79.48,79.52,738014.5500883285,70.8889,71.0669,70.7376,70.7732,738014.5501
2019-02-27 09:30:00,78.87,78.97,77.59,77.65,693071.3788588496,70.1947,70.2837,69.0555,69.1089,693071.3789
2019-02-27 10:00:00,77.65,77.9,77.36,77.83,493137.9412999001,69.1089,69.3314,68.8508,69.2691,493137.9413
2019-02-27 10:30:00,77.84,77.94,77.65,77.66,573078.8465900903,69.278,69.367,69.1089,69.1178,573078.8466
2019-02-27 11:00:00,77.66,77.72,77.47,77.52,460616.2001121709,69.1178,69.1712,68.9487,68.9932,460616.2001
2019-02-27 11:30:00,77.53,77.9,77.53,77.77,322601.56019598665,69.0021,69.3314,69.0021,69.2157,322601.5602
2019-02-27 12:00:00,77.77,77.9,77.67,77.8,314243.76648451854,69.2157,69.3314,69.1267,69.2424,314243.7665
2019-02-27 12:30:00,77.8,78.26,77.8,78.16,363295.5537615288,69.2424,69.6518,69.2424,69.5628,363295.5538
2019-02-27 13:00:00,78.14,78.14,77.87,77.9,255073.65125056187,69.545,69.545,69.3047,69.3314,255073.6513
2019-02-27 13:30:00,77.9,78.02,77.6,77.62,264936.8598737324,69.3314,69.4382,69.0644,69.0822,264936.8599
2019-02-27 14:00:00,77.6,78.13,77.49,77.94,751359.4699498621,69.0644,69.5361,68.9665,69.367,751359.4699
2019-02-27 14:30:00,77.94,78.09,77.66,77.69,501445.1328294623,69.367,69.5005,69.1178,69.1445,501445.1328
2019-02-27 15:00:00,77.67,77.84,77.63,77.7,341387.6202285752,69.1267,69.278,69.0911,69.1534,341387.6202
2019-02-27 15:30:00,77.69,77.92,77.67,77.86,1232714.1309464932,69.1445,69.3492,69.1267,69.2958,1232714.1309
2019-02-28 09:30:00,77.73,77.73,76.56,76.85,453145.3502002212,69.1801,69.1801,68.1388,68.3969,453145.3502
2019-02-28 10:00:00,76.82,76.83,75.92,76.02,624461.1454671029,68.3702,68.3791,67.5692,67.6582,624461.1455
2019-02-28 10:30:00,76.04,76.19,75.35,75.35,906947.825957138,67.676,67.8095,67.0619,67.0619,906947.826
2019-02-28 11:00:00,75.35,75.91,75.21,75.82,600250.812657428,67.0619,67.5603,66.9373,67.4802,600250.8127
2019-02-28 11:30:00,75.84,76.11,75.41,75.95,1243315.2880557925,67.498,67.7383,67.1153,67.5959,1243315.2881
2019-02-28 12:00:00,75.95,75.97,75.78,75.84,312416.4654712477,67.5959,67.6137,67.4446,67.498,312416.4655
2019-02-28 12:30:00,75.82,75.82,75.38,75.4,400947.7939480569,67.4802,67.4802,67.0886,67.1064,400947.7939
2019-02-28 13:00:00,75.41,75.54,75.37,75.44,175080.0353542197,67.1153,67.231,67.0797,67.142,175080.0354
2019-02-28 13:30:00,75.45,75.67,75.37,75.51,517402.39033189113,67.1509,67.3467,67.0797,67.2043,517402.3903
2019-02-28 14:00:00,75.51,75.77,75.4,75.74,373047.0158996569,67.2043,67.4357,67.1064,67.409,373047.0159
2019-02-28 14:30:00,75.74,75.74,75.43,75.65,290168.3728265929,67.409,67.409,67.1331,67.3289,290168.3728
2019-02-28 15:00:00,75.65,75.82,75.61,75.78,329725.92572349694,67.3289,67.4802,67.2933,67.4446,329725.9257
2019-02-28 15:30:00,75.78,75.88,75.6,75.74,1428659.83544802,67.4446,67.5336,67.2844,67.409,1428659.8354
2019-03-01 09:30:00,76.59,76.91,75.74,76.51,656585.8000884868,68.1655,68.4503,67.409,68.0943,656585.8001
2019-03-01 10:00:00,76.51,76.56,75.64,75.68,380534.0303974933,68.0943,68.1388,67.32,67.3556,380534.0304
2019-03-01 10:30:00,75.68,75.68,75.23,75.53,558193.371412753,67.3556,67.3556,66.9551,67.2221,558193.3714
2019-03-01 11:00:00,75.53,75.58,75.13,75.34,410751.2638842552,67.2221,67.2666,66.8661,67.053,410751.2639
2019-03-01 11:30:00,75.34,75.38,74.93,75.03,525735.5857604883,67.053,67.0886,66.6881,66.7771,525735.5858
2019-03-01 12:00:00,75.03,75.17,74.77,75.08,474249.97409541765,66.7771,66.9017,66.5457,66.8216,474249.9741
2019-03-01 12:30:00,75.1,75.34,75.03,75.23,299300.661044455,66.8394,67.053,66.7771,66.9551,299300.661
2019-03-01 13:00:00,75.21,75.24,74.86,74.87,281805.65945855057,66.9373,66.964,66.6258,66.6347,281805.6595
2019-03-01 13:30:00,74.87,74.93,74.79,74.81,247805.912874318,66.6347,66.6881,66.5635,66.5813,247805.9129
2019-03-01 14:00:00,74.83,75.48,74.71,75.47,617653.0435765049,66.5991,67.1776,66.4923,67.1687,617653.0436
2019-03-01 14:30:00,75.45,75.74,75.43,75.54,335557.8271881591,67.1509,67.409,67.1331,67.231,335557.8272
2019-03-01 15:00:00,75.54,75.64,75.38,75.63,303688.9947086332,67.231,67.32,67.0886,67.3111,303688.9947
2019-03-01 15:30:00,75.64,76.04,75.54,75.9,1139262.443087411,67.32,67.676,67.231,67.5514,1139262.4431
2019-03-04 09:30:00,76.34,77.53,76.27,76.85,825914.0540993953,67.943,69.0021,67.8807,68.3969,825914.0541
2019-03-04 10:00:00,76.83,76.99,76.58,76.79,308321.9055853569,68.3791,68.5215,68.1566,68.3435,308321.9056
2019-03-04 10:30:00,76.79,76.85,76.59,76.64,252064.9298514032,68.3435,68.3969,68.1655,68.21,252064.9299
2019-03-04 11:00:00,76.65,76.76,76.29,76.34,490309.1387697404,68.2189,68.3168,67.8985,67.943,490309.1388
2019-03-04 11:30:00,76.34,76.39,75.91,75.98,462597.41609540576,67.943,67.9875,67.5603,67.6226,462597.4161
2019-03-04 12:00:00,75.97,76.17,75.63,75.91,415412.9898923419,67.6137,67.7917,67.3111,67.5603,415412.9899
2019-03-04 12:30:00,75.91,76.11,75.55,75.74,313730.0137765566,67.5603,67.7383,67.2399,67.409,313730.0138
2019-03-04 13:00:00,75.74,76.07,75.51,76.05,326312.3868690905,67.409,67.7027,67.2043,67.6849,326312.3869
2019-03-04 13:30:00,76.04,76.39,76.01,76.35,236910.27917864948,67.676,67.9875,67.6493,67.9519,236910.2792
2019-03-04 14:00:00,76.32,76.66,76.31,76.64,255834.79240339732,67.9252,68.2278,67.9163,68.21,255834.7924
2019-03-04 14:30:00,76.64,76.86,76.45,76.72,329886.8687742812,68.21,68.4058,68.0409,68.2812,329886.8688
2019-03-04 15:00:00,76.74,77.01,76.49,76.93,288187.85965144006,68.299,68.5393,68.0765,68.4681,288187.8597
2019-03-04 15:30:00,76.92,77.25,76.86,77.18,846557.6358927819,68.4592,68.7529,68.4058,68.6906,846557.6359
2019-03-05 09:30:00,76.89,77.05,76.37,76.76,347023.4382383517,68.4325,68.5749,67.9697,68.3168,347023.4382
2019-03-05 10:00:00,76.78,77.1,76.34,76.39,274629.28613297024,68.3346,68.6194,67.943,67.9875,274629.2861
2019-03-05 10:30:00,76.41,76.64,76.17,76.31,215915.99615233127,68.0053,68.21,67.7917,67.9163,215915.9962
2019-03-05 11:00:00,76.31,76.74,76.29,76.59,275963.215872658,67.9163,68.299,67.8985,68.1655,275963.2159
2019-03-05 11:30:00,76.59,76.79,76.35,76.48,213845.52354267903,68.1655,68.3435,67.9519,68.0676,213845.5235
2019-03-05 12:00:00,76.46,76.62,76.42,76.44,236586.9874609169,68.0498,68.1922,68.0142,68.032,236586.9875
2019-03-05 12:30:00,76.44,76.61,76.39,76.59,193587.78338632543,68.032,68.1833,67.9875,68.1655,193587.7834
2019-03-05 13:00:00,76.59,76.86,76.54,76.54,237327.04437129165,68.1655,68.4058,68.121,68.121,237327.0444
2019-03-05 13:30:00,76.54,76.58,76.31,76.49,254081.28623873933,68.121,68.1566,67.9163,68.0765,254081.2862
2019-03-05 14:00:00,76.48,76.66,76.48,76.56,178414.85970343903,68.0676,68.2278,68.0676,68.1388,178414.8597
2019-03-05 14:30:00,76.58,76.71,76.58,76.68,216826.83542663863,68.1566,68.2723,68.1566,68.2456,216826.8354
2019-03-05 15:00:00,76.66,76.82,76.49,76.65,359431.51492654294,68.2278,68.3702,68.0765,68.2189,359431.5149
2019-03-05 15:30:00,76.65,76.71,76.34,76.38,678727.7687127554,68.2189,68.2723,67.943,67.9786,678727.7687
2019-03-06 09:30:00,76.61,77.55,76.61,77.15,733700.0112727633,68.1833,69.0199,68.1833,68.6639,733700.0113
2019-03-06 10:00:00,77.15,77.8,77.01,77.75,667795.5889968214,68.6639,69.2424,68.5393,69.1979,667795.589
2019-03-06 10:30:00,77.75,78.02,77.6,77.89,406455.70088690455,69.1979,69.4382,69.0644,69.3225,406455.7009
2019-03-06 11:00:00,77.89,78.27,77.77,77.94,501614.5095772309,69.3225,69.6607,69.2157,69.367,501614.5096
2019-03-06 11:30:00,77.94,78.1,77.38,77.62,318970.85364423384,69.367,69.5094,68.8686,69.0822,318970.8536
2019-03-06 12:00:00,77.62,77.99,77.46,77.52,315203.80232456775,69.0822,69.4115,68.9398,68.9932,315203.8023
2019-03-06 12:30:00,77.55,77.82,77.5,77.7,466290.672566459,69.0199,69.2602,68.9754,69.1534,466290.6726
2019-03-06 13:00:00,77.7,77.89,77.65,77.69,242855.33274451803,69.1534,69.3225,69.1089,69.1445,242855.3327
2019-03-06 13:30:00,77.7,77.83,77.47,77.65,237428.9515431856,69.1534,69.2691,68.9487,69.1089,237428.9515
2019-03-06 14:00:00,77.66,77.77,77.5,77.55,240080.64643667443,69.1178,69.2157,68.9754,69.0199,240080.6464
2019-03-06 14:30:00,77.55,77.66,77.29,77.47,370398.1322384962,69.0199,69.1178,68.7885,68.9487,370398.1322
2019-03-06 15:00:00,77.46,77.57,77.35,77.46,386530.3889533498,68.9398,69.0377,68.8419,68.9398,386530.389
2019-03-06 15:30:00,77.47,77.69,77.43,77.53,735738.8575187243,68.9487,69.1445,68.9131,69.0021,735738.8575
2019-03-07 09:30:00,77.03,77.08,75.8,76.15,965353.9888059308,68.5571,68.6016,67.4624,67.7739,965353.9888
2019-03-07 10:00:00,76.17,76.56,76.04,76.54,636959.1815897935,67.7917,68.1388,67.676,68.121,636959.1816
2019-03-07 10:30:00,76.54,76.75,76.34,76.34,452119.9532085434,68.121,68.3079,67.943,67.943,452119.9532
2019-03-07 11:00:00,76.34,76.62,76.12,76.51,403553.806316214,67.943,68.1922,67.7472,68.0943,403553.8063
2019-03-07 11:30:00,76.52,76.71,76.41,76.45,332272.1994046817,68.1032,68.2723,68.0053,68.0409,332272.1994
2019-03-07 12:00:00,76.45,76.93,76.38,76.83,261411.5745342837,68.0409,68.4681,67.9786,68.3791,261411.5745
2019-03-07 12:30:00,76.83,77.05,76.65,76.91,252204.78865972665,68.3791,68.5749,68.2189,68.4503,252204.7887
2019-03-07 13:00:00,76.91,76.95,76.74,76.83,184729.5903204539,68.4503,68.4859,68.299,68.3791,184729.5903
2019-03-07 13:30:00,76.83,77.09,76.69,76.81,259648.9318645593,68.3791,68.6105,68.2545,68.3613,259648.9319
2019-03-07 14:00:00,76.82,77.09,76.78,77.08,325599.7394739149,68.3702,68.6105,68.3346,68.6016,325599.7395
2019-03-07 14:30:00,77.08,77.25,76.82,76.88,675351.4786866965,68.6016,68.7529,68.3702,68.4236,675351.4787
2019-03-07 15:00:00,76.89,77.33,76.82,77.16,612506.3799918193,68.4325,68.8241,68.3702,68.6728,612506.38
2019-03-07 15:30:00,77.16,77.8,77.13,77.56,1499850.780116971,68.6728,69.2424,68.6461,69.0288,1499850.7801
2019-03-08 09:30:00,77.09,77.2,76.07,76.91,833404.5826376418,68.6105,68.7084,67.7027,68.4503,833404.5826
2019-03-08 10:00:00,76.91,77.15,76.59,77.08,526642.2081863034,68.4503,68.6639,68.1655,68.6016,526642.2082
2019-03-08 10:30:00,77.09,77.67,76.88,77.36,524713.0000011387,68.6105,69.1267,68.4236,68.8508,524713.0
2019-03-08 11:00:00,77.36,77.77,77.15,77.63,355790.26625355973,68.8508,69.2157,68.6639,69.0911,355790.2663
2019-03-08 11:30:00,77.63,77.66,77.15,77.23,356084.0400318471,69.0911,69.1178,68.6639,68.7351,356084.04
2019-03-08 12:00:00,77.23,77.3,76.96,77.23,536371.8832738887,68.7351,68.7974,68.4948,68.7351,536371.8833
2019-03-08 12:30:00,77.22,77.28,76.96,77.09,492945.3718854247,68.7262,68.7796,68.4948,68.6105,492945.3719
2019-03-08 13:00:00,77.1,77.22,77.03,77.13,328338.5825695751,68.6194,68.7262,68.5571,68.6461,328338.5826
2019-03-08 13:30:00,77.13,77.38,77.05,77.23,202138.84932035103,68.6461,68.8686,68.5749,68.7351,202138.8493
2019-03-08 14:00:00,77.25,77.49,77.08,77.43,271683.817461194,68.7529,68.9665,68.6016,68.9131,271683.8175
2019-03-08 14:30:00,77.45,77.84,77.4,77.57,382423.88133006456,68.9309,69.278,68.8864,69.0377,382423.8813
2019-03-08 15:00:00,77.57,77.7,77.3,77.33,374742.8918015887,69.0377,69.1534,68.7974,68.8241,374742.8918
2019-03-08 15:30:00,77.33,77.86,77.3,77.8,987929.5900168105,68.8241,69.2958,68.7974,69.2424,987929.59
2019-03-11 09:30:00,78.44,78.83,78.07,78.78,680092.6220080523,69.812,70.1591,69.4827,70.1146,680092.622
2019-03-11 10:00:00,78.77,79.55,78.74,79.34,491344.3750745666,70.1057,70.7999,70.079,70.613,491344.3751
2019-03-11 10:30:00,79.34,79.87,79.15,79.54,687585.2589705449,70.613,71.0847,70.4439,70.791,687585.259
2019-03-11 11:00:00,79.54,79.82,79.48,79.61,578657.0343371406,70.791,71.0402,70.7376,70.8533,578657.0343
2019-03-11 11:30:00,79.62,79.74,79.4,79.64,297364.42477846995,70.8622,70.969,70.6664,70.88,297364.4248
2019-03-11 12:00:00,79.64,79.71,78.98,79.14,365614.1176241367,70.88,70.9423,70.2926,70.435,365614.1176
2019-03-11 12:30:00,79.14,79.38,79.11,79.14,260677.8428966472,70.435,70.6486,70.4083,70.435,260677.8429
2019-03-11 13:00:00,79.14,79.5,79.14,79.42,238670.1106160457,70.435,70.7554,70.435,70.6842,238670.1106
2019-03-11 13:30:00,79.42,79.45,79.21,79.28,219971.90159371065,70.6842,70.7109,70.4973,70.5596,219971.9016
2019-03-11 14:00:00,79.28,79.31,79.11,79.25,381515.1504800033,70.5596,70.5863,70.4083,70.5329,381515.1505
2019-03-11 14:30:00,79.24,79.25,78.61,78.68,446635.9417444848,70.524,70.5329,69.9633,70.0256,446635.9417
2019-03-11 15:00:00,78.68,78.93,78.61,78.77,585756.80158178,70.0256,70.2481,69.9633,70.1057,585756.8016
2019-03-11 15:30:00,78.76,79.13,78.7,79.1,1059393.224221588,70.0968,70.4261,70.0434,70.3994,1059393.2242
2019-03-12 09:30:00,79.5,80.04,79.21,79.99,439073.0239737895,70.7554,71.236,70.4973,71.1915,439073.024
2019-03-12 10:00:00,79.99,80.08,79.82,79.99,911721.298450267,71.1915,71.2716,71.0402,71.1915,911721.2985
2019-03-12 10:30:00,79.99,80.16,79.65,79.91,745866.321980737,71.1915,71.3428,70.8889,71.1203,745866.322
2019-03-12 11:00:00,79.91,79.92,79.04,79.51,789650.562682953,71.1203,71.1292,70.346,70.7643,789650.5627
2019-03-12 11:30:00,79.51,79.72,79.38,79.69,430297.0594535151,70.7643,70.9512,70.6486,70.9245,430297.0595
2019-03-12 12:00:00,79.69,79.71,79.32,79.52,388659.1946338104,70.9245,70.9423,70.5952,70.7732,388659.1946
2019-03-12 12:30:00,79.51,79.71,79.4,79.51,253195.04524730303,70.7643,70.9423,70.6664,70.7643,253195.0452
2019-03-12 13:00:00,79.51,79.61,79.35,79.38,314234.6299794522,70.7643,70.8533,70.6219,70.6486,314234.63
2019-03-12 13:30:00,79.38,79.58,79.3,79.5,335344.87633930484,70.6486,70.8266,70.5774,70.7554,335344.8763
2019-03-12 14:00:00,79.5,79.58,79.3,79.38,324054.26450153696,70.7554,70.8266,70.5774,70.6486,324054.2645
2019-03-12 14:30:00,79.4,79.42,79.32,79.38,343344.23792893905,70.6664,70.6842,70.5952,70.6486,343344.2379
2019-03-12 15:00:00,79.37,79.41,79.1,79.23,428419.1562583383,70.6397,70.6753,70.3994,70.5151,428419.1563
2019-03-12 15:30:00,79.23,79.23,78.93,79.11,1165333.108890212,70.5151,70.5151,70.2481,70.4083,1165333.1089
2019-03-13 09:30:00,79.64,79.68,78.97,79.0,572165.8988915369,70.88,70.9156,70.2837,70.3104,572165.8989
2019-03-13 10:00:00,79.01,79.28,79.0,79.2,454707.6925665678,70.3193,70.5596,70.3104,70.4884,454707.6926
2019-03-13 10:30:00,79.2,79.64,79.15,79.61,365370.9460277553,70.4884,70.88,70.4439,70.8533,365370.946
2019-03-13 11:00:00,79.61,80.02,79.61,79.99,377325.0086949568,70.8533,71.2182,70.8533,71.1915,377325.0087
2019-03-13 11:30:00,80.01,80.04,79.69,79.91,406823.2695138048,71.2093,71.236,70.9245,71.1203,406823.2695
2019-03-13 12:00:00,79.92,80.01,79.65,79.85,357576.1015899909,71.1292,71.2093,70.8889,71.0669,357576.1016
2019-03-13 12:30:00,79.84,79.95,79.61,79.85,307557.2503921112,71.058,71.1559,70.8533,71.0669,307557.2504
2019-03-13 13:00:00,79.87,80.09,79.77,80.08,828924.1811147181,71.0847,71.2805,70.9957,71.2716,828924.1811
2019-03-13 13:30:00,80.08,80.11,79.75,79.87,317491.4426315665,71.2716,71.2983,70.9779,71.0847,317491.4426
2019-03-13 14:00:00,79.88,80.09,79.87,79.92,244812.653252964,71.0936,71.2805,71.0847,71.1292,244812.6533
2019-03-13 14:30:00,79.89,79.91,79.38,79.58,350875.5293359431,71.1025,71.1203,70.6486,70.8266,350875.5293
2019-03-13 15:00:00,79.58,79.68,79.5,79.59,365682.29000809335,70.8266,70.9156,70.7554,70.8355,365682.29
2019-03-13 15:30:00,79.58,79.81,79.51,79.54,768826.3592124855,70.8266,71.0313,70.7643,70.791,768826.3592
2019-03-14 09:30:00,79.34,79.79,79.1,79.15,407672.9644849757,70.613,71.0135,70.3994,70.4439,407672.9645
2019-03-14 10:00:00,79.15,79.23,78.54,78.64,411233.39022852585,70.4439,70.5151,69.901,69.99,411233.3902
2019-03-14 10:30:00,78.64,79.14,78.57,79.08,473927.3851857672,69.99,70.435,69.9277,70.3816,473927.3852
2019-03-14 11:00:00,79.07,79.28,78.9,78.97,302942.61252552026,70.3727,70.5596,70.2214,70.2837,302942.6125
2019-03-14 11:30:00,78.97,79.15,78.93,78.94,231742.53135150307,70.2837,70.4439,70.2481,70.257,231742.5314
2019-03-14 12:00:00,78.94,79.08,78.78,78.86,156872.3863731396,70.257,70.3816,70.1146,70.1858,156872.3864
2019-03-14 12:30:00,78.87,79.01,78.76,78.83,157755.1133241658,70.1947,70.3193,70.0968,70.1591,157755.1133
2019-03-14 13:00:00,78.83,78.84,78.51,78.64,261898.6205351285,70.1591,70.168,69.8743,69.99,261898.6205
2019-03-14 13:30:00,78.64,78.68,78.29,78.37,228759.8138513794,69.99,70.0256,69.6785,69.7497,228759.8139
2019-03-14 14:00:00,78.37,78.43,78.26,78.27,316338.13456895977,69.7497,69.8031,69.6518,69.6607,316338.1346
2019-03-14 14:30:00,78.27,78.33,78.12,78.19,384481.0005861584,69.6607,69.7141,69.5272,69.5895,384481.0006
2019-03-14 15:00:00,78.19,78.47,78.17,78.37,401129.821241302,69.5895,69.8387,69.5717,69.7497,401129.8212
2019-03-14 15:30:00,78.37,78.54,78.27,78.31,721778.2777773349,69.7497,69.901,69.6607,69.6963,721778.2778
2019-03-15 09:30:00,78.3,79.59,78.3,79.11,2472395.1984101227,69.6874,70.8355,69.6874,70.4083,2472395.1984
2019-03-15 10:00:00,79.1,79.1,78.36,78.58,508093.6972854401,70.3994,70.3994,69.7408,69.9366,508093.6973
2019-03-15 10:30:00,78.6,78.91,78.47,78.58,341411.5157033641,69.9544,70.2303,69.8387,69.9366,341411.5157
2019-03-15 11:00:00,78.58,78.67,78.43,78.46,287766.1748022237,69.9366,70.0167,69.8031,69.8298,287766.1748
2019-03-15 11:30:00,78.44,78.84,78.23,78.77,361614.4368293196,69.812,70.168,69.6251,70.1057,361614.4368
2019-03-15 12:00:00,78.76,78.88,78.66,78.74,219900.21516934384,70.0968,70.2036,70.0078,70.079,219900.2152
2019-03-15 12:30:00,78.74,78.9,78.64,78.71,292564.9483863058,70.079,70.2214,69.99,70.0523,292564.9484
2019-03-15 13:00:00,78.71,78.86,78.66,78.76,149723.42256275835,70.0523,70.1858,70.0078,70.0968,149723.4226
2019-03-15 13:30:00,78.76,78.84,78.61,78.66,129367.28927492091,70.0968,70.168,69.9633,70.0078,129367.2893
2019-03-15 14:00:00,78.66,78.67,78.37,78.37,204299.2813645028,70.0078,70.0167,69.7497,69.7497,204299.2814
2019-03-15 14:30:00,78.37,78.66,78.34,78.37,247551.49634862412,69.7497,70.0078,69.723,69.7497,247551.4963
2019-03-15 15:00:00,78.37,78.44,78.3,78.37,229209.61102387685,69.7497,69.812,69.6874,69.7497,229209.611
2019-03-15 15:30:00,78.39,78.66,78.26,78.66,1013956.6817185256,69.7675,70.0078,69.6518,70.0078,1013956.6817
2019-03-18 09:30:00,78.68,78.84,77.77,78.53,783560.7306521869,70.0256,70.168,69.2157,69.8921,783560.7307
2019-03-18 10:00:00,78.53,78.78,78.46,78.53,367355.67605140025,69.8921,70.1146,69.8298,69.8921,367355.6761
2019-03-18 10:30:00,78.53,79.13,78.49,79.1,303776.8457188866,69.8921,70.4261,69.8565,70.3994,303776.8457
2019-03-18 11:00:00,79.11,79.15,78.41,78.49,367641.7189407853,70.4083,70.4439,69.7853,69.8565,367641.7189
2019-03-18 11:30:00,78.47,78.49,78.14,78.27,303641.9065671374,69.8387,69.8565,69.545,69.6607,303641.9066
2019-03-18 12:00:00,78.27,78.54,78.23,78.49,249898.1725345132,69.6607,69.901,69.6251,69.8565,249898.1725
2019-03-18 12:30:00,78.49,78.67,78.44,78.6,175447.60398111993,69.8565,70.0167,69.812,69.9544,175447.604
2019-03-18 13:00:00,78.61,78.71,78.49,78.54,219141.8852488364,69.9633,70.0523,69.8565,69.901,219141.8852
2019-03-18 13:30:00,78.54,78.6,78.41,78.46,163280.5904650641,69.901,69.9544,69.7853,69.8298,163280.5905
2019-03-18 14:00:00,78.46,78.63,78.44,78.61,204064.54346510573,69.8298,69.9811,69.812,69.9633,204064.5435
2019-03-18 14:30:00,78.63,78.84,78.6,78.66,254735.6005631068,69.9811,70.168,69.9544,70.0078,254735.6006
2019-03-18 15:00:00,78.66,78.67,78.51,78.56,280495.62519365177,70.0078,70.0167,69.8743,69.9188,280495.6252
2019-03-18 15:30:00,78.57,78.86,78.54,78.57,951983.0650453625,69.9277,70.1858,69.901,69.9277,951983.065
2019-03-19 09:30:00,78.93,79.51,78.91,79.21,572923.5260039623,70.2481,70.7643,70.2303,70.4973,572923.526
2019-03-19 10:00:00,79.23,80.18,79.21,79.96,1191401.666268767,70.5151,71.3606,70.4973,71.1648,1191401.6663
2019-03-19 10:30:00,79.98,80.08,79.61,79.65,731566.2859357285,71.1826,71.2716,70.8533,70.8889,731566.2859
2019-03-19 11:00:00,79.65,79.84,79.25,79.38,361676.283940538,70.8889,71.058,70.5329,70.6486,361676.2839
2019-03-19 11:30:00,79.38,79.68,79.34,79.44,438453.8500535234,70.6486,70.9156,70.613,70.702,438453.8501
2019-03-19 12:00:00,79.44,79.48,79.04,79.11,598814.9757458463,70.702,70.7376,70.346,70.4083,598814.9757
2019-03-19 12:30:00,79.11,79.37,78.74,79.04,1073298.984932579,70.4083,70.6397,70.079,70.346,1073298.9849
2019-03-19 13:00:00,79.04,79.18,78.84,78.84,328672.41640853806,70.346,70.4706,70.168,70.168,328672.4164
2019-03-19 13:30:00,78.84,78.86,78.29,78.4,646116.7708986087,70.168,70.1858,69.6785,69.7764,646116.7709
2019-03-19 14:00:00,78.4,78.46,78.24,78.41,544358.5943180465,69.7764,69.8298,69.634,69.7853,544358.5943
2019-03-19 14:30:00,78.41,78.47,78.24,78.29,438174.8352449586,69.7853,69.8387,69.634,69.6785,438174.8352
2019-03-19 15:00:00,78.29,78.37,77.99,78.07,3719812.074432626,69.6785,69.7497,69.4115,69.4827,3719812.0744
2019-03-19 15:30:00,78.07,78.43,78.02,78.41,1538283.8400826314,69.4827,69.8031,69.4382,69.7853,1538283.8401
2019-03-20 09:30:00,78.13,78.31,77.57,77.62,1801242.2952054571,69.5361,69.6963,69.0377,69.0822,1801242.2952
2019-03-20 10:00:00,77.62,77.94,77.55,77.76,1581228.2251268248,69.0822,69.367,69.0199,69.2068,1581228.2251
2019-03-20 10:30:00,77.75,78.21,77.66,78.06,429859.21001841215,69.1979,69.6073,69.1178,69.4738,429859.21
2019-03-20 11:00:00,78.06,78.56,78.04,78.29,432551.6677806586,69.4738,69.9188,69.456,69.6785,432551.6678
2019-03-20 11:30:00,78.29,78.31,77.82,77.9,712773.9006304017,69.6785,69.6963,69.2602,69.3314,712773.9006
2019-03-20 12:00:00,77.9,78.02,77.62,77.73,228567.947244986,69.3314,69.4382,69.0822,69.1801,228567.9472
2019-03-20 12:30:00,77.73,77.76,77.28,77.56,354524.50889782864,69.1801,69.2068,68.7796,69.0288,354524.5089
2019-03-20 13:00:00,77.55,77.69,77.49,77.55,180554.20750513,69.0199,69.1445,68.9665,69.0199,180554.2075
2019-03-20 13:30:00,77.56,77.79,77.47,77.6,249517.9533621364,69.0288,69.2335,68.9487,69.0644,249517.9534
2019-03-20 14:00:00,77.62,78.57,77.62,78.56,857156.6845778349,69.0822,69.9277,69.0822,69.9188,857156.6846
2019-03-20 14:30:00,78.54,78.83,78.34,78.67,291956.3165872702,69.901,70.1591,69.723,70.0167,291956.3166
2019-03-20 15:00:00,78.67,78.76,78.4,78.46,308016.88687775703,70.0167,70.0968,69.7764,69.8298,308016.8869
2019-03-20 15:30:00,78.44,78.47,78.16,78.26,806323.9816209676,69.812,69.8387,69.5628,69.6518,806323.9816
2019-03-21 09:30:00,77.65,78.86,77.6,78.74,992447.2403680816,69.1089,70.1858,69.0644,70.079,992447.2404
2019-03-21 10:00:00,78.73,79.68,78.7,79.64,709020.9054723762,70.0701,70.9156,70.0434,70.88,709020.9055
2019-03-21 10:30:00,79.64,80.28,79.64,80.24,604868.261756347,70.88,71.4496,70.88,71.414,604868.2618
2019-03-21 11:00:00,80.22,80.59,80.12,80.21,865166.5882886995,71.3962,71.7255,71.3072,71.3873,865166.5883
2019-03-21 11:30:00,80.19,80.33,79.98,80.19,576244.996999623,71.3695,71.4941,71.1826,71.3695,576244.997
2019-03-21 12:00:00,80.19,80.28,79.87,79.92,355717.17421302886,71.3695,71.4496,71.0847,71.1292,355717.1742
2019-03-21 12:30:00,79.94,80.02,79.84,79.96,246378.50965972067,71.147,71.2182,71.058,71.1648,246378.5097
2019-03-21 13:00:00,79.95,80.08,79.82,79.96,434533.5865719754,71.1559,71.2716,71.0402,71.1648,434533.5866
2019-03-21 13:30:00,79.96,80.04,79.78,80.02,328168.5030137245,71.1648,71.236,71.0046,71.2182,328168.503
2019-03-21 14:00:00,80.02,80.25,79.82,80.06,710063.1698580226,71.2182,71.4229,71.0402,71.2538,710063.1699
2019-03-21 14:30:00,80.08,80.22,79.89,79.89,514563.748488583,71.2716,71.3962,71.1025,71.1025,514563.7485
2019-03-21 15:00:00,79.91,80.02,79.75,79.82,838698.8359195532,71.1203,71.2182,70.9779,71.0402,838698.8359
2019-03-21 15:30:00,79.82,79.99,79.45,79.57,2994879.593983153,71.0402,71.1915,70.7109,70.8177,2994879.594
2019-03-22 09:30:00,78.68,78.83,77.56,77.62,1071652.305596389,70.0256,70.1591,69.0288,69.0822,1071652.3056
2019-03-22 10:00:00,77.62,78.4,77.6,78.06,795880.2535220427,69.0822,69.7764,69.0644,69.4738,795880.2535
2019-03-22 10:30:00,78.07,78.17,77.75,77.77,538507.0142270876,69.4827,69.5717,69.1979,69.2157,538507.0142
2019-03-22 11:00:00,77.76,77.77,77.08,77.22,754979.6343803845,69.2068,69.2157,68.6016,68.7262,754979.6344
2019-03-22 11:30:00,77.19,77.25,76.56,76.56,620914.7758851934,68.6995,68.7529,68.1388,68.1388,620914.7759
2019-03-22 12:00:00,76.56,77.01,76.54,76.62,415294.2153264793,68.1388,68.5393,68.121,68.1922,415294.2153
2019-03-22 12:30:00,76.64,76.82,76.28,76.71,588223.6579496956,68.21,68.3702,67.8896,68.2723,588223.6579
2019-03-22 13:00:00,76.71,76.86,76.46,76.51,371429.1516948302,68.2723,68.4058,68.0498,68.0943,371429.1517
2019-03-22 13:30:00,76.52,76.79,76.48,76.56,357446.78490289795,68.1032,68.3435,68.0676,68.1388,357446.7849
2019-03-22 14:00:00,76.55,77.01,76.55,76.91,379927.50702270376,68.1299,68.5393,68.1299,68.4503,379927.507
2019-03-22 14:30:00,76.91,77.08,76.64,77.05,297795.2461327526,68.4503,68.6016,68.21,68.5749,297795.2461
2019-03-22 15:00:00,77.06,77.16,76.76,76.81,420172.4062238305,68.5838,68.6728,68.3168,68.3613,420172.4062
2019-03-22 15:30:00,76.79,76.83,76.54,76.72,1380923.0020924828,68.3435,68.3791,68.121,68.2812,1380923.0021
2019-03-25 09:30:00,76.35,77.09,76.07,76.45,738304.1070181237,67.9519,68.6105,67.7027,68.0409,738304.107
2019-03-25 10:00:00,76.44,76.52,76.08,76.22,877872.6556036703,68.032,68.1032,67.7116,67.8362,877872.6556
2019-03-25 10:30:00,76.22,76.92,76.21,76.64,621237.3647948438,67.8362,68.4592,67.8273,68.21,621237.3648
2019-03-25 11:00:00,76.65,76.89,76.41,76.85,826998.4869699634,68.2189,68.4325,68.0053,68.3969,826998.487
2019-03-25 11:30:00,76.85,76.86,76.29,76.38,537952.4986503681,68.3969,68.4058,67.8985,67.9786,537952.4987
2019-03-25 12:00:00,76.38,76.52,76.31,76.48,603727.6042392169,67.9786,68.1032,67.9163,68.0676,603727.6042
2019-03-25 12:30:00,76.48,76.51,76.05,76.38,458979.3600891294,68.0676,68.0943,67.6849,67.9786,458979.3601
2019-03-25 13:00:00,76.39,76.51,76.24,76.25,407910.51361670095,67.9875,68.0943,67.854,67.8629,407910.5136
2019-03-25 13:30:00,76.27,76.44,76.17,76.21,430481.1951710063,67.8807,68.032,67.7917,67.8273,430481.1952
2019-03-25 14:00:00,76.19,76.32,76.07,76.12,825358.1329065118,67.8095,67.9252,67.7027,67.7472,825358.1329
2019-03-25 14:30:00,76.12,76.24,75.77,75.91,493727.597280721,67.7472,67.854,67.4357,67.5603,493727.5973
2019-03-25 15:00:00,75.91,76.15,75.82,76.07,592895.9260790128,67.5603,67.7739,67.4802,67.7027,592895.9261
2019-03-25 15:30:00,76.05,76.14,75.77,75.81,1344360.817241179,67.6849,67.765,67.4357,67.4713,1344360.8172
2019-03-26 09:30:00,76.89,76.93,76.04,76.39,716997.0743953035,68.4325,68.4681,67.676,67.9875,716997.0744
2019-03-26 10:00:00,76.39,76.42,76.11,76.24,662211.0759770329,67.9875,68.0142,67.7383,67.854,662211.076
2019-03-26 10:30:00,76.25,76.35,75.94,76.09,463523.71714751766,67.8629,67.9519,67.587,67.7205,463523.7171
2019-03-26 11:00:00,76.09,76.09,75.57,75.72,599121.4000696102,67.7205,67.7205,67.2577,67.3912,599121.4001
2019-03-26 11:30:00,75.74,75.77,75.34,75.43,383052.19175539695,67.409,67.4357,67.053,67.1331,383052.1918
2019-03-26 12:00:00,75.43,75.45,75.0,75.13,520218.5423165743,67.1331,67.1509,66.7504,66.8661,520218.5423
2019-03-26 12:30:00,75.13,75.3,75.04,75.24,743909.0014722912,66.8661,67.0174,66.786,66.964,743909.0015
2019-03-26 13:00:00,75.26,75.6,75.23,75.4,519797.56027544,66.9818,67.2844,66.9551,67.1064,519797.5603
2019-03-26 13:30:00,75.4,75.65,75.3,75.44,463206.7507025234,67.1064,67.3289,67.0174,67.142,463206.7507
2019-03-26 14:00:00,75.45,75.57,75.28,75.37,407101.5815142876,67.1509,67.2577,66.9996,67.0797,407101.5815
2019-03-26 14:30:00,75.35,75.54,75.26,75.48,447688.0454432796,67.0619,67.231,66.9818,67.1776,447688.0454
2019-03-26 15:00:00,75.5,75.57,75.28,75.41,1155467.7918427957,67.1954,67.2577,66.9996,67.1153,1155467.7918
2019-03-26 15:30:00,75.41,75.74,75.35,75.65,1455970.254707517,67.1153,67.409,67.0619,67.3289,1455970.2547
2019-03-27 09:30:00,75.75,75.95,74.43,74.67,862143.8107279004,67.4179,67.5959,66.2431,66.4567,862143.8107
2019-03-27 10:00:00,74.67,75.5,74.6,75.27,774728.5414853503,66.4567,67.1954,66.3944,66.9907,774728.5415
2019-03-27 10:30:00,75.26,75.27,74.57,74.71,696835.6189461877,66.9818,66.9907,66.3677,66.4923,696835.6189
2019-03-27 11:00:00,74.7,75.0,74.66,74.81,362741.03818480927,66.4834,66.7504,66.4478,66.5813,362741.0382
2019-03-27 11:30:00,74.8,74.83,74.32,74.47,548654.860123479,66.5724,66.5991,66.1452,66.2787,548654.8601
2019-03-27 12:00:00,74.46,74.7,74.36,74.63,393717.30440016056,66.2698,66.4834,66.1808,66.4211,393717.3044
2019-03-27 12:30:00,74.61,74.74,74.56,74.59,298228.17591128143,66.4033,66.519,66.3588,66.3855,298228.1759
2019-03-27 13:00:00,74.6,75.0,74.57,74.77,358673.88781411754,66.3944,66.7504,66.3677,66.5457,358673.8878
2019-03-27 13:30:00,74.77,74.93,74.63,74.81,283235.873905476,66.5457,66.6881,66.4211,66.5813,283235.8739
2019-03-27 14:00:00,74.81,74.93,74.7,74.84,535991.664101512,66.5813,66.6881,66.4834,66.608,535991.6641
2019-03-27 14:30:00,74.84,75.13,74.77,75.0,408793.9433758092,66.608,66.8661,66.5457,66.7504,408793.9434
2019-03-27 15:00:00,75.01,75.14,74.87,75.1,332848.502031944,66.7593,66.875,66.6347,66.8394,332848.502
2019-03-27 15:30:00,75.1,75.23,74.89,74.93,729886.5746196833,66.8394,66.9551,66.6525,66.6881,729886.5746
2019-03-28 09:30:00,74.7,74.74,74.07,74.59,883628.6537954735,66.4834,66.519,65.9227,66.3855,883628.6538
2019-03-28 10:00:00,74.6,75.13,74.47,74.97,474389.832903741,66.3944,66.8661,66.2787,66.7237,474389.8329
2019-03-28 10:30:00,74.97,75.2,74.91,75.13,365164.3204516392,66.7237,66.9284,66.6703,66.8661,365164.3205
2019-03-28 11:00:00,75.11,75.13,74.63,74.66,399237.1590764026,66.8483,66.8661,66.4211,66.4478,399237.1591
2019-03-28 11:30:00,74.66,74.94,74.6,74.77,489438.3595561087,66.4478,66.697,66.3944,66.5457,489438.3596
2019-03-28 12:00:00,74.76,74.76,74.44,74.6,489611.95315236936,66.5368,66.5368,66.252,66.3944,489611.9532
2019-03-28 12:30:00,74.6,74.6,74.23,74.42,607702.686751163,66.3944,66.3944,66.0651,66.2342,607702.6868
2019-03-28 13:00:00,74.42,74.61,74.32,74.6,295620.05511887826,66.2342,66.4033,66.1452,66.3944,295620.0551
2019-03-28 13:30:00,74.61,74.73,74.54,74.66,274531.5958095685,66.4033,66.5101,66.341,66.4478,274531.5958
2019-03-28 14:00:00,74.66,74.81,74.6,74.67,354104.2296647763,66.4478,66.5813,66.3944,66.4567,354104.2297
2019-03-28 14:30:00,74.67,74.77,74.56,74.74,244830.92626309663,66.4567,66.5457,66.3588,66.519,244830.9263
2019-03-28 15:00:00,74.76,74.91,74.67,74.77,399173.90634902014,66.5368,66.6703,66.4567,66.5457,399173.9063
2019-03-28 15:30:00,74.77,75.06,74.71,75.01,767434.0964019895,66.5457,66.8038,66.4923,66.7593,767434.0964
2019-03-29 09:30:00,72.96,74.22,72.96,74.15,1625881.8394265084,64.9348,66.0562,64.9348,65.9939,1625881.8394
2019-03-29 10:00:00,74.16,74.17,73.38,73.45,1461181.5766357493,66.0028,66.0117,65.3086,65.3709,1461181.5766
2019-03-29 10:30:00,73.46,73.53,72.92,73.45,1113281.0339110277,65.3798,65.4421,64.8992,65.3709,1113281.0339
2019-03-29 11:00:00,73.43,73.75,73.43,73.69,764352.2829622999,65.3531,65.6379,65.3531,65.5845,764352.283
2019-03-29 11:30:00,73.7,74.12,73.62,74.07,1078165.228092536,65.5934,65.9672,65.5222,65.9227,1078165.2281
2019-03-29 12:00:00,74.09,74.12,73.75,73.95,576844.4922935923,65.9405,65.9672,65.6379,65.8159,576844.4923
2019-03-29 12:30:00,73.93,74.69,73.93,74.67,577361.0562338823,65.7981,66.4745,65.7981,66.4567,577361.0562
2019-03-29 13:00:00,74.69,74.87,74.59,74.87,401043.3758472126,66.4745,66.6347,66.3855,66.6347,401043.3758
2019-03-29 13:30:00,74.87,75.03,74.64,74.83,531586.4630433652,66.6347,66.7771,66.43,66.5991,531586.463
2019-03-29 14:00:00,74.81,75.38,74.76,75.26,444703.2195189098,66.5813,67.0886,66.5368,66.9818,444703.2195
2019-03-29 14:30:00,75.26,75.51,75.11,75.34,466774.20452689374,66.9818,67.2043,66.8483,67.053,466774.2045
2019-03-29 15:00:00,75.34,75.47,75.28,75.35,523835.8955147686,67.053,67.1687,66.9996,67.0619,523835.8955
2019-03-29 15:30:00,75.37,75.91,75.34,75.85,1662979.5640363172,67.0797,67.5603,67.053,67.5069,1662979.564
2019-04-01 09:30:00,76.68,76.95,76.18,76.91,1281758.187334601,68.2456,68.4859,67.8006,68.4503,1281758.1873
2019-04-01 10:00:00,76.92,77.63,76.85,77.53,1063904.549300121,68.4592,69.0911,68.3969,69.0021,1063904.5493
2019-04-01 10:30:00,77.55,77.96,77.4,77.86,962737.4343165434,69.0199,69.3848,68.8864,69.2958,962737.4343
2019-04-01 11:00:00,77.86,78.13,77.69,77.84,573424.6281664476,69.2958,69.5361,69.1445,69.278,573424.6282
2019-04-01 11:30:00,77.83,77.84,77.4,77.75,824049.504257777,69.2691,69.278,68.8864,69.1979,824049.5043
2019-04-01 12:00:00,77.75,77.75,77.36,77.5,559085.9376769277,69.1979,69.1979,68.8508,68.9754,559085.9377
2019-04-01 12:30:00,77.49,77.55,77.23,77.46,498204.4847632346,68.9665,69.0199,68.7351,68.9398,498204.4848
2019-04-01 13:00:00,77.47,77.49,77.09,77.29,390333.2834851993,68.9487,68.9665,68.6105,68.7885,390333.2835
2019-04-01 13:30:00,77.29,77.56,77.28,77.47,552701.629059792,68.7885,69.0288,68.7796,68.9487,552701.6291
2019-04-01 14:00:00,77.47,77.86,77.15,77.19,900104.5836624384,68.9487,69.2958,68.6639,68.6995,900104.5837
2019-04-01 14:30:00,77.19,77.39,77.02,77.09,867173.8081709694,68.6995,68.8775,68.5482,68.6105,867173.8082
2019-04-01 15:00:00,77.08,77.75,77.03,77.72,997690.1886600048,68.6016,69.1979,68.5571,69.1712,997690.1887
2019-04-01 15:30:00,77.7,77.93,77.5,77.59,2170924.266008368,69.1534,69.3581,68.9754,69.0555,2170924.266
2019-04-02 09:30:00,77.29,78.33,76.78,78.31,1230287.6006521122,68.7885,69.7141,68.3346,69.6963,1230287.6007
2019-04-02 10:00:00,78.29,78.56,77.65,78.41,912326.299121066,69.6785,69.9188,69.1089,69.7853,912326.2991
2019-04-02 10:30:00,78.41,78.67,77.99,78.26,1127575.5404026085,69.7853,70.0167,69.4115,69.6518,1127575.5404
2019-04-02 11:00:00,78.29,78.29,77.57,78.12,857973.4512333428,69.6785,69.6785,69.0377,69.5272,857973.4512
2019-04-02 11:30:00,78.12,78.14,77.67,77.86,515641.6543804933,69.5272,69.545,69.1267,69.2958,515641.6544
2019-04-02 12:00:00,77.86,78.03,77.4,77.63,558231.6677062659,69.2958,69.4471,68.8864,69.0911,558231.6677
2019-04-02 12:30:00,77.61,77.69,77.14,77.31,428662.3558264814,69.0733,69.1445,68.655,68.8063,428662.3558
2019-04-02 13:00:00,77.31,77.57,77.29,77.46,392451.5362914658,68.8063,69.0377,68.7885,68.9398,392451.5363
2019-04-02 13:30:00,77.46,77.84,77.42,77.52,407066.3680181457,68.9398,69.278,68.9042,68.9932,407066.368
2019-04-02 14:00:00,77.52,77.76,77.0,77.04,606316.3588035157,68.9932,69.2068,68.5304,68.566,606316.3588
2019-04-02 14:30:00,77.06,77.25,76.91,77.02,422792.0422455344,68.5838,68.7529,68.4503,68.5482,422792.0422
2019-04-02 15:00:00,77.0,77.04,76.38,76.76,900325.3256308477,68.5304,68.566,67.9786,68.3168,900325.3256
2019-04-02 15:30:00,76.76,77.27,76.76,77.23,1076097.8420754182,68.3168,68.7707,68.3168,68.7351,1076097.8421
2019-04-03 09:30:00,77.82,78.31,77.33,77.35,797616.5728664587,69.2602,69.6963,68.8241,68.8419,797616.5729
2019-04-03 10:00:00,77.35,78.62,77.29,78.62,975712.3613552592,68.8419,69.9722,68.7885,69.9722,975712.3614
2019-04-03 10:30:00,78.6,80.09,78.56,79.68,1775930.0350155935,69.9544,71.2805,69.9188,70.9156,1775930.035
2019-04-03 11:00:00,79.68,79.87,78.86,78.96,736083.1747944428,70.9156,71.0847,70.1858,70.2748,736083.1748
2019-04-03 11:30:00,78.94,79.73,78.94,79.51,627947.7839523674,70.257,70.9601,70.257,70.7643,627947.784
2019-04-03 12:00:00,79.53,80.02,79.41,79.58,536352.181173802,70.7821,71.2182,70.6753,70.8266,536352.1812
2019-04-03 12:30:00,79.58,79.6,79.15,79.39,383487.7791324071,70.8266,70.8444,70.4439,70.6575,383487.7791
2019-04-03 13:00:00,79.41,79.6,79.34,79.39,312486.94116813154,70.6753,70.8444,70.613,70.6575,312486.9412
2019-04-03 13:30:00,79.41,79.58,79.05,79.13,1100291.6231925148,70.6753,70.8266,70.3549,70.4261,1100291.6232
2019-04-03 14:00:00,79.13,79.45,78.98,79.39,545447.7652395803,70.4261,70.7109,70.2926,70.6575,545447.7652
2019-04-03 14:30:00,79.37,79.39,78.92,79.09,905562.0195633682,70.6397,70.6575,70.2392,70.3905,905562.0196
2019-04-03 15:00:00,79.11,79.34,78.84,79.13,594543.6017862206,70.4083,70.613,70.168,70.4261,594543.6018
2019-04-03 15:30:00,79.13,79.17,78.88,79.01,1550334.5077969944,70.4261,70.4617,70.2036,70.3193,1550334.5078
2019-04-04 09:30:00,79.22,79.6,78.82,78.88,1109410.8321519704,70.5062,70.8444,70.1502,70.2036,1109410.8322
2019-04-04 10:00:00,78.86,79.15,77.82,78.1,785747.42628296,70.1858,70.4439,69.2602,69.5094,785747.4263
2019-04-04 10:30:00,78.12,78.77,77.84,78.75,1059218.8005387017,69.5272,70.1057,69.278,70.0879,1059218.8005
2019-04-04 11:00:00,78.77,78.96,78.2,78.65,917120.7350439468,70.1057,70.2748,69.5984,69.9989,917120.735
2019-04-04 11:30:00,78.65,78.75,78.35,78.41,512474.5011341083,69.9989,70.0879,69.7319,69.7853,512474.5011
2019-04-04 12:00:00,78.39,78.52,78.05,78.26,528489.8165579812,69.7675,69.8832,69.4649,69.6518,528489.8166
2019-04-04 12:30:00,78.26,78.48,78.22,78.35,322093.7679330876,69.6518,69.8476,69.6162,69.7319,322093.7679
2019-04-04 13:00:00,78.37,78.62,78.29,78.6,343734.1705415367,69.7497,69.9722,69.6785,69.9544,343734.1705
2019-04-04 13:30:00,78.62,78.98,78.58,78.96,368534.6389282677,69.9722,70.2926,69.9366,70.2748,368534.6389
2019-04-04 14:00:00,78.98,79.2,78.9,79.09,337761.7974199036,70.2926,70.4884,70.2214,70.3905,337761.7974
2019-04-04 14:30:00,79.09,79.43,79.03,79.32,709499.0269350723,70.3905,70.6931,70.3371,70.5952,709499.0269
2019-04-04 15:00:00,79.32,79.66,79.13,79.58,767903.5440884604,70.5952,70.8978,70.4261,70.8266,767903.5441
2019-04-04 15:30:00,79.58,79.98,79.56,79.96,1422379.2486532463,70.8266,71.1826,70.8088,71.1648,1422379.2487
2019-04-05 09:30:00,80.32,80.68,79.7,80.57,681762.9292599943,71.4852,71.8056,70.9334,71.7077,681762.9293
2019-04-05 10:00:00,80.55,80.87,80.44,80.47,578448.4342217181,71.6899,71.9747,71.592,71.6187,578448.4342
2019-04-05 10:30:00,80.49,81.08,80.47,80.83,568379.9770343067,71.6365,72.1616,71.6187,71.9391,568379.977
2019-04-05 11:00:00,80.83,81.19,80.25,80.64,1749870.832293734,71.9391,72.2595,71.4229,71.77,1749870.8323
2019-04-05 11:30:00,80.64,80.89,80.53,80.78,425165.8715622342,71.77,71.9925,71.6721,71.8946,425165.8716
2019-04-05 12:00:00,80.78,81.0,80.7,80.89,446175.4895094981,71.8946,72.0904,71.8234,71.9925,446175.4895
2019-04-05 12:30:00,80.89,80.91,80.47,80.74,428170.0130422455,71.9925,72.0103,71.6187,71.859,428170.013
2019-04-05 13:00:00,80.74,80.8,80.23,80.28,507835.044513751,71.859,71.9124,71.4051,71.4496,507835.0445
2019-04-05 13:30:00,80.28,80.32,80.02,80.15,345107.7218599376,71.4496,71.4852,71.2182,71.3339,345107.7219
2019-04-05 14:00:00,80.15,80.21,79.96,80.09,339207.1684150836,71.3339,71.3873,71.1648,71.2805,339207.1684
2019-04-05 14:30:00,80.09,80.21,79.89,80.21,385012.52977034304,71.2805,71.3873,71.1025,71.3873,385012.5298
2019-04-05 15:00:00,80.19,80.36,79.94,80.23,395321.4883753898,71.3695,71.5208,71.147,71.4051,395321.4884
2019-04-05 15:30:00,80.21,80.34,80.04,80.21,718367.812021548,71.3873,71.503,71.236,71.3873,718367.812
2019-04-08 09:30:00,79.66,80.49,79.56,79.62,743864.2697760136,70.8978,71.6365,70.8088,70.8622,743864.2698
2019-04-08 10:00:00,79.62,80.09,79.43,80.06,278300.302523391,70.8622,71.2805,70.6931,71.2538,278300.3025
2019-04-08 10:30:00,80.04,80.11,79.66,79.81,250000.98738304505,71.236,71.2983,70.8978,71.0313,250000.9874
2019-04-08 11:00:00,79.79,79.85,79.53,79.83,242953.2091012192,71.0135,71.0669,70.7821,71.0491,242953.2091
2019-04-08 11:30:00,79.85,80.06,79.79,79.96,322558.70584065776,71.0669,71.2538,71.0135,71.1648,322558.7058
2019-04-08 12:00:00,79.98,80.15,79.83,80.15,239945.76013609293,71.1826,71.3339,71.0491,71.3339,239945.7601
2019-04-08 12:30:00,80.15,80.17,79.77,80.04,386114.39481145446,71.3339,71.3517,70.9957,71.236,386114.3948
2019-04-08 13:00:00,80.06,80.21,79.96,80.11,284124.3113127304,71.2538,71.3873,71.1648,71.2983,284124.3113
2019-04-08 13:30:00,80.13,80.3,79.87,80.23,196217.49943294583,71.3161,71.4674,71.0847,71.4051,196217.4994
2019-04-08 14:00:00,80.21,80.34,80.06,80.15,274028.4492486532,71.3873,71.503,71.2538,71.3339,274028.4492
2019-04-08 14:30:00,80.15,80.42,80.15,80.38,267722.02013042243,71.3339,71.5742,71.3339,71.5386,267722.0201
2019-04-08 15:00:00,80.38,80.61,80.3,80.38,585906.3406577827,71.5386,71.7433,71.4674,71.5386,585906.3407
2019-04-08 15:30:00,80.38,80.8,80.28,80.7,877415.3212361779,71.5386,71.9124,71.4496,71.8234,877415.3212
2019-04-09 09:30:00,80.34,80.44,79.68,79.96,504239.80819393246,71.503,71.592,70.9156,71.1648,504239.8082
2019-04-09 10:00:00,79.96,80.44,79.68,80.19,297050.4356393535,71.1648,71.592,70.9156,71.3695,297050.4356
2019-04-09 10:30:00,80.19,80.32,79.94,80.32,431157.6170966827,71.3695,71.4852,71.147,71.4852,431157.6171
2019-04-09 11:00:00,80.32,80.49,79.98,80.36,716569.9576127019,71.4852,71.6365,71.1826,71.5208,716569.9576
2019-04-09 11:30:00,80.38,80.91,80.34,80.83,354291.66302806913,71.5386,72.0103,71.503,71.9391,354291.663
2019-04-09 12:00:00,80.83,81.04,80.8,80.91,302657.56790473487,71.9391,72.126,71.9124,72.0103,302657.5679
2019-04-09 12:30:00,80.91,81.04,80.85,80.93,187365.72426991776,72.0103,72.126,71.9569,72.0281,187365.7243
2019-04-09 13:00:00,80.91,81.16,80.87,80.93,268975.55698894244,72.0103,72.2328,71.9747,72.0281,268975.557
2019-04-09 13:30:00,80.93,81.19,80.89,81.14,220820.4637085341,72.0281,72.2595,71.9925,72.215,220820.4637
2019-04-09 14:00:00,81.14,81.27,81.04,81.19,204901.5378508648,72.215,72.3307,72.126,72.2595,204901.5379
2019-04-09 14:30:00,81.19,81.25,80.97,81.0,362715.3551176637,72.2595,72.3129,72.0637,72.0904,362715.3551
2019-04-09 15:00:00,81.0,81.1,80.78,80.8,401900.5487666572,72.0904,72.1794,71.8946,71.9124,401900.5488
2019-04-09 15:30:00,80.8,81.12,80.72,80.93,710590.4970229657,71.9124,72.1972,71.8412,72.0281,710590.497
2019-04-10 09:30:00,80.7,81.57,80.61,80.76,354044.5466402041,71.8234,72.5977,71.7433,71.8768,354044.5466
2019-04-10 10:00:00,80.76,81.48,80.7,80.97,373638.088460448,71.8768,72.5176,71.8234,72.0637,373638.0885
2019-04-10 10:30:00,80.97,81.06,80.7,80.87,308945.09710802377,72.0637,72.1438,71.8234,71.9747,308945.0971
2019-04-10 11:00:00,80.87,81.12,80.74,80.85,315939.9556280124,71.9747,72.1972,71.859,71.9569,315939.9556
2019-04-10 11:30:00,80.87,81.19,80.85,81.02,201546.8029486816,71.9747,72.2595,71.9569,72.1082,201546.8029
2019-04-10 12:00:00,81.04,81.12,80.83,80.87,157036.08576694073,72.126,72.1972,71.9391,71.9747,157036.0858
2019-04-10 12:30:00,80.87,81.25,80.78,81.04,255370.92571590585,71.9747,72.3129,71.8946,72.126,255370.9257
2019-04-10 13:00:00,81.02,81.25,81.02,81.12,359548.6743691522,72.1082,72.3129,72.1082,72.1972,359548.6744
2019-04-10 13:30:00,81.12,81.27,81.1,81.19,211280.73164162177,72.1972,72.3307,72.1794,72.2595,211280.7316
2019-04-10 14:00:00,81.19,81.52,81.08,81.38,406350.06124184857,72.2595,72.5532,72.1616,72.4286,406350.0612
2019-04-10 14:30:00,81.38,81.57,81.27,81.29,299203.60844910686,72.4286,72.5977,72.3307,72.3485,299203.6084
2019-04-10 15:00:00,81.29,81.55,81.29,81.5,544336.9227388715,72.3485,72.5799,72.3485,72.5354,544336.9227
2019-04-10 15:30:00,81.48,81.63,81.42,81.52,558009.1212078253,72.5176,72.6511,72.4642,72.5532,558009.1212
2019-04-11 09:30:00,81.1,81.88,80.64,81.61,253149.2407144882,72.1794,72.8736,71.77,72.6333,253149.2407
2019-04-11 10:00:00,81.61,82.16,81.48,82.05,350594.83966543805,72.6333,73.1228,72.5176,73.0249,350594.8397
2019-04-11 10:30:00,82.07,82.26,81.76,81.86,249665.0413949532,73.0427,73.2118,72.7668,72.8558,249665.0414
2019-04-11 11:00:00,81.86,82.16,81.76,82.03,415772.14133824775,72.8558,73.1228,72.7668,73.0071,415772.1413
2019-04-11 11:30:00,82.05,82.24,81.59,82.24,336141.12971363764,73.0249,73.194,72.6155,73.194,336141.1297
2019-04-11 12:00:00,82.24,82.31,82.1,82.1,258683.1358094698,73.194,73.2563,73.0694,73.0694,258683.1358
2019-04-11 12:30:00,82.1,82.26,81.91,82.12,317433.0489084207,73.0694,73.2118,72.9003,73.0872,317433.0489
2019-04-11 13:00:00,82.14,82.35,82.1,82.31,340883.5908704281,73.105,73.2919,73.0694,73.2563,340883.5909
2019-04-11 13:30:00,82.29,82.6,82.24,82.46,268535.1889707967,73.2385,73.5145,73.194,73.3899,268535.189
2019-04-11 14:00:00,82.46,82.46,82.16,82.2,403671.47079671104,73.3899,73.3899,73.1228,73.1584,403671.4708
2019-04-11 14:30:00,82.2,82.24,81.97,82.05,373098.49588885735,73.1584,73.194,72.9537,73.0249,373098.4959
2019-04-11 15:00:00,82.05,82.48,82.05,82.41,612024.1331159625,73.0249,73.4077,73.0249,73.3453,612024.1331
2019-04-11 15:30:00,82.41,82.46,82.26,82.33,515960.11794726393,73.3453,73.3899,73.2118,73.2741,515960.1179
2019-04-12 09:30:00,82.84,83.51,82.16,83.51,949436.754607315,73.7281,74.3244,73.1228,74.3244,949436.7546
2019-04-12 10:00:00,83.49,83.51,82.5,82.67,625173.2764388999,74.3066,74.3244,73.4255,73.5768,625173.2764
2019-04-12 10:30:00,82.69,82.84,82.31,82.46,515401.1529628579,73.5946,73.7281,73.2563,73.3899,515401.153
2019-04-12 11:00:00,82.43,82.65,82.29,82.65,221561.34037425573,73.3631,73.559,73.2385,73.559,221561.3404
2019-04-12 11:30:00,82.62,82.88,82.5,82.73,284381.3501559399,73.5323,73.7637,73.4255,73.6302,284381.3502
2019-04-12 12:00:00,82.73,82.88,82.33,82.82,676594.747519138,73.6302,73.7637,73.2741,73.7103,676594.7475
2019-04-12 12:30:00,82.82,83.11,82.75,83.11,156706.28225120498,73.7103,73.9684,73.648,73.9684,156706.2823
2019-04-12 13:00:00,83.11,83.51,83.07,83.17,240165.4716472923,73.9684,74.3244,73.9328,74.0218,240165.4716
2019-04-12 13:30:00,83.17,83.49,83.13,83.45,166131.19733484546,74.0218,74.3066,73.9862,74.271,166131.1973
2019-04-12 14:00:00,83.47,83.62,83.34,83.47,235575.154805784,74.2888,74.4223,74.1731,74.2888,235575.1548
2019-04-12 14:30:00,83.47,83.6,83.3,83.51,273486.96668556845,74.2888,74.4045,74.1375,74.3244,273486.9667
2019-04-12 15:00:00,83.51,83.56,83.15,83.49,392303.6444570456,74.3244,74.3689,74.004,74.3066,392303.6445
2019-04-12 15:30:00,83.49,83.64,83.28,83.56,706561.0351573575,74.3066,74.4401,74.1197,74.3689,706561.0352
2019-04-15 09:30:00,83.53,83.6,82.9,83.11,370118.9242982704,74.3422,74.4045,73.7815,73.9684,370118.9243
2019-04-15 10:00:00,83.11,83.68,82.84,82.86,362017.9482563085,73.9684,74.4757,73.7281,73.7459,362017.9483
2019-04-15 10:30:00,82.84,82.86,82.54,82.77,206946.50864757583,73.7281,73.7459,73.4611,73.6658,206946.5086
2019-04-15 11:00:00,82.77,82.88,82.54,82.69,192490.90870428123,73.6658,73.7637,73.4611,73.5946,192490.9087
2019-04-15 11:30:00,82.69,82.92,82.6,82.69,149282.3956620357,73.5946,73.7993,73.5145,73.5946,149282.3957
2019-04-15 12:00:00,82.69,82.73,82.5,82.54,126596.8277573008,73.5946,73.6302,73.4255,73.4611,126596.8278
2019-04-15 12:30:00,82.56,82.73,82.54,82.69,87336.03444853982,73.4789,73.6302,73.4611,73.5946,87336.0344
2019-04-15 13:00:00,82.69,82.92,82.65,82.9,105934.9682449674,73.5946,73.7993,73.559,73.7815,105934.9682
2019-04-15 13:30:00,82.92,83.01,82.84,82.92,84852.58562517719,73.7993,73.8794,73.7281,73.7993,84852.5856
2019-04-15 14:00:00,82.92,82.92,82.62,82.65,127274.86220584065,73.7993,73.7993,73.5323,73.559,127274.8622
2019-04-15 14:30:00,82.67,82.71,82.29,82.5,169622.01162461014,73.5768,73.6124,73.2385,73.4255,169622.0116
2019-04-15 15:00:00,82.5,82.54,82.22,82.31,206176.33711369435,73.4255,73.4611,73.1762,73.2563,206176.3371
2019-04-15 15:30:00,82.33,82.39,82.05,82.31,471272.6865608165,73.2741,73.3275,73.0249,73.2563,471272.6866
2019-04-16 09:30:00,82.01,82.39,81.71,81.76,296995.1533881485,72.9893,73.3275,72.7223,72.7668,296995.1534
2019-04-16 10:00:00,81.78,82.39,81.76,82.1,542898.6392117947,72.7846,73.3275,72.7668,73.0694,542898.6392
2019-04-16 10:30:00,82.1,82.18,81.8,81.86,313021.80876098666,73.0694,73.1406,72.8024,72.8558,313021.8088
2019-04-16 11:00:00,81.86,82.43,81.8,82.31,286760.8494471222,72.8558,73.3631,72.8024,73.2563,286760.8494
2019-04-16 11:30:00,82.31,82.5,81.99,82.48,207166.6926566487,73.2563,73.4255,72.9715,73.4077,207166.6927
2019-04-16 12:00:00,82.46,82.73,82.46,82.65,192507.9186277289,73.3899,73.6302,73.3899,73.559,192507.9186
2019-04-16 12:30:00,82.65,82.71,82.37,82.56,218392.2971363765,73.559,73.6124,73.3097,73.4789,218392.2971
2019-04-16 13:00:00,82.56,82.6,82.33,82.35,110916.04082789904,73.4789,73.5145,73.2741,73.2919,110916.0408
2019-04-16 13:30:00,82.35,82.62,82.35,82.6,138869.48752480862,73.2919,73.5323,73.2919,73.5145,138869.4875
2019-04-16 14:00:00,82.58,82.86,82.54,82.73,214007.51686986105,73.4967,73.7459,73.4611,73.6302,214007.5169
2019-04-16 14:30:00,82.73,82.86,82.52,82.71,216431.90345903032,73.6302,73.7459,73.4433,73.6124,216431.9035
2019-04-16 15:00:00,82.71,82.96,82.67,82.94,334343.2753047916,73.6124,73.8349,73.5768,73.8171,334343.2753
2019-04-16 15:30:00,82.96,82.96,82.6,82.86,653767.430252339,73.8349,73.8349,73.5145,73.7459,653767.4303
2019-04-17 09:30:00,83.37,83.73,83.03,83.17,305122.5893110292,74.1998,74.5202,73.8972,74.0218,305122.5893
2019-04-17 10:00:00,83.17,83.26,82.88,83.24,272816.9647008789,74.0218,74.1019,73.7637,74.0841,272816.9647
2019-04-17 10:30:00,83.24,83.28,83.05,83.09,254208.5809469804,74.0841,74.1197,73.915,73.9506,254208.5809
2019-04-17 11:00:00,83.09,83.13,82.79,82.84,161410.47108023817,73.9506,73.9862,73.6836,73.7281,161410.4711
2019-04-17 11:30:00,82.84,83.03,82.62,82.94,182851.0070881769,73.7281,73.8972,73.5323,73.8171,182851.0071
2019-04-17 12:00:00,82.92,83.01,82.82,82.94,136475.3407995463,73.7993,73.8794,73.7103,73.8171,136475.3408
2019-04-17 12:30:00,82.94,83.11,82.94,83.01,129024.5218315849,73.8171,73.9684,73.8171,73.8794,129024.5218
2019-04-17 13:00:00,83.03,83.11,82.94,82.96,131695.55231074567,73.8972,73.9684,73.8171,73.8349,131695.5523
2019-04-17 13:30:00,82.96,83.15,82.88,83.07,111441.9309611568,73.8349,74.004,73.7637,73.9328,111441.931
2019-04-17 14:00:00,83.05,83.09,82.86,82.92,162945.14417351855,73.915,73.9506,73.7459,73.7993,162945.1442
2019-04-17 14:30:00,82.92,83.09,82.84,83.07,110386.37071165295,73.7993,73.9506,73.7281,73.9328,110386.3707
2019-04-17 15:00:00,83.07,83.17,83.05,83.05,248445.99688120213,73.9328,74.0218,73.915,73.915,248445.9969
2019-04-17 15:30:00,83.07,83.13,82.92,82.96,473277.96753614966,73.9328,73.9862,73.7993,73.8349,473277.9675
2019-04-18 09:30:00,83.11,83.15,82.56,82.58,395092.7994045931,73.9684,74.004,73.4789,73.4967,395092.7994
2019-04-18 10:00:00,82.58,82.62,81.93,82.2,229507.80961156788,73.4967,73.5323,72.9181,73.1584,229507.8096
2019-04-18 10:30:00,82.2,82.29,81.8,82.03,155370.53076268782,73.1584,73.2385,72.8024,73.0071,155370.5308
2019-04-18 11:00:00,82.03,82.33,81.8,81.88,228215.52792741705,73.0071,73.2741,72.8024,72.8736,228215.5279
2019-04-18 11:30:00,81.88,82.12,81.71,82.07,221053.4051601928,72.8736,73.0872,72.7223,73.0427,221053.4052
2019-04-18 12:00:00,82.05,82.18,81.99,82.05,139702.0287779983,73.0249,73.1406,72.9715,73.0249,139702.0288
2019-04-18 12:30:00,82.05,82.37,82.05,82.35,138334.6199319535,73.0249,73.3097,73.0249,73.2919,138334.6199
2019-04-18 13:00:00,82.35,82.54,82.26,82.54,195633.0195633683,73.2919,73.4611,73.2118,73.4611,195633.0196
2019-04-18 13:30:00,82.52,82.58,82.31,82.56,138478.25928551177,73.4433,73.4967,73.2563,73.4789,138478.2593
2019-04-18 14:00:00,82.56,82.77,82.54,82.77,142327.69946129853,73.4789,73.6658,73.4611,73.6658,142327.6995
2019-04-18 14:30:00,82.77,82.82,82.62,82.69,152804.86730932802,73.6658,73.7103,73.5323,73.5946,152804.8673
2019-04-18 15:00:00,82.69,82.69,82.54,82.62,151707.25474907854,73.5946,73.5946,73.4611,73.5323,151707.2547
2019-04-18 15:30:00,82.6,82.67,82.46,82.54,432937.516586334,73.5145,73.5768,73.3899,73.4611,432937.5166
2019-04-22 09:30:00,81.82,81.95,81.29,81.57,396199.38942444,72.8202,72.9359,72.3485,72.5977,396199.3894
2019-04-22 10:00:00,81.57,81.65,81.06,81.46,202935.474199036,72.5977,72.6689,72.1438,72.4998,202935.4742
2019-04-22 10:30:00,81.46,81.52,81.23,81.38,147560.61341083073,72.4998,72.5532,72.2951,72.4286,147560.6134
2019-04-22 11:00:00,81.38,81.5,81.21,81.46,138273.1952083924,72.4286,72.5354,72.2773,72.4998,138273.1952
2019-04-22 11:30:00,81.48,81.57,81.29,81.33,216580.7402891976,72.5176,72.5977,72.3485,72.3841,216580.7403
2019-04-22 12:00:00,81.31,81.52,81.29,81.31,158659.1159625744,72.3663,72.5532,72.3485,72.3663,158659.116
2019-04-22 12:30:00,81.31,81.4,81.25,81.29,110449.21292883468,72.3663,72.4464,72.3129,72.3485,110449.2129
2019-04-22 13:00:00,81.29,81.38,81.23,81.35,129248.0133257726,72.3485,72.4286,72.2951,72.4019,129248.0133
2019-04-22 13:30:00,81.35,81.63,81.33,81.46,131027.91281542386,72.4019,72.6511,72.3841,72.4998,131027.9128
2019-04-22 14:00:00,81.48,81.5,81.27,81.33,142680.65537283808,72.5176,72.5354,72.3307,72.3841,142680.6554
2019-04-22 14:30:00,81.33,81.33,81.08,81.1,141819.29174936205,72.3841,72.3841,72.1616,72.1794,141819.2917
2019-04-22 15:00:00,81.1,81.16,80.93,81.08,203007.76637368868,72.1794,72.2328,72.0281,72.1616,203007.7664
2019-04-22 15:30:00,81.1,81.19,80.97,81.1,592665.4227388715,72.1794,72.2595,72.0637,72.1794,592665.4227
2019-04-23 09:30:00,80.47,80.93,80.13,80.66,580551.994754749,71.6187,72.0281,71.3161,71.7878,580551.9948
2019-04-23 10:00:00,80.68,80.89,80.44,80.55,217301.7720442302,71.8056,71.9925,71.592,71.6899,217301.772
2019-04-23 10:30:00,80.53,80.66,80.42,80.57,259078.6165296285,71.6721,71.7878,71.5742,71.7077,259078.6165
2019-04-23 11:00:00,80.57,81.0,80.55,80.85,279831.66813155654,71.7077,72.0904,71.6899,71.9569,279831.6681
2019-04-23 11:30:00,80.83,80.97,80.64,80.87,346813.9116813155,71.9391,72.0637,71.77,71.9747,346813.9117
2019-04-23 12:00:00,80.87,81.31,80.85,81.12,391936.51360929967,71.9747,72.3663,71.9569,72.1972,391936.5136
2019-04-23 12:30:00,81.14,81.31,81.02,81.27,310390.9406010774,72.215,72.3663,72.1082,72.3307,310390.9406
2019-04-23 13:00:00,81.27,81.29,81.1,81.12,246832.8891409129,72.3307,72.3485,72.1794,72.1972,246832.8891
2019-04-23 13:30:00,81.12,81.27,81.06,81.08,165169.66416217748,72.1972,72.3307,72.1438,72.1616,165169.6642
2019-04-23 14:00:00,81.08,81.1,80.8,80.91,248445.05188545503,72.1616,72.1794,71.9124,72.0103,248445.0519
2019-04-23 14:30:00,80.91,80.97,80.61,80.76,279523.59951800393,72.0103,72.0637,71.7433,71.8768,279523.5995
2019-04-23 15:00:00,80.76,80.87,80.68,80.83,219543.3019563368,71.8768,71.9747,71.8056,71.9391,219543.302
2019-04-23 15:30:00,80.83,81.08,80.74,81.02,659246.9880918628,71.9391,72.1616,71.859,72.1082,659246.9881
2019-04-24 09:30:00,81.29,81.29,80.57,81.12,234890.50538701445,72.3485,72.3485,71.7077,72.1972,234890.5054
2019-04-24 10:00:00,81.1,81.8,81.1,81.71,223459.83683016727,72.1794,72.8024,72.1794,72.7223,223459.8368
2019-04-24 10:30:00,81.71,81.71,81.35,81.5,210965.1030620924,72.7223,72.7223,72.4019,72.5354,210965.1031
2019-04-24 11:00:00,81.52,81.55,80.83,80.91,174462.75233909837,72.5532,72.5799,71.9391,72.0103,174462.7523
2019-04-24 11:30:00,80.91,81.08,80.8,80.89,188689.66331159623,72.0103,72.1616,71.9124,71.9925,188689.6633
2019-04-24 12:00:00,80.89,80.97,80.76,80.87,149695.83130138926,71.9925,72.0637,71.8768,71.9747,149695.8313
2019-04-24 12:30:00,80.85,81.12,80.83,80.95,107858.5070881769,71.9569,72.1972,71.9391,72.0459,107858.5071
2019-04-24 13:00:00,80.93,81.19,80.89,81.1,102580.70584065776,72.0281,72.2595,71.9925,72.1794,102580.7058
2019-04-24 13:30:00,81.1,81.19,80.95,81.0,144132.16884037424,72.1794,72.2595,72.0459,72.0904,144132.1688
2019-04-24 14:00:00,81.0,81.16,80.87,80.97,260281.12361780548,72.0904,72.2328,71.9747,72.0637,260281.1236
2019-04-24 14:30:00,80.97,81.38,80.95,81.27,198688.1908137227,72.0637,72.4286,72.0459,72.3307,198688.1908
2019-04-24 15:00:00,81.27,81.46,81.23,81.33,276840.7565920045,72.3307,72.4998,72.2951,72.3841,276840.7566
2019-04-24 15:30:00,81.33,81.35,81.0,81.02,435411.5154522256,72.3841,72.4019,72.0904,72.1082,435411.5155
2019-04-25 09:30:00,80.61,80.68,79.41,79.92,544589.2366033456,71.7433,71.8056,70.6753,71.1292,544589.2366
2019-04-25 10:00:00,79.94,80.06,79.28,79.47,336076.87000283523,71.147,71.2538,70.5596,70.7287,336076.87
2019-04-25 10:30:00,79.47,79.85,79.39,79.79,220403.72058406577,70.7287,71.0669,70.6575,71.0135,220403.7206
2019-04-25 11:00:00,79.79,80.19,79.68,80.0,258543.74893677345,71.0135,71.3695,70.9156,71.2004,258543.7489
2019-04-25 11:30:00,80.0,80.4,79.92,80.09,429600.264105472,71.2004,71.5564,71.1292,71.2805,429600.2641
2019-04-25 12:00:00,80.06,80.17,79.87,79.98,489000.3342784236,71.2538,71.3517,71.0847,71.1826,489000.3343
2019-04-25 12:30:00,79.98,80.49,79.94,80.25,319194.0484831301,71.1826,71.6365,71.147,71.4229,319194.0485
2019-04-25 13:00:00,80.23,80.42,80.06,80.32,246063.190104905,71.4051,71.5742,71.2538,71.4852,246063.1901
2019-04-25 13:30:00,80.32,80.36,80.09,80.19,121510.38814856818,71.4852,71.5208,71.2805,71.3695,121510.3881
2019-04-25 14:00:00,80.19,80.23,80.02,80.09,147218.9974482563,71.3695,71.4051,71.2182,71.2805,147218.9974
2019-04-25 14:30:00,80.09,80.15,80.0,80.06,168255.54777431244,71.2805,71.3339,71.2004,71.2538,168255.5478
2019-04-25 15:00:00,80.06,80.09,79.83,79.92,170088.83952367448,71.2538,71.2805,71.0491,71.1292,170088.8395
2019-04-25 15:30:00,79.92,80.0,79.49,79.58,610595.7720442301,71.1292,71.2004,70.7465,70.8266,610595.772
2019-04-26 09:30:00,79.37,79.87,79.22,79.26,220242.12631131272,70.6397,71.0847,70.5062,70.5418,220242.1263
2019-04-26 10:00:00,79.26,79.87,79.22,79.64,207245.59980153103,70.5418,71.0847,70.5062,70.88,207245.5998
2019-04-26 10:30:00,79.64,79.85,79.49,79.56,257721.6026368018,70.88,71.0669,70.7465,70.8088,257721.6026
2019-04-26 11:00:00,79.53,80.57,79.49,80.55,374902.020272186,70.7821,71.7077,70.7465,71.6899,374902.0203
2019-04-26 11:30:00,80.55,80.57,80.21,80.3,128392.31967677912,71.6899,71.7077,71.3873,71.4674,128392.3197
2019-04-26 12:00:00,80.3,80.55,80.3,80.4,178637.27105188544,71.4674,71.6899,71.4674,71.5564,178637.2711
2019-04-26 12:30:00,80.4,80.42,80.19,80.21,193646.16600510347,71.5564,71.5742,71.3695,71.3873,193646.166
2019-04-26 13:00:00,80.21,80.32,80.06,80.3,109801.41834420188,71.3873,71.4852,71.2538,71.4674,109801.4183
2019-04-26 13:30:00,80.28,80.42,80.15,80.28,147356.0218315849,71.4496,71.5742,71.3339,71.4496,147356.0218
2019-04-26 14:00:00,80.28,80.34,80.13,80.28,287900.51431811735,71.4496,71.503,71.3161,71.4496,287900.5143
2019-04-26 14:30:00,80.28,80.28,80.17,80.25,137893.7794159342,71.4496,71.4496,71.3517,71.4229,137893.7794
2019-04-26 15:00:00,80.28,80.4,80.09,80.09,366757.1019279841,71.4496,71.5564,71.2805,71.2805,366757.1019
2019-04-26 15:30:00,80.09,80.47,80.0,80.42,589210.99078537,71.2805,71.6187,71.2004,71.5742,589210.9908
2019-04-29 09:30:00,80.51,80.51,80.0,80.09,512792.9647008789,71.6543,71.6543,71.2004,71.2805,512792.9647
2019-04-29 10:00:00,80.09,80.21,79.89,79.94,336107.1098667422,71.2805,71.3873,71.1025,71.147,336107.1099
2019-04-29 10:30:00,79.94,80.17,79.85,80.06,347546.2833853133,71.147,71.3517,71.0669,71.2538,347546.2834
2019-04-29 11:00:00,80.06,80.25,79.92,80.21,689904.0676212078,71.2538,71.4229,71.1292,71.3873,689904.0676
2019-04-29 11:30:00,80.23,80.49,80.06,80.42,658190.4828466118,71.4051,71.6365,71.2538,71.5742,658190.4828
2019-04-29 12:00:00,80.42,80.47,80.32,80.38,278820.52268216613,71.5742,71.6187,71.4852,71.5386,278820.5227
2019-04-29 12:30:00,80.38,80.49,80.17,80.32,595305.2683583782,71.5386,71.6365,71.3517,71.4852,595305.2684
2019-04-29 13:00:00,80.32,80.36,80.19,80.23,219103.40643606463,71.4852,71.5208,71.3695,71.4051,219103.4064
2019-04-29 13:30:00,80.23,80.47,80.15,80.32,169304.4930535866,71.4051,71.6187,71.3339,71.4852,169304.4931
2019-04-29 14:00:00,80.34,80.59,80.23,80.51,217501.63864474057,71.503,71.7255,71.4051,71.6543,217501.6386
2019-04-29 14:30:00,80.53,80.76,80.47,80.66,146147.84476892542,71.6721,71.8768,71.6187,71.7878,146147.8448
2019-04-29 15:00:00,80.68,80.74,80.53,80.68,298851.12503544084,71.8056,71.859,71.6721,71.8056,298851.125
2019-04-29 15:30:00,80.66,80.7,80.34,80.34,1090131.0289197618,71.7878,71.8234,71.503,71.503,1090131.0289
2019-04-30 09:30:00,80.53,80.87,80.02,80.38,1018776.7625460732,71.6721,71.9747,71.2182,71.5386,1018776.7625
2019-04-30 10:00:00,80.38,80.51,80.04,80.51,311781.02934505243,71.5386,71.6543,71.236,71.6543,311781.0293
2019-04-30 10:30:00,80.51,80.83,80.47,80.55,168914.68230791038,71.6543,71.9391,71.6187,71.6899,168914.6823
2019-04-30 11:00:00,80.55,80.55,80.25,80.4,216523.56804649843,71.6899,71.6899,71.4229,71.5564,216523.568
2019-04-30 11:30:00,80.42,80.7,80.38,80.55,274682.85880351573,71.5742,71.8234,71.5386,71.6899,274682.8588
2019-04-30 12:00:00,80.57,80.97,80.51,80.7,199649.25148851715,71.7077,72.0637,71.6543,71.8234,199649.2515
2019-04-30 12:30:00,80.7,80.8,80.53,80.59,225498.66515452223,71.8234,71.9124,71.6721,71.7255,225498.6652
2019-04-30 13:00:00,80.61,81.0,80.59,81.0,231109.577402892,71.7433,72.0904,71.7255,72.0904,231109.5774
2019-04-30 13:30:00,81.0,81.25,80.93,81.08,315120.64431528206,72.0904,72.3129,72.0281,72.1616,315120.6443
2019-04-30 14:00:00,81.1,81.25,80.97,81.14,251783.7218599376,72.1794,72.3129,72.0637,72.215,251783.7219
2019-04-30 14:30:00,81.16,81.33,81.06,81.33,253265.4751913808,72.2328,72.3841,72.1438,72.3841,253265.4752
2019-04-30 15:00:00,81.31,81.44,81.23,81.27,265647.75446555146,72.3663,72.482,72.2951,72.3307,265647.7545
2019-04-30 15:30:00,81.27,81.46,81.12,81.33,1003265.1298554012,72.3307,72.4998,72.1972,72.3841,1003265.1299
2019-05-01 09:30:00,81.25,81.82,80.95,81.29,277036.37071165297,72.3129,72.8202,72.0459,72.3485,277036.3707
2019-05-01 10:00:00,81.29,81.35,80.91,80.93,318966.77700595406,72.3485,72.4019,72.0103,72.0281,318966.777
2019-05-01 10:30:00,80.93,81.21,80.74,81.14,1155878.163028069,72.0281,72.2773,71.859,72.215,1155878.163
2019-05-01 11:00:00,81.12,81.4,80.89,81.0,544603.411539552,72.1972,72.4464,71.9925,72.0904,544603.4115
2019-05-01 11:30:00,81.0,81.38,80.97,81.14,296072.8375389849,72.0904,72.4286,72.0637,72.215,296072.8375
2019-05-01 12:00:00,81.14,81.16,80.55,80.66,234462.42231358093,72.215,72.2328,71.6899,71.7878,234462.4223
2019-05-01 12:30:00,80.66,80.66,80.3,80.53,223876.57995463564,71.7878,71.7878,71.4674,71.6721,223876.58
2019-05-01 13:00:00,80.51,80.66,80.17,80.42,406898.158775163,71.6543,71.7878,71.3517,71.5742,406898.1588
2019-05-01 13:30:00,80.44,80.51,80.17,80.21,303621.93606464413,71.592,71.6543,71.3517,71.3873,303621.9361
2019-05-01 14:00:00,80.21,80.44,80.06,80.4,280075.0045364332,71.3873,71.592,71.2538,71.5564,280075.0045
2019-05-01 14:30:00,80.4,80.55,79.87,79.94,349364.4552027218,71.5564,71.6899,71.0847,71.147,349364.4552
2019-05-01 15:00:00,79.92,80.04,79.6,79.62,367325.51686986105,71.1292,71.236,70.8444,70.8622,367325.5169
2019-05-01 15:30:00,79.62,79.62,78.96,78.96,985645.2116529628,70.8622,70.8622,70.2748,70.2748,985645.2117
2019-05-02 09:30:00,78.1,78.1,75.98,76.72,862017.0880351573,69.5094,69.5094,67.6226,68.2812,862017.088
2019-05-02 10:00:00,76.7,77.02,75.77,76.06,773845.6773461865,68.2634,68.5482,67.4357,67.6938,773845.6773
2019-05-02 10:30:00,76.11,76.19,74.94,75.62,756155.3569605896,67.7383,67.8095,66.697,67.3022,756155.357
2019-05-02 11:00:00,75.6,75.75,73.93,73.93,945446.5100652112,67.2844,67.4179,65.7981,65.7981,945446.5101
2019-05-02 11:30:00,73.93,74.5,73.88,74.31,522865.6743691522,65.7981,66.3054,65.7536,66.1363,522865.6744
2019-05-02 12:00:00,74.29,74.48,74.01,74.05,498615.1935072299,66.1185,66.2876,65.8693,65.9049,498615.1935
2019-05-02 12:30:00,74.07,74.14,73.27,73.59,649279.6454493904,65.9227,65.985,65.2107,65.4955,649279.6454
2019-05-02 13:00:00,73.61,73.74,73.33,73.67,484062.7314998582,65.5133,65.629,65.2641,65.5667,484062.7315
2019-05-02 13:30:00,73.67,74.07,73.4,73.82,574300.3753898497,65.5667,65.9227,65.3264,65.7002,574300.3754
2019-05-02 14:00:00,73.82,73.84,72.7,73.14,876713.6618939608,65.7002,65.718,64.7034,65.095,876713.6619
2019-05-02 14:30:00,73.14,73.25,72.49,72.53,633924.4095548624,65.095,65.1929,64.5165,64.5521,633924.4096
2019-05-02 15:00:00,72.53,72.91,72.51,72.53,710397.2453926849,64.5521,64.8903,64.5343,64.5521,710397.2454
2019-05-02 15:30:00,72.53,73.61,71.89,73.35,1988081.5802381623,64.5521,65.5133,63.9825,65.2819,1988081.5802
2019-05-03 09:30:00,73.71,74.6,73.69,74.26,683830.5799546356,65.6023,66.3944,65.5845,66.0918,683830.58
2019-05-03 10:00:00,74.24,74.24,73.16,73.21,442692.7076835837,66.074,66.074,65.1128,65.1573,442692.7077
2019-05-03 10:30:00,73.23,73.29,72.74,73.06,485775.5362914658,65.1751,65.2285,64.739,65.0238,485775.5363
2019-05-03 11:00:00,73.06,73.23,72.76,73.21,341900.4062943011,65.0238,65.1751,64.7568,65.1573,341900.4063
2019-05-03 11:30:00,73.21,73.29,72.78,73.0,434927.6776297136,65.1573,65.2285,64.7746,64.9704,434927.6776
2019-05-03 12:00:00,72.97,73.23,72.85,73.0,439386.1675645024,64.9437,65.1751,64.8369,64.9704,439386.1676
2019-05-03 12:30:00,73.02,73.42,72.89,73.23,447881.2068330025,64.9882,65.3442,64.8725,65.1751,447881.2068
2019-05-03 13:00:00,73.23,73.78,73.14,73.74,485466.0501842925,65.1751,65.6646,65.095,65.629,485466.0502
2019-05-03 13:30:00,73.74,73.97,73.31,73.38,544088.8613552594,65.629,65.8337,65.2463,65.3086,544088.8614
2019-05-03 14:00:00,73.38,73.84,73.33,73.74,240436.68542670825,65.3086,65.718,65.2641,65.629,240436.6854
2019-05-03 14:30:00,73.74,73.86,73.42,73.8,438539.9238729798,65.629,65.7358,65.3442,65.6824,438539.9239
2019-05-03 15:00:00,73.8,73.84,73.61,73.67,285108.52438332856,65.6824,65.718,65.5133,65.5667,285108.5244
2019-05-03 15:30:00,73.67,73.91,73.67,73.84,658415.8643322936,65.5667,65.7803,65.5667,65.718,658415.8643
2019-05-06 09:30:00,71.96,72.3,70.88,71.53,823994.2391550892,64.0448,64.3474,63.0836,63.6621,823994.2392
2019-05-06 10:00:00,71.53,71.87,71.09,71.09,532959.6464417351,63.6621,63.9647,63.2705,63.2705,532959.6464
2019-05-06 10:30:00,71.09,71.45,70.69,71.32,599095.173802098,63.2705,63.5909,62.9145,63.4752,599095.1738
2019-05-06 11:00:00,71.3,71.77,71.22,71.53,456667.77728948114,63.4574,63.8757,63.3862,63.6621,456667.7773
2019-05-06 11:30:00,71.56,71.73,71.24,71.26,302024.420754182,63.6888,63.8401,63.404,63.4218,302024.4208
2019-05-06 12:00:00,71.26,71.43,70.98,71.15,429823.28310178616,63.4218,63.5731,63.1726,63.3239,429823.2831
2019-05-06 12:30:00,71.17,71.37,71.15,71.3,436702.37964275584,63.3417,63.5197,63.3239,63.4574,436702.3796
2019-05-06 13:00:00,71.28,71.39,71.11,71.22,386106.8348454777,63.4396,63.5375,63.2883,63.3862,386106.8348
2019-05-06 13:30:00,71.24,71.34,71.15,71.22,287786.64233059256,63.404,63.493,63.3239,63.3862,287786.6423
2019-05-06 14:00:00,71.22,71.62,71.17,71.49,284745.173518571,63.3862,63.7422,63.3417,63.6265,284745.1735
2019-05-06 14:30:00,71.49,71.66,71.39,71.39,444038.8541253189,63.6265,63.7778,63.5375,63.5375,444038.8541
2019-05-06 15:00:00,71.39,71.49,71.32,71.39,687070.9703714204,63.5375,63.6265,63.4752,63.5375,687070.9704
2019-05-06 15:30:00,71.39,71.53,71.13,71.15,1049021.8239296852,63.5375,63.6621,63.3061,63.3239,1049021.8239
2019-05-07 09:30:00,70.33,70.37,69.14,69.59,946063.11979019,62.5941,62.6297,61.535,61.9355,946063.1198
2019-05-07 10:00:00,69.59,69.71,68.57,68.89,642035.3080521689,61.9355,62.0423,61.0277,61.3125,642035.3081
2019-05-07 10:30:00,68.89,69.02,68.32,68.97,709784.4156506946,61.3125,61.4282,60.8052,61.3837,709784.4157
2019-05-07 11:00:00,68.97,69.67,68.78,69.57,882079.3477459596,61.3837,62.0067,61.2146,61.9177,882079.3477
2019-05-07 11:30:00,69.57,69.67,69.23,69.31,393963.0569889424,61.9177,62.0067,61.6151,61.6863,393963.057
2019-05-07 12:00:00,69.29,69.42,69.12,69.29,578910.0646441735,61.6685,61.7842,61.5172,61.6685,578910.0646
2019-05-07 12:30:00,69.29,69.63,69.23,69.35,514793.5206974766,61.6685,61.9711,61.6151,61.7219,514793.5207
2019-05-07 13:00:00,69.35,69.42,68.57,68.61,402367.37666572153,61.7219,61.7842,61.0277,61.0633,402367.3767
2019-05-07 13:30:00,68.59,68.72,68.47,68.49,491081.2149135242,61.0455,61.1612,60.9387,60.9565,491081.2149
2019-05-07 14:00:00,68.49,68.55,68.25,68.28,460582.4221718174,60.9565,61.0099,60.7429,60.7696,460582.4222
2019-05-07 14:30:00,68.28,68.53,68.15,68.36,440016.9522256875,60.7696,60.9921,60.6539,60.8408,440016.9522
2019-05-07 15:00:00,68.36,68.44,68.0,68.25,900930.5954068612,60.8408,60.912,60.5204,60.7429,900930.5954
2019-05-07 15:30:00,68.23,68.3,67.81,68.0,2258721.274737737,60.7251,60.7874,60.3513,60.5204,2258721.2747
2019-05-08 09:30:00,68.15,68.42,67.56,67.81,946508.2127870712,60.6539,60.8942,60.1288,60.3513,946508.2128
2019-05-08 10:00:00,67.81,68.17,67.32,67.56,630215.7737453927,60.3513,60.6717,59.9152,60.1288,630215.7737
2019-05-08 10:30:00,67.56,67.83,67.17,67.47,972695.9349305356,60.1288,60.3691,59.7817,60.0487,972695.9349
2019-05-08 11:00:00,67.47,68.23,67.41,67.47,738757.5127587185,60.0487,60.7251,59.9953,60.0487,738757.5128
2019-05-08 11:30:00,67.47,67.6,67.15,67.3,431021.5377091012,60.0487,60.1644,59.7639,59.8974,431021.5377
2019-05-08 12:00:00,67.28,67.32,67.03,67.2,241394.9111142614,59.8796,59.9152,59.6571,59.8084,241394.9111
2019-05-08 12:30:00,67.2,67.62,67.13,67.6,320147.5491919478,59.8084,60.1822,59.7461,60.1644,320147.5492
2019-05-08 13:00:00,67.62,67.64,67.34,67.49,229326.37042812587,60.1822,60.2,59.933,60.0665,229326.3704
2019-05-08 13:30:00,67.49,67.66,67.17,67.26,603788.0226821661,60.0665,60.2178,59.7817,59.8618,603788.0227
2019-05-08 14:00:00,67.26,67.34,67.05,67.17,341709.98965126165,59.8618,59.933,59.6749,59.7817,341709.9897
2019-05-08 14:30:00,67.17,67.62,67.17,67.51,843220.1776297136,59.7817,60.1822,59.7817,60.0843,843220.1776
2019-05-08 15:00:00,67.53,67.62,67.34,67.41,570195.7863623475,60.1021,60.1822,59.933,59.9953,570195.7864
2019-05-08 15:30:00,67.43,67.53,67.01,67.07,1177091.900056705,60.0131,60.1021,59.6393,59.6927,1177091.9001
2019-05-09 09:30:00,66.14,66.67,65.57,66.31,662676.3776580663,58.865,59.3367,58.3577,59.0163,662676.3777
2019-05-09 10:00:00,66.29,66.31,65.38,65.48,539466.4146583498,58.9985,59.0163,58.1886,58.2776,539466.4147
2019-05-09 10:30:00,65.46,65.95,65.44,65.61,525424.2503544088,58.2598,58.6959,58.242,58.3933,525424.2504
2019-05-09 11:00:00,65.59,65.74,65.27,65.42,450036.7421321236,58.3755,58.509,58.0907,58.2242,450036.7421
2019-05-09 11:30:00,65.42,65.8,65.35,65.46,602319.9717890559,58.2242,58.5624,58.1619,58.2598,602319.9718
2019-05-09 12:00:00,65.46,65.59,65.25,65.33,716964.9658349872,58.2598,58.3755,58.0729,58.1441,716964.9658
2019-05-09 12:30:00,65.35,66.31,65.31,66.03,877397.8388148567,58.1619,59.0163,58.1263,58.7671,877397.8388
2019-05-09 13:00:00,66.03,66.16,65.71,65.8,517531.645874681,58.7671,58.8828,58.4823,58.5624,517531.6459
2019-05-09 13:30:00,65.8,66.05,65.71,65.74,990656.5240998014,58.5624,58.7849,58.4823,58.509,990656.5241
2019-05-09 14:00:00,65.76,66.05,65.61,65.95,411286.2465267933,58.5268,58.7849,58.3933,58.6959,411286.2465
2019-05-09 14:30:00,65.97,65.99,65.55,65.57,553138.1406294301,58.7137,58.7315,58.3399,58.3577,553138.1406
2019-05-09 15:00:00,65.57,65.59,65.21,65.38,402553.0683300255,58.3577,58.3755,58.0373,58.1886,402553.0683
2019-05-09 15:30:00,65.4,65.65,65.38,65.61,924846.0752764388,58.2064,58.4289,58.1886,58.3933,924846.0753
2019-05-10 09:30:00,65.14,65.67,64.93,65.06,687117.7476609015,57.975,58.4467,57.7881,57.9038,687117.7477
2019-05-10 10:00:00,65.06,65.1,64.44,64.97,476668.13977884885,57.9038,57.9394,57.352,57.8237,476668.1398
2019-05-10 10:30:00,64.97,65.06,64.57,64.61,428226.2402891976,57.8237,57.9038,57.4677,57.5033,428226.2403
2019-05-10 11:00:00,64.61,64.8,64.36,64.59,737626.8253473206,57.5033,57.6724,57.2808,57.4855,737626.8253
2019-05-10 11:30:00,64.57,64.93,64.36,64.57,866657.0171533881,57.4677,57.7881,57.2808,57.4677,866657.0172
2019-05-10 12:00:00,64.57,65.76,64.57,65.65,511777.5667706266,57.4677,58.5268,57.4677,58.4289,511777.5668
2019-05-10 12:30:00,65.65,66.03,65.55,65.84,474609.9390416784,58.4289,58.7671,58.3399,58.598,474609.939
2019-05-10 13:00:00,65.86,66.46,65.76,66.16,393325.18485965405,58.6158,59.1498,58.5268,58.8828,393325.1849
2019-05-10 13:30:00,66.16,66.67,66.07,66.6,368023.3962290898,58.8828,59.3367,58.8027,59.2744,368023.3962
2019-05-10 14:00:00,66.6,66.82,66.29,66.41,441172.6820243833,59.2744,59.4702,58.9985,59.1053,441172.682
2019-05-10 14:30:00,66.43,66.96,66.41,66.86,524113.0687553161,59.1231,59.5948,59.1053,59.5058,524113.0688
2019-05-10 15:00:00,66.86,67.15,66.69,66.98,513215.3777998298,59.5058,59.7639,59.3545,59.6126,513215.3778
2019-05-10 15:30:00,67.01,67.05,66.41,66.65,838390.7768641905,59.6393,59.6749,59.1053,59.3189,838390.7769
2019-05-13 09:30:00,64.87,64.91,63.73,64.36,736280.6789055854,57.7347,57.7703,56.72,57.2808,736280.6789
2019-05-13 10:00:00,64.36,64.61,64.06,64.4,590162.6015026935,57.2808,57.5033,57.0137,57.3164,590162.6015
2019-05-13 10:30:00,64.38,64.87,64.21,64.66,604222.2482279558,57.2986,57.7347,57.1473,57.5478,604222.2482
2019-05-13 11:00:00,64.66,64.78,64.19,64.3,358266.7876382194,57.5478,57.6546,57.1295,57.2274,358266.7876
2019-05-13 11:30:00,64.28,64.42,64.02,64.34,324151.968670258,57.2096,57.3342,56.9781,57.263,324151.9687
2019-05-13 12:00:00,64.36,64.49,64.0,64.15,344883.2853700028,57.2808,57.3965,56.9603,57.0939,344883.2854
2019-05-13 12:30:00,64.15,64.19,63.81,63.87,268661.34590303374,57.0939,57.1295,56.7912,56.8446,268661.3459
2019-05-13 13:00:00,63.87,63.96,63.7,63.79,237035.173235044,56.8446,56.9247,56.6933,56.7734,237035.1732
2019-05-13 13:30:00,63.77,64.17,63.75,64.02,281928.6136943578,56.7556,57.1117,56.7378,56.9781,281928.6137
2019-05-13 14:00:00,64.02,64.4,63.81,64.28,436527.5554295435,56.9781,57.3164,56.7912,57.2096,436527.5554
2019-05-13 14:30:00,64.28,64.68,64.19,64.53,266802.5392685001,57.2096,57.5656,57.1295,57.4321,266802.5393
2019-05-13 15:00:00,64.53,64.66,63.98,63.98,335432.3829033172,57.4321,57.5478,56.9425,56.9425,335432.3829
2019-05-13 15:30:00,63.96,64.11,63.81,63.98,690360.0280691806,56.9247,57.0582,56.7912,56.9425,690360.0281
2019-05-14 09:30:00,64.32,64.83,64.15,64.44,389573.5517436915,57.2452,57.6991,57.0939,57.352,389573.5517
2019-05-14 10:00:00,64.44,64.74,64.32,64.55,281639.44499574706,57.352,57.619,57.2452,57.4499,281639.445
2019-05-14 10:30:00,64.57,64.72,64.32,64.44,382045.7156223419,57.4677,57.6012,57.2452,57.352,382045.7156
2019-05-14 11:00:00,64.44,64.78,64.42,64.66,237835.11213495888,57.352,57.6546,57.3342,57.5478,237835.1121
2019-05-14 11:30:00,64.64,64.89,64.61,64.83,217662.2879217465,57.53,57.7525,57.5033,57.6991,217662.2879
2019-05-14 12:00:00,64.83,65.33,64.78,65.33,396954.441026368,57.6991,58.1441,57.6546,58.1441,396954.441
2019-05-14 12:30:00,65.33,65.67,65.31,65.5,363369.7646725262,58.1441,58.4467,58.1263,58.2954,363369.7647
2019-05-14 13:00:00,65.5,65.65,65.44,65.63,308671.5208392401,58.2954,58.4289,58.242,58.4111,308671.5208
2019-05-14 13:30:00,65.63,65.78,65.61,65.63,229023.0267933088,58.4111,58.5446,58.3933,58.4111,229023.0268
2019-05-14 14:00:00,65.65,65.71,65.48,65.55,297958.5765523107,58.4289,58.4823,58.2776,58.3399,297958.5766
2019-05-14 14:30:00,65.55,65.59,65.29,65.4,439394.6725262262,58.3399,58.3755,58.1085,58.2064,439394.6725
2019-05-14 15:00:00,65.38,65.69,65.35,65.63,344451.42231358093,58.1886,58.4645,58.1619,58.4111,344451.4223
2019-05-14 15:30:00,65.63,65.65,65.04,65.1,978830.3748227956,58.4111,58.4289,57.886,57.9394,978830.3748
2019-05-15 09:30:00,64.23,64.23,63.73,64.15,583350.1271618939,57.1651,57.1651,56.72,57.0939,583350.1272
2019-05-15 10:00:00,64.17,64.53,63.73,64.44,724688.4160759852,57.1117,57.4321,56.72,57.352,724688.4161
2019-05-15 10:30:00,64.44,64.74,64.3,64.64,587826.5720158775,57.352,57.619,57.2274,57.53,587826.572
2019-05-15 11:00:00,64.64,64.95,64.3,64.83,466576.0576977601,57.53,57.8059,57.2274,57.6991,466576.0577
2019-05-15 11:30:00,64.83,64.87,64.47,64.64,391332.6613269067,57.6991,57.7347,57.3787,57.53,391332.6613
2019-05-15 12:00:00,64.66,64.83,64.38,64.42,322281.82208675926,57.5478,57.6991,57.2986,57.3342,322281.8221
2019-05-15 12:30:00,64.42,64.53,64.21,64.38,244610.73164162177,57.3342,57.4321,57.1473,57.2986,244610.7316
2019-05-15 13:00:00,64.38,64.42,64.04,64.17,374216.8983555429,57.2986,57.3342,56.9959,57.1117,374216.8984
2019-05-15 13:30:00,64.17,64.4,64.0,64.13,289621.35157357523,57.1117,57.3164,56.9603,57.0761,289621.3516
2019-05-15 14:00:00,64.13,64.51,64.08,64.32,397579.55571307056,57.0761,57.4143,57.0315,57.2452,397579.5557
2019-05-15 14:30:00,64.32,64.36,63.92,64.0,344043.6566487099,57.2452,57.2808,56.8891,56.9603,344043.6566
2019-05-15 15:00:00,64.0,64.25,63.98,64.19,396850.0189963141,56.9603,57.1829,56.9425,57.1295,396850.019
2019-05-15 15:30:00,64.19,64.3,63.62,63.73,1080817.6233342784,57.1295,57.2274,56.6221,56.72,1080817.6233
2019-05-16 09:30:00,64.32,64.47,64.02,64.38,388345.52977034304,57.2452,57.3787,56.9781,57.2986,388345.5298
2019-05-16 10:00:00,64.38,64.68,64.11,64.64,334135.3762404309,57.2986,57.5656,57.0582,57.53,334135.3762
2019-05-16 10:30:00,64.61,64.95,64.3,64.95,556421.0558548342,57.5033,57.8059,57.2274,57.8059,556421.0559
2019-05-16 11:00:00,64.93,64.97,64.53,64.95,441353.1762120782,57.7881,57.8237,57.4321,57.8059,441353.1762
2019-05-16 11:30:00,64.95,65.08,64.89,64.95,286061.0800963992,57.8059,57.9216,57.7525,57.8059,286061.0801
2019-05-16 12:00:00,64.95,65.02,64.78,64.83,351940.04111142614,57.8059,57.8682,57.6546,57.6991,351940.0411
2019-05-16 12:30:00,64.83,64.97,64.7,64.93,303244.4102636801,57.6991,57.8237,57.5834,57.7881,303244.4103
2019-05-16 13:00:00,64.95,65.14,64.76,65.04,263420.39948965126,57.8059,57.975,57.6368,57.886,263420.3995
2019-05-16 13:30:00,65.04,65.19,65.0,65.19,262694.6427558832,57.886,58.0195,57.8504,58.0195,262694.6428
2019-05-16 14:00:00,65.16,65.31,65.0,65.14,330700.7891976184,57.9928,58.1263,57.8504,57.975,330700.7892
2019-05-16 14:30:00,65.14,65.21,64.85,64.95,281431.0734335129,57.975,58.0373,57.7169,57.8059,281431.0734
2019-05-16 15:00:00,64.93,65.31,64.85,65.27,476779.6492770059,57.7881,58.1263,57.7169,58.0907,476779.6493
2019-05-16 15:30:00,65.29,65.35,65.06,65.16,1185638.9140912956,58.1085,58.1619,57.9038,57.9928,1185638.9141
2019-05-17 09:30:00,64.44,64.97,64.32,64.8,551829.7940175786,57.352,57.8237,57.2452,57.6724,551829.794
2019-05-17 10:00:00,64.8,65.21,64.74,65.16,237456.64133824772,57.6724,58.0373,57.619,57.9928,237456.6413
2019-05-17 10:30:00,65.16,66.22,65.14,66.14,752012.0231074567,57.9928,58.9362,57.975,58.865,752012.0231
2019-05-17 11:00:00,66.14,66.26,65.65,65.95,634221.1382194499,58.865,58.9718,58.4289,58.6959,634221.1382
2019-05-17 11:30:00,65.97,65.97,65.8,65.91,380102.80436631694,58.7137,58.7137,58.5624,58.6603,380102.8044
2019-05-17 12:00:00,65.88,65.91,65.55,65.61,291519.37553161324,58.6336,58.6603,58.3399,58.3933,291519.3755
2019-05-17 12:30:00,65.61,65.74,65.44,65.61,196552.9729231641,58.3933,58.509,58.242,58.3933,196552.9729
2019-05-17 13:00:00,65.61,65.86,65.59,65.61,139581.54182024382,58.3933,58.6158,58.3755,58.3933,139581.5418
2019-05-17 13:30:00,65.59,65.86,65.52,65.74,290988.76041962,58.3755,58.6158,58.3132,58.509,290988.7604
2019-05-17 14:00:00,65.74,65.8,65.69,65.71,250643.1119931953,58.509,58.5624,58.4645,58.4823,250643.112
2019-05-17 14:30:00,65.71,65.74,65.57,65.69,277262.6971930819,58.4823,58.509,58.3577,58.4645,277262.6972
2019-05-17 15:00:00,65.71,65.76,65.35,65.59,518529.5613836121,58.4823,58.5268,58.1619,58.3755,518529.5614
2019-05-17 15:30:00,65.59,65.76,65.38,65.55,1048099.5080805216,58.3755,58.5268,58.1886,58.3399,1048099.5081
2019-05-20 09:30:00,64.83,65.76,64.78,65.4,460404.7629713637,57.6991,58.5268,57.6546,58.2064,460404.763
2019-05-20 10:00:00,65.4,65.82,65.12,65.71,272989.4264247235,58.2064,58.5802,57.9572,58.4823,272989.4264
2019-05-20 10:30:00,65.71,66.01,65.63,65.97,327507.64856818825,58.4823,58.7493,58.4111,58.7137,327507.6486
2019-05-20 11:00:00,65.97,66.26,65.71,66.16,433173.7655231074,58.7137,58.9718,58.4823,58.8828,433173.7655
2019-05-20 11:30:00,66.18,66.26,65.93,66.12,241618.87510632264,58.9006,58.9718,58.6781,58.8472,241618.8751
2019-05-20 12:00:00,66.12,66.35,66.01,66.12,279120.5588318684,58.8472,59.0519,58.7493,58.8472,279120.5588
2019-05-20 12:30:00,66.12,66.14,65.93,65.97,193637.66104337963,58.8472,58.865,58.6781,58.7137,193637.661
2019-05-20 13:00:00,65.99,66.29,65.97,66.18,259515.2045647859,58.7315,58.9985,58.7137,58.9006,259515.2046
2019-05-20 13:30:00,66.2,66.26,66.1,66.16,175534.3775163028,58.9184,58.9718,58.8294,58.8828,175534.3775
2019-05-20 14:00:00,66.14,66.22,65.91,65.97,381987.5983838957,58.865,58.9362,58.6603,58.7137,381987.5984
2019-05-20 14:30:00,65.95,66.03,65.61,65.69,384832.9805783952,58.6959,58.7671,58.3933,58.4645,384832.9806
2019-05-20 15:00:00,65.69,65.86,65.55,65.84,464736.1509781684,58.4645,58.6158,58.3399,58.598,464736.151
2019-05-20 15:30:00,65.84,65.86,65.35,65.65,1163579.8783668838,58.598,58.6158,58.1619,58.4289,1163579.8784
2019-05-21 09:30:00,66.62,68.02,66.56,67.89,1114249.2103770908,59.2922,60.5382,59.2388,60.4225,1114249.2104
2019-05-21 10:00:00,67.92,68.08,67.56,67.81,799241.020555713,60.4492,60.5916,60.1288,60.3513,799241.0206
2019-05-21 10:30:00,67.81,68.38,67.73,68.11,567328.1967677913,60.3513,60.8586,60.2801,60.6183,567328.1968
2019-05-21 11:00:00,68.11,68.25,67.94,67.94,359904.46526793303,60.6183,60.7429,60.467,60.467,359904.4653
2019-05-21 11:30:00,67.96,68.08,67.83,67.92,315033.2322086759,60.4848,60.5916,60.3691,60.4492,315033.2322
2019-05-21 12:00:00,67.94,68.08,67.75,67.83,281738.66954919195,60.467,60.5916,60.2979,60.3691,281738.6695
2019-05-21 12:30:00,67.85,67.92,67.73,67.83,269770.2984122484,60.3869,60.4492,60.2801,60.3691,269770.2984
2019-05-21 13:00:00,67.85,67.85,67.56,67.64,270683.63680181454,60.3869,60.3869,60.1288,60.2,270683.6368
2019-05-21 13:30:00,67.64,67.79,67.62,67.73,255848.14856818825,60.2,60.3335,60.1822,60.2801,255848.1486
2019-05-21 14:00:00,67.7,67.83,67.62,67.77,252456.55883186843,60.2534,60.3691,60.1822,60.3157,252456.5588
2019-05-21 14:30:00,67.77,67.77,67.58,67.75,253168.61312730363,60.3157,60.3157,60.1466,60.2979,253168.6131
2019-05-21 15:00:00,67.75,67.87,67.68,67.85,527603.8830450808,60.2979,60.4047,60.2356,60.3869,527603.883
2019-05-21 15:30:00,67.85,68.08,67.62,67.7,1029863.9251488516,60.3869,60.5916,60.1822,60.2534,1029863.9251
2019-05-22 09:30:00,67.34,67.92,67.11,67.92,693595.6935072299,59.933,60.4492,59.7283,60.4492,693595.6935
2019-05-22 10:00:00,67.89,68.23,67.6,68.15,696091.8997731783,60.4225,60.7251,60.1644,60.6539,696091.8998
2019-05-22 10:30:00,68.15,68.15,67.6,67.75,417210.42486532463,60.6539,60.6539,60.1644,60.2979,417210.4249
2019-05-22 11:00:00,67.75,68.32,67.68,68.17,669014.4641338247,60.2979,60.8052,60.2356,60.6717,669014.4641
2019-05-22 11:30:00,68.15,68.19,67.81,67.92,271563.9003402325,60.6539,60.6895,60.3513,60.4492,271563.9003
2019-05-22 12:00:00,67.92,67.92,67.73,67.81,215996.7329174936,60.4492,60.4492,60.2801,60.3513,215996.7329
2019-05-22 12:30:00,67.81,67.81,67.58,67.73,253226.25786787635,60.3513,60.3513,60.1466,60.2801,253226.2579
2019-05-22 13:00:00,67.73,67.77,67.49,67.7,387165.2300822229,60.2801,60.3157,60.0665,60.2534,387165.2301
2019-05-22 13:30:00,67.7,67.77,67.53,67.66,259204.7734618656,60.2534,60.3157,60.1021,60.2178,259204.7735
2019-05-22 14:00:00,67.68,67.7,67.43,67.58,443721.8080521689,60.2356,60.2534,60.0131,60.1466,443721.8081
2019-05-22 14:30:00,67.58,67.66,67.26,67.37,287648.67295151687,60.1466,60.2178,59.8618,59.9597,287648.673
2019-05-22 15:00:00,67.37,67.37,67.13,67.2,324672.6613269067,59.9597,59.9597,59.7461,59.8084,324672.6613
2019-05-22 15:30:00,67.17,67.28,67.13,67.13,628532.7363198185,59.7817,59.8796,59.7461,59.7461,628532.7363
2019-05-23 09:30:00,66.18,66.22,65.57,65.95,792652.0377091011,58.9006,58.9362,58.3577,58.6959,792652.0377
2019-05-23 10:00:00,65.97,66.26,65.8,66.24,697971.0238162744,58.7137,58.9718,58.5624,58.954,697971.0238
2019-05-23 10:30:00,66.26,66.26,65.86,66.12,365771.9438616388,58.9718,58.9718,58.6158,58.8472,365771.9439
2019-05-23 11:00:00,66.14,66.14,65.44,65.65,594960.3449106889,58.865,58.865,58.242,58.4289,594960.3449
2019-05-23 11:30:00,65.67,65.76,65.21,65.33,362540.5309044513,58.4467,58.5268,58.0373,58.1441,362540.5309
2019-05-23 12:00:00,65.33,65.35,65.08,65.12,448639.5659200453,58.1441,58.1619,57.9216,57.9572,448639.5659
2019-05-23 12:30:00,65.12,65.14,64.85,65.06,634721.9859654097,57.9572,57.975,57.7169,57.9038,634721.986
2019-05-23 13:00:00,65.04,65.55,65.02,65.48,368553.066345336,57.886,58.3399,57.8682,58.2776,368553.0663
2019-05-23 13:30:00,65.46,65.5,65.27,65.46,315816.1611851432,58.2598,58.2954,58.0907,58.2598,315816.1612
2019-05-23 14:00:00,65.46,65.57,65.23,65.23,319185.0710235327,58.2598,58.3577,58.0551,58.0551,319185.071
2019-05-23 14:30:00,65.25,65.33,65.19,65.23,325864.300963992,58.0729,58.1441,58.0195,58.0551,325864.301
2019-05-23 15:00:00,65.25,65.61,65.14,65.55,569071.7139211794,58.0729,58.3933,57.975,58.3399,569071.7139
2019-05-23 15:30:00,65.55,65.59,65.16,65.48,1154876.4675361495,58.3399,58.3755,57.9928,58.2776,1154876.4675
2019-05-24 09:30:00,66.37,66.41,65.23,65.27,527396.4564785936,59.0697,59.1053,58.0551,58.0907,527396.4565
2019-05-24 10:00:00,65.27,65.5,65.12,65.23,420396.9505245251,58.0907,58.2954,57.9572,58.0551,420396.9505
2019-05-24 10:30:00,65.25,65.38,64.95,65.04,331341.49631414795,58.0729,58.1886,57.8059,57.886,331341.4963
2019-05-24 11:00:00,65.06,65.44,64.97,65.29,345048.1871278707,57.9038,58.242,57.8237,58.1085,345048.1871
2019-05-24 11:30:00,65.31,65.59,65.29,65.42,164665.98142897646,58.1263,58.3755,58.1085,58.2242,164665.9814
2019-05-24 12:00:00,65.42,65.52,65.19,65.35,162296.40459313864,58.2242,58.3132,58.0195,58.1619,162296.4046
2019-05-24 12:30:00,65.38,65.71,65.38,65.71,181483.1257442585,58.1886,58.4823,58.1886,58.4823,181483.1257
2019-05-24 13:00:00,65.71,65.76,65.57,65.61,119929.88276155372,58.4823,58.5268,58.3577,58.3933,119929.8828
2019-05-24 13:30:00,65.59,65.8,65.52,65.78,159780.8259143748,58.3755,58.5624,58.3132,58.5446,159780.8259
2019-05-24 14:00:00,65.8,65.86,65.59,65.67,196728.2696342501,58.5624,58.6158,58.3755,58.4467,196728.2696
2019-05-24 14:30:00,65.69,65.78,65.65,65.71,115442.09795860504,58.4645,58.5446,58.4289,58.4823,115442.098
2019-05-24 15:00:00,65.71,65.88,65.69,65.84,139334.42543237878,58.4823,58.6336,58.4645,58.598,139334.4254
2019-05-24 15:30:00,65.84,65.86,65.67,65.82,575800.0836404876,58.598,58.6158,58.4467,58.5802,575800.0836
2019-05-28 09:30:00,65.78,65.99,65.67,65.8,317058.8305925716,58.5446,58.7315,58.4467,58.5624,317058.8306
2019-05-28 10:00:00,65.78,65.8,65.5,65.67,400843.0985256592,58.5446,58.5624,58.2954,58.4467,400843.0985
2019-05-28 10:30:00,65.65,65.67,65.27,65.38,385589.9221718174,58.4289,58.4467,58.0907,58.1886,385589.9222
2019-05-28 11:00:00,65.38,65.69,65.35,65.57,321260.2816841508,58.1886,58.4645,58.1619,58.3577,321260.2817
2019-05-28 11:30:00,65.57,65.67,65.38,65.61,198664.0934221718,58.3577,58.4467,58.1886,58.3933,198664.0934
2019-05-28 12:00:00,65.61,65.71,65.57,65.63,147129.22285228237,58.3933,58.4823,58.3577,58.4111,147129.2229
2019-05-28 12:30:00,65.61,65.69,65.57,65.59,187751.7550326056,58.3933,58.4645,58.3577,58.3755,187751.755
2019-05-28 13:00:00,65.59,65.67,65.57,65.63,128557.221434647,58.3755,58.4467,58.3577,58.4111,128557.2214
2019-05-28 13:30:00,65.63,65.71,65.57,65.59,153189.95307626878,58.4111,58.4823,58.3577,58.3755,153189.9531
2019-05-28 14:00:00,65.59,65.67,65.44,65.5,255015.134817125,58.3755,58.4467,58.242,58.2954,255015.1348
2019-05-28 14:30:00,65.5,65.57,65.35,65.46,358677.3882903317,58.2954,58.3577,58.1619,58.2598,358677.3883
2019-05-28 15:00:00,65.44,65.46,65.21,65.31,586151.5670541537,58.242,58.2598,58.0373,58.1263,586151.5671
2019-05-28 15:30:00,65.31,65.35,64.95,65.06,1483281.389566203,58.1263,58.1619,57.8059,57.9038,1483281.3896
2019-05-29 09:30:00,64.32,64.7,63.98,64.64,656068.9673943861,57.2452,57.5834,56.9425,57.53,656068.9674
2019-05-29 10:00:00,64.64,65.52,64.59,65.48,406066.5625177204,57.53,58.3132,57.4855,58.2776,406066.5625
2019-05-29 10:30:00,65.5,65.61,65.14,65.19,394890.57031471503,58.2954,58.3933,57.975,58.0195,394890.5703
2019-05-29 11:00:00,65.19,65.42,64.97,65.08,404102.3888573858,58.0195,58.2242,57.8237,57.9216,404102.3889
2019-05-29 11:30:00,65.08,65.16,64.85,64.95,524943.7200170116,57.9216,57.9928,57.7169,57.8059,524943.72
2019-05-29 12:00:00,64.95,65.38,64.91,65.33,256575.7952934505,57.8059,58.1886,57.7703,58.1441,256575.7953
2019-05-29 12:30:00,65.31,65.55,65.25,65.29,263916.99475474906,58.1263,58.3399,58.0729,58.1085,263916.9948
2019-05-29 13:00:00,65.29,65.71,65.23,65.65,293091.37595690385,58.1085,58.4823,58.0551,58.4289,293091.376
2019-05-29 13:30:00,65.63,65.8,65.5,65.61,274002.4618656081,58.4111,58.5624,58.2954,58.3933,274002.4619
2019-05-29 14:00:00,65.61,65.69,65.48,65.65,238844.84009072863,58.3933,58.4645,58.2776,58.4289,238844.8401
2019-05-29 14:30:00,65.65,65.65,65.33,65.46,269872.35795293446,58.4289,58.4289,58.1441,58.2598,269872.358
2019-05-29 15:00:00,65.44,65.91,65.33,65.91,427852.9669690955,58.242,58.6603,58.1441,58.6603,427852.967
2019-05-29 15:30:00,65.91,66.12,65.74,65.84,1007668.3375389848,58.6603,58.8472,58.509,58.598,1007668.3375
2019-05-30 09:30:00,65.99,66.39,65.88,66.29,712373.7039977317,58.7315,59.0875,58.6336,58.9985,712373.704
2019-05-30 10:00:00,66.26,66.39,65.91,66.12,686035.2550326056,58.9718,59.0875,58.6603,58.8472,686035.255
2019-05-30 10:30:00,66.12,66.46,65.67,65.91,526638.0973915509,58.8472,59.1498,58.4467,58.6603,526638.0974
2019-05-30 11:00:00,65.88,65.93,65.63,65.67,413718.1930819393,58.6336,58.6781,58.4111,58.4467,413718.1931
2019-05-30 11:30:00,65.67,66.05,65.67,65.95,297327.79189112555,58.4467,58.7849,58.4467,58.6959,297327.7919
2019-05-30 12:00:00,65.97,65.99,65.78,65.8,573389.8719875248,58.7137,58.7315,58.5446,58.5624,573389.872
2019-05-30 12:30:00,65.8,66.2,65.76,66.01,476394.5635100652,58.5624,58.9184,58.5268,58.7493,476394.5635
2019-05-30 13:00:00,66.03,66.1,65.88,65.95,175495.63269067195,58.7671,58.8294,58.6336,58.6959,175495.6327
2019-05-30 13:30:00,65.95,65.97,65.8,65.95,162962.6265948398,58.6959,58.7137,58.5624,58.6959,162962.6266
2019-05-30 14:00:00,65.95,66.01,65.84,65.93,228648.8084774596,58.6959,58.7493,58.598,58.6781,228648.8085
2019-05-30 14:30:00,65.93,66.03,65.86,65.99,341488.38814856816,58.6781,58.7671,58.6158,58.7315,341488.3881
2019-05-30 15:00:00,66.01,66.05,65.84,66.01,394050.94159342215,58.7493,58.7849,58.598,58.7493,394050.9416
2019-05-30 15:30:00,66.01,66.2,65.93,65.97,1031239.8389566204,58.7493,58.9184,58.6781,58.7137,1031239.839
2019-05-31 09:30:00,64.87,64.93,64.08,64.4,605993.1702580096,57.7347,57.7881,57.0315,57.3164,605993.1703
2019-05-31 10:00:00,64.42,64.55,63.81,64.04,594098.9812872129,57.3342,57.4499,56.7912,56.9959,594098.9813
2019-05-31 10:30:00,64.04,64.32,63.96,64.28,438122.7082506379,56.9959,57.2452,56.9247,57.2096,438122.7083
2019-05-31 11:00:00,64.25,64.64,64.17,64.53,390775.58633399487,57.1829,57.53,57.1117,57.4321,390775.5863
2019-05-31 11:30:00,64.51,64.55,64.3,64.36,298808.1277289481,57.4143,57.4499,57.2274,57.2808,298808.1277
2019-05-31 12:00:00,64.34,64.51,64.25,64.38,484881.09781684144,57.263,57.4143,57.1829,57.2986,484881.0978
2019-05-31 12:30:00,64.38,64.38,64.23,64.28,252480.18372554576,57.2986,57.2986,57.1651,57.2096,252480.1837
2019-05-31 13:00:00,64.3,64.49,64.28,64.34,410381.4130989509,57.2274,57.3965,57.2096,57.263,410381.4131
2019-05-31 13:30:00,64.34,64.68,64.32,64.64,221751.2845194216,57.263,57.5656,57.2452,57.53,221751.2845
2019-05-31 14:00:00,64.61,64.68,64.53,64.66,300451.94783101784,57.5033,57.5656,57.4321,57.5478,300451.9478
2019-05-31 14:30:00,64.66,64.87,64.49,64.74,405071.4819960306,57.5478,57.7347,57.3965,57.619,405071.482
2019-05-31 15:00:00,64.76,64.76,64.38,64.47,486153.0620924298,57.6368,57.6368,57.2986,57.3787,486153.0621
2019-05-31 15:30:00,64.47,64.59,64.38,64.59,1506769.2588602211,57.3787,57.4855,57.2986,57.4855,1506769.2589
2019-06-03 09:30:00,65.67,68.57,65.5,67.94,405416.0,58.4467,61.0277,58.2954,60.467,405416.0
2019-06-03 10:00:00,67.9,68.97,67.86,68.9,694724.0,60.4314,61.3837,60.3958,61.3214,694724.0
2019-06-03 10:30:00,68.92,70.41,68.74,70.29,780220.0,61.3392,62.6653,61.179,62.5585,780220.0
2019-06-03 11:00:00,70.3,70.79,69.39,70.17,654560.0,62.5674,63.0035,61.7575,62.4517,654560.0
2019-06-03 11:30:00,70.14,70.67,70.1,70.31,579660.0,62.425,62.8967,62.3894,62.5763,579660.0
2019-06-03 12:00:00,70.31,70.71,70.28,70.51,302481.0,62.5763,62.9323,62.5496,62.7543,302481.0
2019-06-03 12:30:00,70.49,70.68,70.46,70.47,295385.0,62.7365,62.9056,62.7098,62.7187,295385.0
2019-06-03 13:00:00,70.47,71.2,70.4,71.15,240029.0,62.7187,63.3684,62.6564,63.3239,240029.0
2019-06-03 13:30:00,71.12,71.74,71.07,71.69,517775.0,63.2972,63.849,63.2527,63.8045,517775.0
2019-06-03 14:00:00,71.69,71.99,71.47,71.9,631688.0,63.8045,64.0715,63.6087,63.9914,631688.0
2019-06-03 14:30:00,71.91,72.11,71.91,72.09,546083.0,64.0003,64.1783,64.0003,64.1605,546083.0
2019-06-03 15:00:00,72.09,73.02,71.95,72.56,689666.0,64.1605,64.9882,64.0359,64.5788,689666.0
2019-06-03 15:30:00,72.52,75.03,72.2,74.7,2165033.0,64.5432,66.7771,64.2584,66.4834,2165033.0
2019-06-04 09:30:00,76.29,76.5,73.37,74.26,1635951.0,67.8985,68.0854,65.2997,66.0918,1635951.0
2019-06-04 10:00:00,74.29,74.68,73.84,73.96,1675055.0,66.1185,66.4656,65.718,65.8248,1675055.0
2019-06-04 10:30:00,73.96,74.31,73.9,74.15,1067465.0,65.8248,66.1363,65.7714,65.9939,1067465.0
2019-06-04 11:00:00,74.14,74.25,73.93,74.15,702946.0,65.985,66.0829,65.7981,65.9939,702946.0
2019-06-04 11:30:00,74.15,74.29,74.0,74.07,562274.0,65.9939,66.1185,65.8604,65.9227,562274.0
2019-06-04 12:00:00,74.07,74.28,73.73,74.01,1197678.0,65.9227,66.1096,65.6201,65.8693,1197678.0
2019-06-04 12:30:00,74.01,74.41,73.98,74.17,353840.0,65.8693,66.2253,65.8426,66.0117,353840.0
2019-06-04 13:00:00,74.16,74.34,73.81,73.94,321844.0,66.0028,66.163,65.6913,65.807,321844.0
2019-06-04 13:30:00,73.92,74.12,73.87,74.11,388930.0,65.7892,65.9672,65.7447,65.9583,388930.0
2019-06-04 14:00:00,74.1,74.11,73.82,73.99,558152.0,65.9494,65.9583,65.7002,65.8515,558152.0
2019-06-04 14:30:00,73.99,74.38,73.88,74.0,622620.0,65.8515,66.1986,65.7536,65.8604,622620.0
2019-06-04 15:00:00,74.0,74.24,73.98,74.06,445705.0,65.8604,66.074,65.8426,65.9138,445705.0
2019-06-04 15:30:00,74.06,74.23,73.54,74.15,1269758.0,65.9138,66.0651,65.451,65.9939,1269758.0
2019-06-05 09:30:00,74.13,74.27,72.62,73.45,437664.0,65.9761,66.1007,64.6322,65.3709,437664.0
2019-06-05 10:00:00,73.52,74.09,73.51,73.9,357512.0,65.4332,65.9405,65.4243,65.7714,357512.0
2019-06-05 10:30:00,73.88,74.5,73.85,74.38,373120.0,65.7536,66.3054,65.7269,66.1986,373120.0
2019-06-05 11:00:00,74.4,75.01,74.37,74.66,364640.0,66.2164,66.7593,66.1897,66.4478,364640.0
2019-06-05 11:30:00,74.65,75.13,74.63,75.0,344725.0,66.4389,66.8661,66.4211,66.7504,344725.0
2019-06-05 12:00:00,75.0,75.05,74.75,74.97,300651.0,66.7504,66.7949,66.5279,66.7237,300651.0
2019-06-05 12:30:00,74.97,75.31,74.81,75.29,287450.0,66.7237,67.0263,66.5813,67.0085,287450.0
2019-06-05 13:00:00,75.28,75.49,75.07,75.11,186439.0,66.9996,67.1865,66.8127,66.8483,186439.0
2019-06-05 13:30:00,75.09,75.11,74.8,74.8,112251.0,66.8305,66.8483,66.5724,66.5724,112251.0
2019-06-05 14:00:00,74.8,74.8,74.26,74.34,231024.0,66.5724,66.5724,66.0918,66.163,231024.0
2019-06-05 14:30:00,74.34,74.5,74.15,74.45,240256.0,66.163,66.3054,65.9939,66.2609,240256.0
2019-06-05 15:00:00,74.44,74.58,74.2,74.2,239885.0,66.252,66.3766,66.0384,66.0384,239885.0
2019-06-05 15:30:00,74.2,74.92,74.13,74.86,993748.0,66.0384,66.6792,65.9761,66.6258,993748.0
2019-06-06 09:30:00,74.79,74.86,73.72,74.09,391954.0,66.5635,66.6258,65.6112,65.9405,391954.0
2019-06-06 10:00:00,74.1,74.24,73.37,73.46,318953.0,65.9494,66.074,65.2997,65.3798,318953.0
2019-06-06 10:30:00,73.46,73.47,72.8,72.8,371365.0,65.3798,65.3887,64.7924,64.7924,371365.0
2019-06-06 11:00:00,72.86,73.04,72.25,72.26,410967.0,64.8458,65.006,64.3029,64.3118,410967.0
2019-06-06 11:30:00,72.27,72.32,72.0,72.12,421720.0,64.3207,64.3652,64.0804,64.1872,421720.0
2019-06-06 12:00:00,72.13,72.47,71.59,71.59,469103.0,64.1961,64.4987,63.7155,63.7155,469103.0
2019-06-06 12:30:00,71.59,71.63,71.35,71.56,448030.0,63.7155,63.7511,63.5019,63.6888,448030.0
2019-06-06 13:00:00,71.56,71.98,71.44,71.81,418866.0,63.6888,64.0626,63.582,63.9113,418866.0
2019-06-06 13:30:00,71.81,71.87,71.43,71.57,300933.0,63.9113,63.9647,63.5731,63.6977,300933.0
2019-06-06 14:00:00,71.56,71.92,71.56,71.88,417968.0,63.6888,64.0092,63.6888,63.9736,417968.0
2019-06-06 14:30:00,71.87,72.34,71.74,72.26,994598.0,63.9647,64.383,63.849,64.3118,994598.0
2019-06-06 15:00:00,72.26,72.73,72.26,72.4,497832.0,64.3118,64.7301,64.3118,64.4364,497832.0
2019-06-06 15:30:00,72.4,72.8,72.33,72.66,1089989.0,64.4364,64.7924,64.3741,64.6678,1089989.0
2019-06-07 09:30:00,73.52,73.75,72.79,73.52,454207.0,65.4332,65.6379,64.7835,65.4332,454207.0
2019-06-07 10:00:00,73.5,73.74,73.1,73.47,461983.0,65.4154,65.629,65.0594,65.3887,461983.0
2019-06-07 10:30:00,73.49,73.9,73.43,73.69,334947.0,65.4065,65.7714,65.3531,65.5845,334947.0
2019-06-07 11:00:00,73.68,73.73,73.22,73.24,266447.0,65.5756,65.6201,65.1662,65.184,266447.0
2019-06-07 11:30:00,73.25,73.3,73.04,73.09,299125.0,65.1929,65.2374,65.006,65.0505,299125.0
2019-06-07 12:00:00,73.09,73.57,73.04,73.56,212551.0,65.0505,65.4777,65.006,65.4688,212551.0
2019-06-07 12:30:00,73.55,73.79,73.55,73.75,172849.0,65.4599,65.6735,65.4599,65.6379,172849.0
2019-06-07 13:00:00,73.75,73.87,73.63,73.7,176332.0,65.6379,65.7447,65.5311,65.5934,176332.0
2019-06-07 13:30:00,73.7,73.78,73.52,73.65,188128.0,65.5934,65.6646,65.4332,65.5489,188128.0
2019-06-07 14:00:00,73.65,74.02,73.63,73.92,173207.0,65.5489,65.8782,65.5311,65.7892,173207.0
2019-06-07 14:30:00,73.92,74.1,73.79,73.79,141831.0,65.7892,65.9494,65.6735,65.6735,141831.0
2019-06-07 15:00:00,73.78,73.9,73.65,73.76,345837.0,65.6646,65.7714,65.5489,65.6468,345837.0
2019-06-07 15:30:00,73.76,73.82,73.51,73.59,591923.0,65.6468,65.7002,65.4243,65.4955,591923.0
2019-06-10 09:30:00,74.58,74.89,74.13,74.42,293915.0,66.3766,66.6525,65.9761,66.2342,293915.0
2019-06-10 10:00:00,74.43,74.6,74.12,74.19,249329.0,66.2431,66.3944,65.9672,66.0295,249329.0
2019-06-10 10:30:00,74.19,74.29,74.09,74.27,265805.0,66.0295,66.1185,65.9405,66.1007,265805.0
2019-06-10 11:00:00,74.26,74.53,74.16,74.49,299534.0,66.0918,66.3321,66.0028,66.2965,299534.0
2019-06-10 11:30:00,74.49,74.65,74.44,74.54,192991.0,66.2965,66.4389,66.252,66.341,192991.0
2019-06-10 12:00:00,74.54,74.55,74.4,74.48,268786.0,66.341,66.3499,66.2164,66.2876,268786.0
2019-06-10 12:30:00,74.48,74.79,74.43,74.7,189607.0,66.2876,66.5635,66.2431,66.4834,189607.0
2019-06-10 13:00:00,74.71,75.07,74.61,74.93,209611.0,66.4923,66.8127,66.4033,66.6881,209611.0
2019-06-10 13:30:00,74.94,74.97,74.62,74.67,186295.0,66.697,66.7237,66.4122,66.4567,186295.0
2019-06-10 14:00:00,74.67,74.69,74.46,74.5,354548.0,66.4567,66.4745,66.2698,66.3054,354548.0
2019-06-10 14:30:00,74.51,74.55,74.18,74.2,188717.0,66.3143,66.3499,66.0206,66.0384,188717.0
2019-06-10 15:00:00,74.18,74.2,73.78,73.88,231649.0,66.0206,66.0384,65.6646,65.7536,231649.0
2019-06-10 15:30:00,73.88,73.9,73.65,73.75,612833.0,65.7536,65.7714,65.5489,65.6379,612833.0
2019-06-11 09:30:00,74.3,74.43,73.8,73.92,317804.0,66.1274,66.2431,65.6824,65.7892,317804.0
2019-06-11 10:00:00,73.92,74.01,73.53,73.91,209609.0,65.7892,65.8693,65.4421,65.7803,209609.0
2019-06-11 10:30:00,73.88,73.91,73.58,73.65,195359.0,65.7536,65.7803,65.4866,65.5489,195359.0
2019-06-11 11:00:00,73.64,73.95,73.62,73.84,265445.0,65.54,65.8159,65.5222,65.718,265445.0
2019-06-11 11:30:00,73.84,73.85,73.59,73.73,322179.0,65.718,65.7269,65.4955,65.6201,322179.0
2019-06-11 12:00:00,73.74,73.97,73.71,73.92,158098.0,65.629,65.8337,65.6023,65.7892,158098.0
2019-06-11 12:30:00,73.92,73.99,73.89,73.95,109516.0,65.7892,65.8515,65.7625,65.8159,109516.0
2019-06-11 13:00:00,73.94,74.13,73.93,74.01,203427.0,65.807,65.9761,65.7981,65.8693,203427.0
2019-06-11 13:30:00,74.0,74.03,73.88,73.98,162650.0,65.8604,65.8871,65.7536,65.8426,162650.0
2019-06-11 14:00:00,73.98,74.01,73.59,73.64,209413.0,65.8426,65.8693,65.4955,65.54,209413.0
2019-06-11 14:30:00,73.64,73.72,73.55,73.72,202554.0,65.54,65.6112,65.4599,65.6112,202554.0
2019-06-11 15:00:00,73.71,73.88,73.63,73.82,396361.0,65.6023,65.7536,65.5311,65.7002,396361.0
2019-06-11 15:30:00,73.81,73.91,73.74,73.74,608353.0,65.6913,65.7803,65.629,65.629,608353.0
2019-06-12 09:30:00,73.51,73.58,73.07,73.51,282162.0,65.4243,65.4866,65.0327,65.4243,282162.0
2019-06-12 10:00:00,73.52,73.86,72.96,73.13,253967.0,65.4332,65.7358,64.9348,65.0861,253967.0
2019-06-12 10:30:00,73.1,73.14,72.72,72.79,272078.0,65.0594,65.095,64.7212,64.7835,272078.0
2019-06-12 11:00:00,72.8,72.81,72.5,72.68,157717.0,64.7924,64.8013,64.5254,64.6856,157717.0
2019-06-12 11:30:00,72.67,72.84,72.57,72.83,129350.0,64.6767,64.828,64.5877,64.8191,129350.0
2019-06-12 12:00:00,72.83,73.05,72.82,73.01,106432.0,64.8191,65.0149,64.8102,64.9793,106432.0
2019-06-12 12:30:00,73.01,73.26,72.98,73.2,124481.0,64.9793,65.2018,64.9526,65.1484,124481.0
2019-06-12 13:00:00,73.2,73.41,73.19,73.41,124286.0,65.1484,65.3353,65.1395,65.3353,124286.0
2019-06-12 13:30:00,73.41,73.41,73.29,73.33,117793.0,65.3353,65.3353,65.2285,65.2641,117793.0
2019-06-12 14:00:00,73.33,73.42,73.32,73.36,145819.0,65.2641,65.3442,65.2552,65.2908,145819.0
2019-06-12 14:30:00,73.36,73.59,73.35,73.58,201506.0,65.2908,65.4955,65.2819,65.4866,201506.0
2019-06-12 15:00:00,73.59,73.61,73.45,73.47,184873.0,65.4955,65.5133,65.3709,65.3887,184873.0
2019-06-12 15:30:00,73.46,73.49,73.37,73.46,422814.0,65.3798,65.4065,65.2997,65.3798,422814.0
2019-06-13 09:30:00,73.48,74.28,73.27,74.11,292088.0,65.3976,66.1096,65.2107,65.9583,292088.0
2019-06-13 10:00:00,74.12,74.4,73.77,74.35,266916.0,65.9672,66.2164,65.6557,66.1719,266916.0
2019-06-13 10:30:00,74.38,74.38,73.95,73.95,163926.0,66.1986,66.1986,65.8159,65.8159,163926.0
2019-06-13 11:00:00,73.95,74.3,73.95,74.02,151553.0,65.8159,66.1274,65.8159,65.8782,151553.0
2019-06-13 11:30:00,74.02,74.2,74.01,74.14,135397.0,65.8782,66.0384,65.8693,65.985,135397.0
2019-06-13 12:00:00,74.16,74.34,74.14,74.2,175705.0,66.0028,66.163,65.985,66.0384,175705.0
2019-06-13 12:30:00,74.2,74.4,74.2,74.29,133479.0,66.0384,66.2164,66.0384,66.1185,133479.0
2019-06-13 13:00:00,74.29,74.36,74.25,74.26,120851.0,66.1185,66.1808,66.0829,66.0918,120851.0
2019-06-13 13:30:00,74.28,74.36,74.18,74.28,146545.0,66.1096,66.1808,66.0206,66.1096,146545.0
2019-06-13 14:00:00,74.28,74.36,74.16,74.35,216990.0,66.1096,66.1808,66.0028,66.1719,216990.0
2019-06-13 14:30:00,74.35,74.36,74.19,74.25,195657.0,66.1719,66.1808,66.0295,66.0829,195657.0
2019-06-13 15:00:00,74.26,74.53,74.26,74.51,255605.0,66.0918,66.3321,66.0918,66.3143,255605.0
2019-06-13 15:30:00,74.51,74.83,74.48,74.83,452440.0,66.3143,66.5991,66.2876,66.5991,452440.0
2019-06-14 09:30:00,74.77,74.8,74.17,74.38,187198.0,66.5457,66.5724,66.0117,66.1986,187198.0
2019-06-14 10:00:00,74.37,74.54,74.31,74.45,182366.0,66.1897,66.341,66.1363,66.2609,182366.0
2019-06-14 10:30:00,74.44,74.59,74.31,74.56,240538.0,66.252,66.3855,66.1363,66.3588,240538.0
2019-06-14 11:00:00,74.58,74.58,74.41,74.55,138811.0,66.3766,66.3766,66.2253,66.3499,138811.0
2019-06-14 11:30:00,74.57,74.87,74.56,74.75,185554.0,66.3677,66.6347,66.3588,66.5279,185554.0
2019-06-14 12:00:00,74.73,74.73,74.57,74.69,46968.0,66.5101,66.5101,66.3677,66.4745,46968.0
2019-06-14 12:30:00,74.68,74.78,74.49,74.77,105629.0,66.4656,66.5546,66.2965,66.5457,105629.0
2019-06-14 13:00:00,74.78,74.98,74.77,74.96,174755.0,66.5546,66.7326,66.5457,66.7148,174755.0
2019-06-14 13:30:00,74.97,75.27,74.93,75.05,288492.0,66.7237,66.9907,66.6881,66.7949,288492.0
2019-06-14 14:00:00,75.04,75.13,74.91,75.0,192698.0,66.786,66.8661,66.6703,66.7504,192698.0
2019-06-14 14:30:00,75.01,75.01,74.85,74.93,195779.0,66.7593,66.7593,66.6169,66.6881,195779.0
2019-06-14 15:00:00,74.92,75.13,74.92,75.12,200577.0,66.6792,66.8661,66.6792,66.8572,200577.0
2019-06-14 15:30:00,75.13,75.35,75.08,75.12,444610.0,66.8661,67.0619,66.8216,66.8572,444610.0
2019-06-17 09:30:00,74.5,75.12,74.27,74.76,295405.0,66.3054,66.8572,66.1007,66.5368,295405.0
2019-06-17 10:00:00,74.8,75.1,74.6,74.99,189099.0,66.5724,66.8394,66.3944,66.7415,189099.0
2019-06-17 10:30:00,74.99,75.16,74.92,74.99,259743.0,66.7415,66.8928,66.6792,66.7415,259743.0
2019-06-17 11:00:00,75.0,75.16,74.98,75.07,106230.0,66.7504,66.8928,66.7326,66.8127,106230.0
2019-06-17 11:30:00,75.05,75.48,75.03,75.25,120759.0,66.7949,67.1776,66.7771,66.9729,120759.0
2019-06-17 12:00:00,75.27,75.41,75.05,75.07,205789.0,66.9907,67.1153,66.7949,66.8127,205789.0
2019-06-17 12:30:00,75.07,75.08,74.84,74.88,102717.0,66.8127,66.8216,66.608,66.6436,102717.0
2019-06-17 13:00:00,74.87,75.06,74.8,74.84,138651.0,66.6347,66.8038,66.5724,66.608,138651.0
2019-06-17 13:30:00,74.84,74.87,74.53,74.6,144948.0,66.608,66.6347,66.3321,66.3944,144948.0
2019-06-17 14:00:00,74.6,74.66,74.37,74.4,139827.0,66.3944,66.4478,66.1897,66.2164,139827.0
2019-06-17 14:30:00,74.4,74.5,74.4,74.45,134198.0,66.2164,66.3054,66.2164,66.2609,134198.0
2019-06-17 15:00:00,74.45,74.76,74.44,74.73,171724.0,66.2609,66.5368,66.252,66.5101,171724.0
2019-06-17 15:30:00,74.73,74.85,74.65,74.73,617099.0,66.5101,66.6169,66.4389,66.5101,617099.0
2019-06-18 09:30:00,74.82,75.2,74.25,74.78,839492.0,66.5902,66.9284,66.0829,66.5546,839492.0
2019-06-18 10:00:00,74.79,75.29,74.77,74.95,350316.0,66.5635,67.0085,66.5457,66.7059,350316.0
2019-06-18 10:30:00,74.95,75.02,74.81,74.93,340655.0,66.7059,66.7682,66.5813,66.6881,340655.0
2019-06-18 11:00:00,74.94,75.0,74.6,74.77,372721.0,66.697,66.7504,66.3944,66.5457,372721.0
2019-06-18 11:30:00,74.77,74.95,74.69,74.7,233073.0,66.5457,66.7059,66.4745,66.4834,233073.0
2019-06-18 12:00:00,74.7,74.96,74.69,74.92,268040.0,66.4834,66.7148,66.4745,66.6792,268040.0
2019-06-18 12:30:00,74.92,74.92,74.66,74.72,176740.0,66.6792,66.6792,66.4478,66.5012,176740.0
2019-06-18 13:00:00,74.71,74.8,74.52,74.73,129172.0,66.4923,66.5724,66.3232,66.5101,129172.0
2019-06-18 13:30:00,74.73,74.79,74.62,74.73,157675.0,66.5101,66.5635,66.4122,66.5101,157675.0
2019-06-18 14:00:00,74.73,74.79,74.63,74.68,198245.0,66.5101,66.5635,66.4211,66.4656,198245.0
2019-06-18 14:30:00,74.69,74.76,74.51,74.65,222647.0,66.4745,66.5368,66.3143,66.4389,222647.0
2019-06-18 15:00:00,74.68,74.73,74.38,74.44,213007.0,66.4656,66.5101,66.1986,66.252,213007.0
2019-06-18 15:30:00,74.44,74.45,74.15,74.29,507431.0,66.252,66.2609,65.9939,66.1185,507431.0
2019-06-19 09:30:00,74.66,74.7,73.26,73.4,515125.0,66.4478,66.4834,65.2018,65.3264,515125.0
2019-06-19 10:00:00,73.42,73.49,72.73,72.74,325946.0,65.3442,65.4065,64.7301,64.739,325946.0
2019-06-19 10:30:00,72.76,73.37,72.76,73.33,310105.0,64.7568,65.2997,64.7568,65.2641,310105.0
2019-06-19 11:00:00,73.33,73.39,72.85,72.93,187117.0,65.2641,65.3175,64.8369,64.9081,187117.0
2019-06-19 11:30:00,72.93,73.05,72.71,72.75,182485.0,64.9081,65.0149,64.7123,64.7479,182485.0
2019-06-19 12:00:00,72.75,72.93,72.63,72.69,331174.0,64.7479,64.9081,64.6411,64.6945,331174.0
2019-06-19 12:30:00,72.7,72.74,72.51,72.6,183968.0,64.7034,64.739,64.5343,64.6144,183968.0
2019-06-19 13:00:00,72.6,72.63,72.46,72.6,227193.0,64.6144,64.6411,64.4898,64.6144,227193.0
2019-06-19 13:30:00,72.6,73.09,72.49,73.05,357616.0,64.6144,65.0505,64.5165,65.0149,357616.0
2019-06-19 14:00:00,73.03,73.1,72.63,72.64,236557.0,64.9971,65.0594,64.6411,64.65,236557.0
2019-06-19 14:30:00,72.66,73.0,72.66,72.98,188653.0,64.6678,64.9704,64.6678,64.9526,188653.0
2019-06-19 15:00:00,72.99,73.18,72.95,73.02,199481.0,64.9615,65.1306,64.9259,64.9882,199481.0
2019-06-19 15:30:00,73.02,73.1,72.9,72.97,481052.0,64.9882,65.0594,64.8814,64.9437,481052.0
2019-06-20 09:30:00,73.35,74.42,73.35,74.22,309603.0,65.2819,66.2342,65.2819,66.0562,309603.0
2019-06-20 10:00:00,74.2,74.39,73.94,73.98,267988.0,66.0384,66.2075,65.807,65.8426,267988.0
2019-06-20 10:30:00,73.99,74.0,73.42,73.62,187391.0,65.8515,65.8604,65.3442,65.5222,187391.0
2019-06-20 11:00:00,73.62,73.84,73.49,73.57,127555.0,65.5222,65.718,65.4065,65.4777,127555.0
2019-06-20 11:30:00,73.57,73.77,73.46,73.67,240901.0,65.4777,65.6557,65.3798,65.5667,240901.0
2019-06-20 12:00:00,73.67,73.78,73.58,73.65,221185.0,65.5667,65.6646,65.4866,65.5489,221185.0
2019-06-20 12:30:00,73.64,73.98,73.53,73.97,168110.0,65.54,65.8426,65.4421,65.8337,168110.0
2019-06-20 13:00:00,73.94,74.02,73.88,73.96,200984.0,65.807,65.8782,65.7536,65.8248,200984.0
2019-06-20 13:30:00,73.97,74.0,73.81,73.99,356793.0,65.8337,65.8604,65.6913,65.8515,356793.0
2019-06-20 14:00:00,73.98,74.25,73.97,74.24,225128.0,65.8426,66.0829,65.8337,66.074,225128.0
2019-06-20 14:30:00,74.25,74.37,74.18,74.34,167187.0,66.0829,66.1897,66.0206,66.163,167187.0
2019-06-20 15:00:00,74.36,74.57,74.27,74.52,253445.0,66.1808,66.3677,66.1007,66.3232,253445.0
2019-06-20 15:30:00,74.52,75.16,74.49,75.03,866063.0,66.3232,66.8928,66.2965,66.7771,866063.0
2019-06-21 09:30:00,75.2,76.1,74.86,75.5,1163908.0,66.9284,67.7294,66.6258,67.1954,1163908.0
2019-06-21 10:00:00,75.53,75.56,74.86,75.1,185099.0,67.2221,67.2488,66.6258,66.8394,185099.0
2019-06-21 10:30:00,75.11,75.29,74.77,74.83,150740.0,66.8483,67.0085,66.5457,66.5991,150740.0
2019-06-21 11:00:00,74.83,75.02,74.7,74.91,213456.0,66.5991,66.7682,66.4834,66.6703,213456.0
2019-06-21 11:30:00,74.91,75.18,74.87,75.09,254052.0,66.6703,66.9106,66.6347,66.8305,254052.0
2019-06-21 12:00:00,75.08,75.29,74.88,74.93,152046.0,66.8216,67.0085,66.6436,66.6881,152046.0
2019-06-21 12:30:00,74.93,75.39,74.92,75.31,243989.0,66.6881,67.0975,66.6792,67.0263,243989.0
2019-06-21 13:00:00,75.32,75.47,75.15,75.17,155796.0,67.0352,67.1687,66.8839,66.9017,155796.0
2019-06-21 13:30:00,75.18,75.22,75.12,75.2,129315.0,66.9106,66.9462,66.8572,66.9284,129315.0
2019-06-21 14:00:00,75.21,75.28,74.97,74.99,130204.0,66.9373,66.9996,66.7237,66.7415,130204.0
2019-06-21 14:30:00,75.01,75.04,74.85,74.97,185315.0,66.7593,66.786,66.6169,66.7237,185315.0
2019-06-21 15:00:00,74.95,75.04,74.72,74.76,165367.0,66.7059,66.786,66.5012,66.5368,165367.0
2019-06-21 15:30:00,74.77,74.92,74.59,74.66,468022.0,66.5457,66.6792,66.3855,66.4478,468022.0
2019-06-24 09:30:00,74.5,75.0,73.77,74.94,194314.0,66.3054,66.7504,65.6557,66.697,194314.0
2019-06-24 10:00:00,74.94,75.14,74.76,74.84,125022.0,66.697,66.875,66.5368,66.608,125022.0
2019-06-24 10:30:00,74.87,74.92,74.46,74.52,139740.0,66.6347,66.6792,66.2698,66.3232,139740.0
2019-06-24 11:00:00,74.51,74.82,74.31,74.81,196728.0,66.3143,66.5902,66.1363,66.5813,196728.0
2019-06-24 11:30:00,74.82,75.29,74.64,75.17,132554.0,66.5902,67.0085,66.43,66.9017,132554.0
2019-06-24 12:00:00,75.16,75.48,75.14,75.4,108657.0,66.8928,67.1776,66.875,67.1064,108657.0
2019-06-24 12:30:00,75.4,75.62,75.32,75.54,147550.0,67.1064,67.3022,67.0352,67.231,147550.0
2019-06-24 13:00:00,75.55,75.55,75.22,75.24,132856.0,67.2399,67.2399,66.9462,66.964,132856.0
2019-06-24 13:30:00,75.24,75.28,74.91,74.94,119458.0,66.964,66.9996,66.6703,66.697,119458.0
2019-06-24 14:00:00,74.92,75.01,74.65,74.79,187365.0,66.6792,66.7593,66.4389,66.5635,187365.0
2019-06-24 14:30:00,74.79,74.88,74.7,74.82,123332.0,66.5635,66.6436,66.4834,66.5902,123332.0
2019-06-24 15:00:00,74.81,74.82,74.66,74.66,164285.0,66.5813,66.5902,66.4478,66.4478,164285.0
2019-06-24 15:30:00,74.67,74.75,74.59,74.7,311254.0,66.4567,66.5279,66.3855,66.4834,311254.0
2019-06-25 09:30:00,74.4,74.46,73.07,73.16,361250.0,66.2164,66.2698,65.0327,65.1128,361250.0
2019-06-25 10:00:00,73.16,73.63,73.07,73.45,222698.0,65.1128,65.5311,65.0327,65.3709,222698.0
2019-06-25 10:30:00,73.45,73.74,73.41,73.72,133716.0,65.3709,65.629,65.3353,65.6112,133716.0
2019-06-25 11:00:00,73.74,73.93,73.66,73.76,136352.0,65.629,65.7981,65.5578,65.6468,136352.0
2019-06-25 11:30:00,73.77,73.84,73.66,73.68,102516.0,65.6557,65.718,65.5578,65.5756,102516.0
2019-06-25 12:00:00,73.68,73.99,73.64,73.95,189858.0,65.5756,65.8515,65.54,65.8159,189858.0
2019-06-25 12:30:00,73.94,73.99,73.77,73.95,100131.0,65.807,65.8515,65.6557,65.8159,100131.0
2019-06-25 13:00:00,73.95,73.96,73.78,73.91,105236.0,65.8159,65.8248,65.6646,65.7803,105236.0
2019-06-25 13:30:00,73.93,74.09,73.91,74.03,112803.0,65.7981,65.9405,65.7803,65.8871,112803.0
2019-06-25 14:00:00,74.02,74.24,74.02,74.11,103188.0,65.8782,66.074,65.8782,65.9583,103188.0
2019-06-25 14:30:00,74.12,74.13,73.8,74.03,134103.0,65.9672,65.9761,65.6824,65.8871,134103.0
2019-06-25 15:00:00,74.03,74.17,73.97,74.14,95444.0,65.8871,66.0117,65.8337,65.985,95444.0
2019-06-25 15:30:00,74.14,74.24,73.99,74.12,209871.0,65.985,66.074,65.8515,65.9672,209871.0
2019-06-26 09:30:00,74.34,74.4,73.81,74.22,199008.0,66.163,66.2164,65.6913,66.0562,199008.0
2019-06-26 10:00:00,74.26,74.31,74.07,74.23,149843.0,66.0918,66.1363,65.9227,66.0651,149843.0
2019-06-26 10:30:00,74.24,74.24,73.71,73.95,163108.0,66.074,66.074,65.6023,65.8159,163108.0
2019-06-26 11:00:00,73.96,73.97,73.32,73.32,180335.0,65.8248,65.8337,65.2552,65.2552,180335.0
2019-06-26 11:30:00,73.34,73.45,73.02,73.17,226273.0,65.273,65.3709,64.9882,65.1217,226273.0
2019-06-26 12:00:00,73.19,73.7,73.19,73.7,251720.0,65.1395,65.5934,65.1395,65.5934,251720.0
2019-06-26 12:30:00,73.7,74.28,73.7,73.89,275405.0,65.5934,66.1096,65.5934,65.7625,275405.0
2019-06-26 13:00:00,73.9,74.15,73.9,74.06,226649.0,65.7714,65.9939,65.7714,65.9138,226649.0
2019-06-26 13:30:00,74.06,74.08,73.89,73.94,94500.0,65.9138,65.9316,65.7625,65.807,94500.0
2019-06-26 14:00:00,73.95,74.16,73.94,74.07,107326.0,65.8159,66.0028,65.807,65.9227,107326.0
2019-06-26 14:30:00,74.06,74.1,73.96,73.99,139275.0,65.9138,65.9494,65.8248,65.8515,139275.0
2019-06-26 15:00:00,74.0,74.07,73.69,73.83,246779.0,65.8604,65.9227,65.5845,65.7091,246779.0
2019-06-26 15:30:00,73.83,74.1,73.81,73.85,381441.0,65.7091,65.9494,65.6913,65.7269,381441.0
2019-06-27 09:30:00,74.11,74.39,73.81,74.18,221571.0,65.9583,66.2075,65.6913,66.0206,221571.0
2019-06-27 10:00:00,74.24,74.24,73.89,73.94,149658.0,66.074,66.074,65.7625,65.807,149658.0
2019-06-27 10:30:00,73.95,74.08,73.84,73.97,119077.0,65.8159,65.9316,65.718,65.8337,119077.0
2019-06-27 11:00:00,73.95,74.06,73.64,73.91,174936.0,65.8159,65.9138,65.54,65.7803,174936.0
2019-06-27 11:30:00,73.89,74.11,73.85,74.09,114277.0,65.7625,65.9583,65.7269,65.9405,114277.0
2019-06-27 12:00:00,74.09,74.12,73.85,73.95,89040.0,65.9405,65.9672,65.7269,65.8159,89040.0
2019-06-27 12:30:00,73.97,74.0,73.86,73.88,131218.0,65.8337,65.8604,65.7358,65.7536,131218.0
2019-06-27 13:00:00,73.87,73.9,73.77,73.86,111271.0,65.7447,65.7714,65.6557,65.7358,111271.0
2019-06-27 13:30:00,73.87,73.94,73.69,73.79,180752.0,65.7447,65.807,65.5845,65.6735,180752.0
2019-06-27 14:00:00,73.81,73.95,73.77,73.82,104137.0,65.6913,65.8159,65.6557,65.7002,104137.0
2019-06-27 14:30:00,73.84,73.91,73.67,73.7,105165.0,65.718,65.7803,65.5667,65.5934,105165.0
2019-06-27 15:00:00,73.73,73.97,73.67,73.94,147474.0,65.6201,65.8337,65.5667,65.807,147474.0
2019-06-27 15:30:00,73.94,74.02,73.81,73.82,416116.0,65.807,65.8782,65.6913,65.7002,416116.0
2019-06-28 09:30:00,73.93,74.47,73.75,74.05,186637.0,65.7981,66.2787,65.6379,65.9049,186637.0
2019-06-28 10:00:00,74.08,74.4,73.98,74.34,186650.0,65.9316,66.2164,65.8426,66.163,186650.0
2019-06-28 10:30:00,74.34,74.34,74.15,74.28,300792.0,66.163,66.163,65.9939,66.1096,300792.0
2019-06-28 11:00:00,74.28,74.31,74.16,74.25,185378.0,66.1096,66.1363,66.0028,66.0829,185378.0
2019-06-28 11:30:00,74.24,74.6,74.24,74.53,163177.0,66.074,66.3944,66.074,66.3321,163177.0
2019-06-28 12:00:00,74.52,74.55,74.36,74.52,186303.0,66.3232,66.3499,66.1808,66.3232,186303.0
2019-06-28 12:30:00,74.52,74.57,74.38,74.56,187998.0,66.3232,66.3677,66.1986,66.3588,187998.0
2019-06-28 13:00:00,74.56,74.56,74.33,74.33,90070.0,66.3588,66.3588,66.1541,66.1541,90070.0
2019-06-28 13:30:00,74.33,74.45,74.22,74.36,126038.0,66.1541,66.2609,66.0562,66.1808,126038.0
2019-06-28 14:00:00,74.35,74.66,74.35,74.48,215527.0,66.1719,66.4478,66.1719,66.2876,215527.0
2019-06-28 14:30:00,74.48,74.51,74.36,74.37,244189.0,66.2876,66.3143,66.1808,66.1897,244189.0
2019-06-28 15:00:00,74.37,74.58,74.36,74.55,150902.0,66.1897,66.3766,66.1808,66.3499,150902.0
2019-06-28 15:30:00,74.55,75.1,74.41,75.04,881933.0,66.3499,66.8394,66.2253,66.786,881933.0
2019-07-01 09:30:00,74.87,76.55,74.87,76.41,487781.0,66.6347,68.1299,66.6347,68.0053,487781.0
2019-07-01 10:00:00,76.43,77.03,76.4,76.53,342485.0,68.0231,68.5571,67.9964,68.1121,342485.0
2019-07-01 10:30:00,76.55,76.61,75.92,75.95,215908.0,68.1299,68.1833,67.5692,67.5959,215908.0
2019-07-01 11:00:00,75.95,76.05,75.31,75.48,259537.0,67.5959,67.6849,67.0263,67.1776,259537.0
2019-07-01 11:30:00,75.45,75.48,75.12,75.15,297777.0,67.1509,67.1776,66.8572,66.8839,297777.0
2019-07-01 12:00:00,75.13,75.39,75.11,75.23,145796.0,66.8661,67.0975,66.8483,66.9551,145796.0
2019-07-01 12:30:00,75.23,75.27,75.03,75.07,141672.0,66.9551,66.9907,66.7771,66.8127,141672.0
2019-07-01 13:00:00,75.07,75.49,75.05,75.49,201311.0,66.8127,67.1865,66.7949,67.1865,201311.0
2019-07-01 13:30:00,75.49,75.65,75.46,75.53,110468.0,67.1865,67.3289,67.1598,67.2221,110468.0
2019-07-01 14:00:00,75.51,75.54,75.17,75.21,190050.0,67.2043,67.231,66.9017,66.9373,190050.0
2019-07-01 14:30:00,75.21,75.39,75.11,75.13,196456.0,66.9373,67.0975,66.8483,66.8661,196456.0
2019-07-01 15:00:00,75.14,75.53,75.12,75.4,205948.0,66.875,67.2221,66.8572,67.1064,205948.0
2019-07-01 15:30:00,75.4,75.84,75.35,75.8,485994.0,67.1064,67.498,67.0619,67.4624,485994.0
2019-07-02 09:30:00,75.85,75.97,74.9,74.92,397373.0,67.5069,67.6137,66.6614,66.6792,397373.0
2019-07-02 10:00:00,74.91,75.47,74.86,75.45,220269.0,66.6703,67.1687,66.6258,67.1509,220269.0
2019-07-02 10:30:00,75.45,75.47,74.98,75.04,158726.0,67.1509,67.1687,66.7326,66.786,158726.0
2019-07-02 11:00:00,75.05,75.33,74.95,75.31,137333.0,66.7949,67.0441,66.7059,67.0263,137333.0
2019-07-02 11:30:00,75.31,75.34,75.1,75.26,145613.0,67.0263,67.053,66.8394,66.9818,145613.0
2019-07-02 12:00:00,75.27,75.35,75.09,75.12,120007.0,66.9907,67.0619,66.8305,66.8572,120007.0
2019-07-02 12:30:00,75.13,75.15,74.69,74.85,163332.0,66.8661,66.8839,66.4745,66.6169,163332.0
2019-07-02 13:00:00,74.85,74.94,74.73,74.92,111380.0,66.6169,66.697,66.5101,66.6792,111380.0
2019-07-02 13:30:00,74.92,74.97,74.75,74.82,106736.0,66.6792,66.7237,66.5279,66.5902,106736.0
2019-07-02 14:00:00,74.81,74.88,74.67,74.81,143326.0,66.5813,66.6436,66.4567,66.5813,143326.0
2019-07-02 14:30:00,74.81,74.85,74.46,74.64,136370.0,66.5813,66.6169,66.2698,66.43,136370.0
2019-07-02 15:00:00,74.63,74.71,74.45,74.64,323414.0,66.4211,66.4923,66.2609,66.43,323414.0
2019-07-02 15:30:00,74.64,74.84,74.47,74.84,620844.0,66.43,66.608,66.2787,66.608,620844.0
2019-07-03 09:30:00,74.8,74.8,73.56,73.59,283648.0,66.5724,66.5724,65.4688,65.4955,283648.0
2019-07-03 10:00:00,73.61,73.72,72.85,73.05,291300.0,65.5133,65.6112,64.8369,65.0149,291300.0
2019-07-03 10:30:00,73.05,73.52,72.9,73.45,295636.0,65.0149,65.4332,64.8814,65.3709,295636.0
2019-07-03 11:00:00,73.42,73.61,73.28,73.39,214490.0,65.3442,65.5133,65.2196,65.3175,214490.0
2019-07-03 11:30:00,73.39,73.66,73.37,73.53,323541.0,65.3175,65.5578,65.2997,65.4421,323541.0
2019-07-03 12:00:00,73.52,73.72,73.45,73.7,221444.0,65.4332,65.6112,65.3709,65.5934,221444.0
2019-07-03 12:30:00,73.72,74.23,73.71,74.19,625562.0,65.6112,66.0651,65.6023,66.0295,625562.0
2019-07-05 09:30:00,73.03,73.31,72.75,73.31,332049.0,64.9971,65.2463,64.7479,65.2463,332049.0
2019-07-05 10:00:00,73.34,73.65,73.27,73.49,159524.0,65.273,65.5489,65.2107,65.4065,159524.0
2019-07-05 10:30:00,73.5,73.55,73.07,73.23,148142.0,65.4154,65.4599,65.0327,65.1751,148142.0
2019-07-05 11:00:00,73.23,73.33,73.12,73.33,146003.0,65.1751,65.2641,65.0772,65.2641,146003.0
2019-07-05 11:30:00,73.33,73.42,73.23,73.4,184472.0,65.2641,65.3442,65.1751,65.3264,184472.0
2019-07-05 12:00:00,73.4,73.56,73.3,73.49,135105.0,65.3264,65.4688,65.2374,65.4065,135105.0
2019-07-05 12:30:00,73.49,73.59,73.43,73.54,107754.0,65.4065,65.4955,65.3531,65.451,107754.0
2019-07-05 13:00:00,73.54,73.66,73.44,73.47,111052.0,65.451,65.5578,65.362,65.3887,111052.0
2019-07-05 13:30:00,73.48,73.54,73.4,73.5,135897.0,65.3976,65.451,65.3264,65.4154,135897.0
2019-07-05 14:00:00,73.49,73.6,73.18,73.24,260926.0,65.4065,65.5044,65.1306,65.184,260926.0
2019-07-05 14:30:00,73.25,73.67,73.24,73.65,237798.0,65.1929,65.5667,65.184,65.5489,237798.0
2019-07-05 15:00:00,73.64,73.78,73.57,73.75,144000.0,65.54,65.6646,65.4777,65.6379,144000.0
2019-07-05 15:30:00,73.75,73.83,73.67,73.75,261901.0,65.6379,65.7091,65.5667,65.6379,261901.0
2019-07-08 09:30:00,73.42,73.58,73.0,73.12,129341.0,65.3442,65.4866,64.9704,65.0772,129341.0
2019-07-08 10:00:00,73.11,73.58,73.08,73.27,126954.0,65.0683,65.4866,65.0416,65.2107,126954.0
2019-07-08 10:30:00,73.26,73.26,72.64,72.64,156947.0,65.2018,65.2018,64.65,64.65,156947.0
2019-07-08 11:00:00,72.62,72.84,72.6,72.84,155932.0,64.6322,64.828,64.6144,64.828,155932.0
2019-07-08 11:30:00,72.85,73.09,72.72,72.97,121643.0,64.8369,65.0505,64.7212,64.9437,121643.0
2019-07-08 12:00:00,72.97,73.1,72.92,72.98,126303.0,64.9437,65.0594,64.8992,64.9526,126303.0
2019-07-08 12:30:00,73.0,73.11,72.96,73.09,117186.0,64.9704,65.0683,64.9348,65.0505,117186.0
2019-07-08 13:00:00,73.09,73.18,72.99,72.99,72258.0,65.0505,65.1306,64.9615,64.9615,72258.0
2019-07-08 13:30:00,72.99,73.07,72.33,72.59,466726.0,64.9615,65.0327,64.3741,64.6055,466726.0
2019-07-08 14:00:00,72.59,72.6,71.77,71.86,352751.0,64.6055,64.6144,63.8757,63.9558,352751.0
2019-07-08 14:30:00,71.85,71.89,71.68,71.74,174350.0,63.9469,63.9825,63.7956,63.849,174350.0
2019-07-08 15:00:00,71.73,71.84,71.67,71.73,233637.0,63.8401,63.938,63.7867,63.8401,233637.0
2019-07-08 15:30:00,71.72,72.16,71.67,72.1,641815.0,63.8312,64.2228,63.7867,64.1694,641815.0
2019-07-09 09:30:00,71.42,71.63,71.15,71.39,384274.0,63.5642,63.7511,63.3239,63.5375,384274.0
2019-07-09 10:00:00,71.38,71.39,70.53,70.53,286119.0,63.5286,63.5375,62.7721,62.7721,286119.0
2019-07-09 10:30:00,70.56,70.88,70.43,70.65,364650.0,62.7988,63.0836,62.6831,62.8789,364650.0
2019-07-09 11:00:00,70.67,70.67,70.19,70.38,343495.0,62.8967,62.8967,62.4695,62.6386,343495.0
2019-07-09 11:30:00,70.4,70.68,70.34,70.55,188841.0,62.6564,62.9056,62.603,62.7899,188841.0
2019-07-09 12:00:00,70.53,70.56,70.24,70.25,186685.0,62.7721,62.7988,62.514,62.5229,186685.0
2019-07-09 12:30:00,70.26,70.35,69.98,70.23,225565.0,62.5318,62.6119,62.2826,62.5051,225565.0
2019-07-09 13:00:00,70.25,70.43,70.17,70.33,194047.0,62.5229,62.6831,62.4517,62.5941,194047.0
2019-07-09 13:30:00,70.32,70.53,70.31,70.34,226433.0,62.5852,62.7721,62.5763,62.603,226433.0
2019-07-09 14:00:00,70.34,70.54,70.28,70.31,209693.0,62.603,62.781,62.5496,62.5763,209693.0
2019-07-09 14:30:00,70.32,70.34,70.11,70.11,303714.0,62.5852,62.603,62.3983,62.3983,303714.0
2019-07-09 15:00:00,70.11,70.19,70.01,70.11,264391.0,62.3983,62.4695,62.3093,62.3983,264391.0
2019-07-09 15:30:00,70.11,70.25,69.97,70.0,820998.0,62.3983,62.5229,62.2737,62.3004,820998.0
2019-07-10 09:30:00,70.57,70.95,70.19,70.23,273364.0,62.8077,63.1459,62.4695,62.5051,273364.0
2019-07-10 10:00:00,70.24,70.36,69.89,70.03,226901.0,62.514,62.6208,62.2025,62.3271,226901.0
2019-07-10 10:30:00,70.04,70.14,69.66,69.68,221773.0,62.336,62.425,61.9978,62.0156,221773.0
2019-07-10 11:00:00,69.7,69.84,69.65,69.77,189300.0,62.0334,62.158,61.9889,62.0957,189300.0
2019-07-10 11:30:00,69.77,70.06,69.77,69.99,172776.0,62.0957,62.3538,62.0957,62.2915,172776.0
2019-07-10 12:00:00,69.98,70.11,69.9,70.11,155136.0,62.2826,62.3983,62.2114,62.3983,155136.0
2019-07-10 12:30:00,70.11,70.26,70.01,70.17,190659.0,62.3983,62.5318,62.3093,62.4517,190659.0
2019-07-10 13:00:00,70.18,70.21,69.74,69.89,178483.0,62.4606,62.4873,62.069,62.2025,178483.0
2019-07-10 13:30:00,69.89,69.93,69.69,69.72,161016.0,62.2025,62.2381,62.0245,62.0512,161016.0
2019-07-10 14:00:00,69.72,69.97,69.72,69.79,198578.0,62.0512,62.2737,62.0512,62.1135,198578.0
2019-07-10 14:30:00,69.8,69.89,69.68,69.68,152652.0,62.1224,62.2025,62.0156,62.0156,152652.0
2019-07-10 15:00:00,69.69,69.84,69.57,69.83,278634.0,62.0245,62.158,61.9177,62.1491,278634.0
2019-07-10 15:30:00,69.83,69.89,69.63,69.65,629149.0,62.1491,62.2025,61.9711,61.9889,629149.0
2019-07-11 09:30:00,69.57,69.8,69.25,69.52,188225.0,61.9177,62.1224,61.6329,61.8732,188225.0
2019-07-11 10:00:00,69.52,69.78,69.25,69.26,117479.0,61.8732,62.1046,61.6329,61.6418,117479.0
2019-07-11 10:30:00,69.26,69.45,69.18,69.24,162424.0,61.6418,61.8109,61.5706,61.624,162424.0
2019-07-11 11:00:00,69.25,69.33,69.15,69.25,121219.0,61.6329,61.7041,61.5439,61.6329,121219.0
2019-07-11 11:30:00,69.26,69.52,69.25,69.39,351430.0,61.6418,61.8732,61.6329,61.7575,351430.0
2019-07-11 12:00:00,69.4,69.5,69.31,69.4,161896.0,61.7664,61.8554,61.6863,61.7664,161896.0
2019-07-11 12:30:00,69.4,69.44,69.22,69.42,207815.0,61.7664,61.802,61.6062,61.7842,207815.0
2019-07-11 13:00:00,69.42,69.54,69.24,69.29,139791.0,61.7842,61.891,61.624,61.6685,139791.0
2019-07-11 13:30:00,69.28,69.34,69.2,69.25,150177.0,61.6596,61.713,61.5884,61.6329,150177.0
2019-07-11 14:00:00,69.25,69.31,69.17,69.23,173550.0,61.6329,61.6863,61.5617,61.6151,173550.0
2019-07-11 14:30:00,69.23,69.51,69.21,69.44,202707.0,61.6151,61.8643,61.5973,61.802,202707.0
2019-07-11 15:00:00,69.45,69.5,69.35,69.49,277423.0,61.8109,61.8554,61.7219,61.8465,277423.0
2019-07-11 15:30:00,69.5,69.62,69.39,69.5,870512.0,61.8554,61.9622,61.7575,61.8554,870512.0
2019-07-12 09:30:00,69.92,71.29,69.88,70.98,362816.0,62.2292,63.4485,62.1936,63.1726,362816.0
2019-07-12 10:00:00,70.97,71.52,70.97,71.52,754772.0,63.1637,63.6532,63.1637,63.6532,754772.0
2019-07-12 10:30:00,71.5,71.76,71.33,71.38,453040.0,63.6354,63.8668,63.4841,63.5286,453040.0
2019-07-12 11:00:00,71.38,71.41,70.9,70.96,118339.0,63.5286,63.5553,63.1014,63.1548,118339.0
2019-07-12 11:30:00,70.96,71.14,70.93,71.03,122456.0,63.1548,63.315,63.1281,63.2171,122456.0
2019-07-12 12:00:00,71.02,71.07,70.96,71.0,193854.0,63.2082,63.2527,63.1548,63.1904,193854.0
2019-07-12 12:30:00,71.03,71.43,71.0,71.23,209492.0,63.2171,63.5731,63.1904,63.3951,209492.0
2019-07-12 13:00:00,71.22,71.35,71.13,71.25,98713.0,63.3862,63.5019,63.3061,63.4129,98713.0
2019-07-12 13:30:00,71.25,71.57,71.19,71.4,184701.0,63.4129,63.6977,63.3595,63.5464,184701.0
2019-07-12 14:00:00,71.4,71.46,71.19,71.23,130621.0,63.5464,63.5998,63.3595,63.3951,130621.0
2019-07-12 14:30:00,71.23,71.25,71.16,71.23,168570.0,63.3951,63.4129,63.3328,63.3951,168570.0
2019-07-12 15:00:00,71.23,71.67,71.17,71.58,728993.0,63.3951,63.7867,63.3417,63.7066,728993.0
2019-07-12 15:30:00,71.59,71.7,71.47,71.51,433935.0,63.7155,63.8134,63.6087,63.6443,433935.0
2019-07-15 09:30:00,71.51,71.52,70.3,71.38,179706.0,63.6443,63.6532,62.5674,63.5286,179706.0
2019-07-15 10:00:00,71.37,71.7,71.14,71.39,206532.0,63.5197,63.8134,63.315,63.5375,206532.0
2019-07-15 10:30:00,71.4,71.89,71.36,71.7,156860.0,63.5464,63.9825,63.5108,63.8134,156860.0
2019-07-15 11:00:00,71.69,71.7,71.35,71.49,136900.0,63.8045,63.8134,63.5019,63.6265,136900.0
2019-07-15 11:30:00,71.5,71.53,71.35,71.51,104573.0,63.6354,63.6621,63.5019,63.6443,104573.0
2019-07-15 12:00:00,71.51,71.6,71.37,71.51,83128.0,63.6443,63.7244,63.5197,63.6443,83128.0
2019-07-15 12:30:00,71.5,71.6,71.39,71.42,98713.0,63.6354,63.7244,63.5375,63.5642,98713.0
2019-07-15 13:00:00,71.43,71.51,71.38,71.45,88554.0,63.5731,63.6443,63.5286,63.5909,88554.0
2019-07-15 13:30:00,71.45,71.91,71.42,71.83,102135.0,63.5909,64.0003,63.5642,63.9291,102135.0
2019-07-15 14:00:00,71.83,71.99,71.67,71.95,114120.0,63.9291,64.0715,63.7867,64.0359,114120.0
2019-07-15 14:30:00,71.96,72.12,71.91,72.06,152245.0,64.0448,64.1872,64.0003,64.1338,152245.0
2019-07-15 15:00:00,72.05,72.11,71.84,71.93,134260.0,64.1249,64.1783,63.938,64.0181,134260.0
2019-07-15 15:30:00,71.93,72.06,71.83,71.94,328559.0,64.0181,64.1338,63.9291,64.027,328559.0
2019-07-16 09:30:00,72.0,72.77,71.8,72.65,173778.0,64.0804,64.7657,63.9024,64.6589,173778.0
2019-07-16 10:00:00,72.65,73.47,72.56,73.35,242742.0,64.6589,65.3887,64.5788,65.2819,242742.0
2019-07-16 10:30:00,73.36,73.72,73.19,73.27,337008.0,65.2908,65.6112,65.1395,65.2107,337008.0
2019-07-16 11:00:00,73.3,73.6,73.26,73.47,354394.0,65.2374,65.5044,65.2018,65.3887,354394.0
2019-07-16 11:30:00,73.47,73.69,73.39,73.4,208788.0,65.3887,65.5845,65.3175,65.3264,208788.0
2019-07-16 12:00:00,73.38,73.47,73.03,73.06,187732.0,65.3086,65.3887,64.9971,65.0238,187732.0
2019-07-16 12:30:00,73.06,73.17,72.98,73.05,88325.0,65.0238,65.1217,64.9526,65.0149,88325.0
2019-07-16 13:00:00,73.04,73.38,73.03,73.27,89922.0,65.006,65.3086,64.9971,65.2107,89922.0
2019-07-16 13:30:00,73.27,73.42,73.05,73.06,168491.0,65.2107,65.3442,65.0149,65.0238,168491.0
2019-07-16 14:00:00,73.06,73.16,72.65,72.7,146920.0,65.0238,65.1128,64.6589,64.7034,146920.0
2019-07-16 14:30:00,72.69,72.73,72.53,72.55,190847.0,64.6945,64.7301,64.5521,64.5699,190847.0
2019-07-16 15:00:00,72.56,72.69,72.49,72.61,177181.0,64.5788,64.6945,64.5165,64.6233,177181.0
2019-07-16 15:30:00,72.62,72.95,72.3,72.32,822513.0,64.6322,64.9259,64.3474,64.3652,822513.0
2019-07-17 09:30:00,72.55,72.55,71.14,71.17,184477.0,64.5699,64.5699,63.315,63.3417,184477.0
2019-07-17 10:00:00,71.19,71.29,70.85,71.06,193122.0,63.3595,63.4485,63.0569,63.2438,193122.0
2019-07-17 10:30:00,71.05,71.43,71.05,71.43,260838.0,63.2349,63.5731,63.2349,63.5731,260838.0
2019-07-17 11:00:00,71.43,71.84,71.27,71.73,163679.0,63.5731,63.938,63.4307,63.8401,163679.0
2019-07-17 11:30:00,71.73,72.14,71.73,71.98,210211.0,63.8401,64.205,63.8401,64.0626,210211.0
2019-07-17 12:00:00,71.99,71.99,71.63,71.68,109475.0,64.0715,64.0715,63.7511,63.7956,109475.0
2019-07-17 12:30:00,71.68,71.71,71.46,71.57,94263.0,63.7956,63.8223,63.5998,63.6977,94263.0
2019-07-17 13:00:00,71.58,71.67,71.5,71.56,166016.0,63.7066,63.7867,63.6354,63.6888,166016.0
2019-07-17 13:30:00,71.55,71.62,71.5,71.58,107533.0,63.6799,63.7422,63.6354,63.7066,107533.0
2019-07-17 14:00:00,71.58,71.6,71.48,71.5,139162.0,63.7066,63.7244,63.6176,63.6354,139162.0
2019-07-17 14:30:00,71.51,71.51,71.25,71.27,109738.0,63.6443,63.6443,63.4129,63.4307,109738.0
2019-07-17 15:00:00,71.25,71.32,71.07,71.18,168614.0,63.4129,63.4752,63.2527,63.3506,168614.0
2019-07-17 15:30:00,71.18,71.44,71.15,71.3,464758.0,63.3506,63.582,63.3239,63.4574,464758.0
2019-07-18 09:30:00,70.98,71.29,70.72,71.03,136162.0,63.1726,63.4485,62.9412,63.2171,136162.0
2019-07-18 10:00:00,71.03,71.45,70.95,71.28,100078.0,63.2171,63.5909,63.1459,63.4396,100078.0
2019-07-18 10:30:00,71.31,71.67,71.24,71.67,103568.0,63.4663,63.7867,63.404,63.7867,103568.0
2019-07-18 11:00:00,71.67,71.71,71.03,71.03,102397.0,63.7867,63.8223,63.2171,63.2171,102397.0
2019-07-18 11:30:00,71.06,71.22,70.87,71.19,172786.0,63.2438,63.3862,63.0747,63.3595,172786.0
2019-07-18 12:00:00,71.21,71.46,71.13,71.37,124711.0,63.3773,63.5998,63.3061,63.5197,124711.0
2019-07-18 12:30:00,71.37,71.48,71.33,71.39,64135.0,63.5197,63.6176,63.4841,63.5375,64135.0
2019-07-18 13:00:00,71.37,71.46,71.29,71.42,102144.0,63.5197,63.5998,63.4485,63.5642,102144.0
2019-07-18 13:30:00,71.42,71.43,71.24,71.24,81017.0,63.5642,63.5731,63.404,63.404,81017.0
2019-07-18 14:00:00,71.26,71.56,71.15,71.52,80199.0,63.4218,63.6888,63.3239,63.6532,80199.0
2019-07-18 14:30:00,71.52,71.58,71.44,71.55,191283.0,63.6532,63.7066,63.582,63.6799,191283.0
2019-07-18 15:00:00,71.57,71.67,71.49,71.57,150520.0,63.6977,63.7867,63.6265,63.6977,150520.0
2019-07-18 15:30:00,71.57,71.62,71.43,71.58,311295.0,63.6977,63.7422,63.5731,63.7066,311295.0
2019-07-19 09:30:00,71.67,72.21,71.61,71.9,275895.0,63.7867,64.2673,63.7333,63.9914,275895.0
2019-07-19 10:00:00,71.9,71.98,71.58,71.86,135270.0,63.9914,64.0626,63.7066,63.9558,135270.0
2019-07-19 10:30:00,71.85,71.89,71.67,71.72,82431.0,63.9469,63.9825,63.7867,63.8312,82431.0
2019-07-19 11:00:00,71.72,71.87,71.68,71.78,111802.0,63.8312,63.9647,63.7956,63.8846,111802.0
2019-07-19 11:30:00,71.77,71.85,71.57,71.59,113677.0,63.8757,63.9469,63.6977,63.7155,113677.0
2019-07-19 12:00:00,71.6,71.72,71.56,71.63,132231.0,63.7244,63.8312,63.6888,63.7511,132231.0
2019-07-19 12:30:00,71.63,71.71,71.56,71.62,144520.0,63.7511,63.8223,63.6888,63.7422,144520.0
2019-07-19 13:00:00,71.64,71.93,71.61,71.84,122028.0,63.76,64.0181,63.7333,63.938,122028.0
2019-07-19 13:30:00,71.84,72.1,71.82,72.04,121956.0,63.938,64.1694,63.9202,64.116,121956.0
2019-07-19 14:00:00,72.03,72.03,71.68,71.77,136609.0,64.1071,64.1071,63.7956,63.8757,136609.0
2019-07-19 14:30:00,71.77,72.02,71.65,71.94,183453.0,63.8757,64.0982,63.7689,64.027,183453.0
2019-07-19 15:00:00,71.94,71.94,71.68,71.81,165679.0,64.027,64.027,63.7956,63.9113,165679.0
2019-07-19 15:30:00,71.81,72.0,71.52,71.58,511040.0,63.9113,64.0804,63.6532,63.7066,511040.0
2019-07-22 09:30:00,71.75,72.18,71.61,71.69,99373.0,63.8579,64.2406,63.7333,63.8045,99373.0
2019-07-22 10:00:00,71.66,71.79,71.5,71.63,102593.0,63.7778,63.8935,63.6354,63.7511,102593.0
2019-07-22 10:30:00,71.63,71.63,71.12,71.28,67701.0,63.7511,63.7511,63.2972,63.4396,67701.0
2019-07-22 11:00:00,71.3,71.36,71.03,71.1,91069.0,63.4574,63.5108,63.2171,63.2794,91069.0
2019-07-22 11:30:00,71.1,71.52,71.1,71.46,65299.0,63.2794,63.6532,63.2794,63.5998,65299.0
2019-07-22 12:00:00,71.45,71.49,71.22,71.42,66343.0,63.5909,63.6265,63.3862,63.5642,66343.0
2019-07-22 12:30:00,71.43,71.52,71.27,71.49,107551.0,63.5731,63.6532,63.4307,63.6265,107551.0
2019-07-22 13:00:00,71.5,71.63,71.46,71.52,81588.0,63.6354,63.7511,63.5998,63.6532,81588.0
2019-07-22 13:30:00,71.51,71.54,71.34,71.42,62474.0,63.6443,63.671,63.493,63.5642,62474.0
2019-07-22 14:00:00,71.42,71.46,71.28,71.38,139627.0,63.5642,63.5998,63.4396,63.5286,139627.0
2019-07-22 14:30:00,71.39,71.49,71.37,71.44,144755.0,63.5375,63.6265,63.5197,63.582,144755.0
2019-07-22 15:00:00,71.44,71.76,71.44,71.72,134664.0,63.582,63.8668,63.582,63.8312,134664.0
2019-07-22 15:30:00,71.71,71.99,71.67,71.96,475610.0,63.8223,64.0715,63.7867,64.0448,475610.0
2019-07-23 09:30:00,71.67,73.68,71.58,73.0,260919.0,63.7867,65.5756,63.7066,64.9704,260919.0
2019-07-23 10:00:00,72.96,73.61,72.83,73.34,200014.0,64.9348,65.5133,64.8191,65.273,200014.0
2019-07-23 10:30:00,73.34,73.56,73.11,73.18,103917.0,65.273,65.4688,65.0683,65.1306,103917.0
2019-07-23 11:00:00,73.18,73.26,72.99,73.21,88491.0,65.1306,65.2018,64.9615,65.1573,88491.0
2019-07-23 11:30:00,73.19,73.54,73.17,73.41,103733.0,65.1395,65.451,65.1217,65.3353,103733.0
2019-07-23 12:00:00,73.42,73.49,73.28,73.31,80775.0,65.3442,65.4065,65.2196,65.2463,80775.0
2019-07-23 12:30:00,73.3,73.36,73.0,73.02,64705.0,65.2374,65.2908,64.9704,64.9882,64705.0
2019-07-23 13:00:00,73.02,73.07,72.82,72.87,71848.0,64.9882,65.0327,64.8102,64.8547,71848.0
2019-07-23 13:30:00,72.88,73.35,72.86,73.32,97401.0,64.8636,65.2819,64.8458,65.2552,97401.0
2019-07-23 14:00:00,73.35,73.44,73.27,73.34,97816.0,65.2819,65.362,65.2107,65.273,97816.0
2019-07-23 14:30:00,73.34,73.5,73.3,73.4,188251.0,65.273,65.4154,65.2374,65.3264,188251.0
2019-07-23 15:00:00,73.4,73.48,73.36,73.4,110938.0,65.3264,65.3976,65.2908,65.3264,110938.0
2019-07-23 15:30:00,73.4,73.4,73.09,73.26,347666.0,65.3264,65.3264,65.0505,65.2018,347666.0
2019-07-24 09:30:00,72.82,73.7,72.73,73.19,179679.0,64.8102,65.5934,64.7301,65.1395,179679.0
2019-07-24 10:00:00,73.17,73.26,72.83,73.24,100969.0,65.1217,65.2018,64.8191,65.184,100969.0
2019-07-24 10:30:00,73.26,73.51,73.25,73.5,59006.0,65.2018,65.4243,65.1929,65.4154,59006.0
2019-07-24 11:00:00,73.52,73.72,73.38,73.6,99404.0,65.4332,65.6112,65.3086,65.5044,99404.0
2019-07-24 11:30:00,73.58,73.67,73.37,73.4,89087.0,65.4866,65.5667,65.2997,65.3264,89087.0
2019-07-24 12:00:00,73.4,73.64,73.38,73.56,97963.0,65.3264,65.54,65.3086,65.4688,97963.0
2019-07-24 12:30:00,73.56,74.1,73.55,74.1,167763.0,65.4688,65.9494,65.4599,65.9494,167763.0
2019-07-24 13:00:00,74.1,74.36,73.91,74.32,189425.0,65.9494,66.1808,65.7803,66.1452,189425.0
2019-07-24 13:30:00,74.33,74.37,74.21,74.24,174711.0,66.1541,66.1897,66.0473,66.074,174711.0
2019-07-24 14:00:00,74.23,74.36,74.21,74.23,95238.0,66.0651,66.1808,66.0473,66.0651,95238.0
2019-07-24 14:30:00,74.23,74.34,73.97,74.18,164902.0,66.0651,66.163,65.8337,66.0206,164902.0
2019-07-24 15:00:00,74.16,74.29,74.12,74.28,164068.0,66.0028,66.1185,65.9672,66.1096,164068.0
2019-07-24 15:30:00,74.29,74.37,74.15,74.21,477075.0,66.1185,66.1897,65.9939,66.0473,477075.0
2019-07-25 09:30:00,73.41,73.62,71.95,72.37,175345.0,65.3353,65.5222,64.0359,64.4097,175345.0
2019-07-25 10:00:00,72.37,73.12,72.36,73.04,126093.0,64.4097,65.0772,64.4008,65.006,126093.0
2019-07-25 10:30:00,73.02,73.8,72.98,73.62,129617.0,64.9882,65.6824,64.9526,65.5222,129617.0
2019-07-25 11:00:00,73.63,74.18,73.51,73.52,139732.0,65.5311,66.0206,65.4243,65.4332,139732.0
2019-07-25 11:30:00,73.53,73.67,73.24,73.28,129442.0,65.4421,65.5667,65.184,65.2196,129442.0
2019-07-25 12:00:00,73.28,73.6,73.28,73.39,101877.0,65.2196,65.5044,65.2196,65.3175,101877.0
2019-07-25 12:30:00,73.38,73.42,73.07,73.13,84300.0,65.3086,65.3442,65.0327,65.0861,84300.0
2019-07-25 13:00:00,73.14,73.17,72.97,73.06,108921.0,65.095,65.1217,64.9437,65.0238,108921.0
2019-07-25 13:30:00,73.06,73.29,73.01,73.03,102292.0,65.0238,65.2285,64.9793,64.9971,102292.0
2019-07-25 14:00:00,73.03,73.22,73.03,73.08,93696.0,64.9971,65.1662,64.9971,65.0416,93696.0
2019-07-25 14:30:00,73.08,73.08,72.7,72.71,95992.0,65.0416,65.0416,64.7034,64.7123,95992.0
2019-07-25 15:00:00,72.71,72.87,72.63,72.87,105897.0,64.7123,64.8547,64.6411,64.8547,105897.0
2019-07-25 15:30:00,72.88,73.2,72.85,73.17,326578.0,64.8636,65.1484,64.8369,65.1217,326578.0
2019-07-26 09:30:00,73.0,73.0,71.57,72.97,193641.0,64.9704,64.9704,63.6977,64.9437,193641.0
2019-07-26 10:00:00,72.99,73.09,72.58,72.65,102182.0,64.9615,65.0505,64.5966,64.6589,102182.0
2019-07-26 10:30:00,72.63,73.19,72.48,73.11,416102.0,64.6411,65.1395,64.5076,65.0683,416102.0
2019-07-26 11:00:00,73.08,73.47,73.08,73.41,98357.0,65.0416,65.3887,65.0416,65.3353,98357.0
2019-07-26 11:30:00,73.41,73.41,73.1,73.22,95442.0,65.3353,65.3353,65.0594,65.1662,95442.0
2019-07-26 12:00:00,73.2,73.42,73.2,73.31,70550.0,65.1484,65.3442,65.1484,65.2463,70550.0
2019-07-26 12:30:00,73.29,73.41,73.26,73.26,52698.0,65.2285,65.3353,65.2018,65.2018,52698.0
2019-07-26 13:00:00,73.25,73.41,73.25,73.29,50361.0,65.1929,65.3353,65.1929,65.2285,50361.0
2019-07-26 13:30:00,73.27,73.37,73.17,73.34,60091.0,65.2107,65.2997,65.1217,65.273,60091.0
2019-07-26 14:00:00,73.32,73.4,73.05,73.12,80843.0,65.2552,65.3264,65.0149,65.0772,80843.0
2019-07-26 14:30:00,73.14,73.45,73.14,73.37,56218.0,65.095,65.3709,65.095,65.2997,56218.0
2019-07-26 15:00:00,73.38,73.41,73.32,73.38,109036.0,65.3086,65.3353,65.2552,65.3086,109036.0
2019-07-26 15:30:00,73.39,73.46,73.2,73.22,366671.0,65.3175,65.3798,65.1484,65.1662,366671.0
2019-07-29 09:30:00,72.88,73.41,72.75,73.12,102840.0,64.8636,65.3353,64.7479,65.0772,102840.0
2019-07-29 10:00:00,73.1,73.1,72.44,72.46,81624.0,65.0594,65.0594,64.472,64.4898,81624.0
2019-07-29 10:30:00,72.47,72.82,72.33,72.82,88474.0,64.4987,64.8102,64.3741,64.8102,88474.0
2019-07-29 11:00:00,72.82,72.89,72.6,72.84,83791.0,64.8102,64.8725,64.6144,64.828,83791.0
2019-07-29 11:30:00,72.84,73.25,72.68,73.23,66064.0,64.828,65.1929,64.6856,65.1751,66064.0
2019-07-29 12:00:00,73.18,73.18,72.82,73.06,92285.0,65.1306,65.1306,64.8102,65.0238,92285.0
2019-07-29 12:30:00,73.04,73.31,72.96,73.19,94564.0,65.006,65.2463,64.9348,65.1395,94564.0
2019-07-29 13:00:00,73.2,73.27,73.09,73.17,63412.0,65.1484,65.2107,65.0505,65.1217,63412.0
2019-07-29 13:30:00,73.17,73.18,72.92,72.94,66722.0,65.1217,65.1306,64.8992,64.917,66722.0
2019-07-29 14:00:00,72.94,73.12,72.8,73.07,72044.0,64.917,65.0772,64.7924,65.0327,72044.0
2019-07-29 14:30:00,73.03,73.16,72.95,73.04,77841.0,64.9971,65.1128,64.9259,65.006,77841.0
2019-07-29 15:00:00,73.04,73.05,72.87,72.92,90476.0,65.006,65.0149,64.8547,64.8992,90476.0
2019-07-29 15:30:00,72.93,73.2,72.81,73.07,310558.0,64.9081,65.1484,64.8013,65.0327,310558.0
2019-07-30 09:30:00,72.06,72.49,71.6,71.92,225711.0,64.3959,64.7802,63.9848,64.2708,225711.0
2019-07-30 10:00:00,71.98,72.36,71.89,72.33,94764.0,64.3244,64.664,64.244,64.6372,94764.0
2019-07-30 10:30:00,72.33,72.55,72.21,72.47,73953.0,64.6372,64.8338,64.53,64.7623,73953.0
2019-07-30 11:00:00,72.49,72.79,72.4,72.69,68511.0,64.7802,65.0483,64.6998,64.9589,68511.0
2019-07-30 11:30:00,72.69,72.95,72.65,72.79,67275.0,64.9589,65.1913,64.9232,65.0483,67275.0
2019-07-30 12:00:00,72.78,73.12,72.74,73.07,126400.0,65.0393,65.3432,65.0036,65.2985,126400.0
2019-07-30 12:30:00,73.06,73.19,72.9,72.95,55493.0,65.2896,65.4057,65.1466,65.1913,55493.0
2019-07-30 13:00:00,72.97,73.04,72.87,73.02,71255.0,65.2091,65.2717,65.1198,65.2538,71255.0
2019-07-30 13:30:00,73.03,73.17,73.03,73.15,60749.0,65.2628,65.3879,65.2628,65.37,60749.0
2019-07-30 14:00:00,73.15,73.32,73.07,73.25,83971.0,65.37,65.5219,65.2985,65.4594,83971.0
2019-07-30 14:30:00,73.25,73.33,73.15,73.18,82173.0,65.4594,65.5308,65.37,65.3968,82173.0
2019-07-30 15:00:00,73.18,73.35,73.17,73.23,104594.0,65.3968,65.5487,65.3879,65.4415,104594.0
2019-07-30 15:30:00,73.23,73.44,73.16,73.42,489141.0,65.4415,65.6291,65.3789,65.6113,489141.0
2019-07-31 09:30:00,73.27,73.56,72.98,73.2,128427.0,65.4772,65.7364,65.2181,65.4147,128427.0
2019-07-31 10:00:00,73.2,73.49,73.1,73.12,125456.0,65.4147,65.6738,65.3253,65.3432,125456.0
2019-07-31 10:30:00,73.15,73.3,73.06,73.13,149160.0,65.37,65.504,65.2896,65.3521,149160.0
2019-07-31 11:00:00,73.17,73.3,73.11,73.25,117191.0,65.3879,65.504,65.3342,65.4594,117191.0
2019-07-31 11:30:00,73.24,73.55,73.24,73.5,115651.0,65.4504,65.7274,65.4504,65.6828,115651.0
2019-07-31 12:00:00,73.5,73.65,73.46,73.59,99089.0,65.6828,65.8168,65.647,65.7632,99089.0
2019-07-31 12:30:00,73.58,73.73,73.56,73.66,78661.0,65.7543,65.8883,65.7364,65.8257,78661.0
2019-07-31 13:00:00,73.66,73.8,73.62,73.68,111703.0,65.8257,65.9509,65.79,65.8436,111703.0
2019-07-31 13:30:00,73.69,73.73,73.11,73.3,160513.0,65.8526,65.8883,65.3342,65.504,160513.0
2019-07-31 14:00:00,73.26,73.26,72.86,73.22,170371.0,65.4683,65.4683,65.1108,65.4325,170371.0
2019-07-31 14:30:00,73.22,73.3,71.54,72.2,262777.0,65.4325,65.504,63.9312,64.521,262777.0
2019-07-31 15:00:00,72.17,72.89,72.09,72.81,243764.0,64.4942,65.1376,64.4227,65.0662,243764.0
2019-07-31 15:30:00,72.81,72.87,72.14,72.17,456712.0,65.0662,65.1198,64.4674,64.4942,456712.0
2019-08-01 09:30:00,73.2,73.56,72.14,73.12,599040.0,65.4147,65.7364,64.4674,65.3432,599040.0
2019-08-01 10:00:00,73.08,73.08,72.2,72.75,401802.0,65.3074,65.3074,64.521,65.0125,401802.0
2019-08-01 10:30:00,72.68,73.0,72.46,72.78,226136.0,64.95,65.2359,64.7534,65.0393,226136.0
2019-08-01 11:00:00,72.76,73.0,72.63,72.92,208334.0,65.0215,65.2359,64.9053,65.1645,208334.0
2019-08-01 11:30:00,72.92,73.09,72.83,72.93,150482.0,65.1645,65.3164,65.084,65.1734,150482.0
2019-08-01 12:00:00,72.93,73.02,72.57,72.96,146039.0,65.1734,65.2538,64.8517,65.2002,146039.0
2019-08-01 12:30:00,72.96,73.06,72.83,73.03,102746.0,65.2002,65.2896,65.084,65.2628,102746.0
2019-08-01 13:00:00,73.02,73.12,72.61,72.62,243306.0,65.2538,65.3432,64.8874,64.8964,243306.0
2019-08-01 13:30:00,72.62,72.8,71.42,71.63,394595.0,64.8964,65.0572,63.824,64.0117,394595.0
2019-08-01 14:00:00,71.59,71.95,71.48,71.76,364390.0,63.9759,64.2976,63.8776,64.1278,364390.0
2019-08-01 14:30:00,71.75,72.19,71.19,71.57,341296.0,64.1189,64.5121,63.6185,63.958,341296.0
2019-08-01 15:00:00,71.59,71.88,71.03,71.71,325781.0,63.9759,64.2351,63.4755,64.0831,325781.0
2019-08-01 15:30:00,71.69,71.98,71.47,71.76,681722.0,64.0653,64.3244,63.8687,64.1278,681722.0
2019-08-02 09:30:00,71.4,71.55,69.57,69.59,515863.0,63.8061,63.9402,62.1707,62.1886,515863.0
2019-08-02 10:00:00,69.61,69.94,68.9,69.1,321683.0,62.2065,62.5014,61.572,61.7507,321683.0
2019-08-02 10:30:00,69.07,69.09,68.11,68.67,409974.0,61.7239,61.7418,60.866,61.3665,409974.0
2019-08-02 11:00:00,68.67,69.59,68.43,69.42,252771.0,61.3665,62.1886,61.152,62.0367,252771.0
2019-08-02 11:30:00,69.43,69.5,69.02,69.34,141810.0,62.0456,62.1082,61.6792,61.9652,141810.0
2019-08-02 12:00:00,69.33,69.59,69.33,69.48,118692.0,61.9563,62.1886,61.9563,62.0903,118692.0
2019-08-02 12:30:00,69.48,69.49,69.06,69.12,101574.0,62.0903,62.0993,61.715,61.7686,101574.0
2019-08-02 13:00:00,69.1,69.13,68.62,68.87,193501.0,61.7507,61.7775,61.3218,61.5452,193501.0
2019-08-02 13:30:00,68.88,68.99,68.65,68.65,141634.0,61.5541,61.6524,61.3486,61.3486,141634.0
2019-08-02 14:00:00,68.65,68.96,68.55,68.84,220402.0,61.3486,61.6256,61.2592,61.5184,220402.0
2019-08-02 14:30:00,68.84,69.2,68.8,69.0,152729.0,61.5184,61.8401,61.4826,61.6614,152729.0
2019-08-02 15:00:00,69.0,69.25,68.81,69.22,194602.0,61.6614,61.8848,61.4916,61.858,194602.0
2019-08-02 15:30:00,69.21,69.49,68.94,69.04,632045.0,61.849,62.0993,61.6078,61.6971,632045.0
2019-08-05 09:30:00,68.17,68.38,67.1,67.13,269849.0,60.9196,61.1073,59.9635,59.9903,269849.0
2019-08-05 10:00:00,67.13,67.43,67.05,67.14,197126.0,59.9903,60.2584,59.9188,59.9992,197126.0
2019-08-05 10:30:00,67.12,67.34,66.93,67.27,195768.0,59.9813,60.1779,59.8115,60.1154,195768.0
2019-08-05 11:00:00,67.24,67.41,67.0,67.28,374967.0,60.0886,60.2405,59.8741,60.1243,374967.0
2019-08-05 11:30:00,67.28,67.36,67.08,67.16,126385.0,60.1243,60.1958,59.9456,60.0171,126385.0
2019-08-05 12:00:00,67.13,67.46,67.05,67.1,129469.0,59.9903,60.2852,59.9188,59.9635,129469.0
2019-08-05 12:30:00,67.03,67.1,66.37,66.45,164807.0,59.9009,59.9635,59.3111,59.3826,164807.0
2019-08-05 13:00:00,66.44,66.83,66.4,66.67,176557.0,59.3736,59.7222,59.3379,59.5792,176557.0
2019-08-05 13:30:00,66.67,66.83,66.31,66.33,121162.0,59.5792,59.7222,59.2575,59.2753,121162.0
2019-08-05 14:00:00,66.33,66.53,66.14,66.19,157340.0,59.2753,59.4541,59.1056,59.1502,157340.0
2019-08-05 14:30:00,66.21,66.41,66.01,66.21,227024.0,59.1681,59.3468,58.9894,59.1681,227024.0
2019-08-05 15:00:00,66.23,66.57,65.89,66.2,271170.0,59.186,59.4898,58.8821,59.1592,271170.0
2019-08-05 15:30:00,66.2,66.33,65.95,66.03,844931.0,59.1592,59.2753,58.9358,59.0073,844931.0
2019-08-06 09:30:00,66.5,66.53,65.57,66.02,366800.0,59.4273,59.4541,58.5962,58.9983,366800.0
2019-08-06 10:00:00,66.02,66.15,65.53,65.75,279805.0,58.9983,59.1145,58.5604,58.757,279805.0
2019-08-06 10:30:00,65.72,66.19,65.68,66.01,354239.0,58.7302,59.1502,58.6945,58.9894,354239.0
2019-08-06 11:00:00,66.01,66.16,65.69,65.89,215376.0,58.9894,59.1234,58.7034,58.8821,215376.0
2019-08-06 11:30:00,65.9,66.2,65.71,66.2,151410.0,58.8911,59.1592,58.7213,59.1592,151410.0
2019-08-06 12:00:00,66.19,66.24,65.85,65.92,126099.0,59.1502,59.1949,58.8464,58.909,126099.0
2019-08-06 12:30:00,65.9,66.51,65.84,66.37,165124.0,58.8911,59.4362,58.8375,59.3111,165124.0
2019-08-06 13:00:00,66.37,66.56,66.33,66.46,195015.0,59.3111,59.4809,59.2753,59.3915,195015.0
2019-08-06 13:30:00,66.46,66.53,66.24,66.52,136550.0,59.3915,59.4541,59.1949,59.4451,136550.0
2019-08-06 14:00:00,66.52,69.25,66.34,68.6,1318470.0,59.4451,61.8848,59.2843,61.3039,1318470.0
2019-08-06 14:30:00,68.6,68.85,67.73,68.7,1180535.0,61.3039,61.5273,60.5264,61.3933,1180535.0
2019-08-06 15:00:00,68.73,68.81,68.04,68.17,446134.0,61.4201,61.4916,60.8035,60.9196,446134.0
2019-08-06 15:30:00,68.14,68.75,68.11,68.55,870904.0,60.8928,61.438,60.866,61.2592,870904.0
2019-08-07 09:30:00,67.14,68.72,67.0,68.44,322940.0,59.9992,61.4112,59.8741,61.1609,322940.0
2019-08-07 10:00:00,68.46,69.21,68.04,69.07,341416.0,61.1788,61.849,60.8035,61.7239,341416.0
2019-08-07 10:30:00,69.06,69.69,68.97,69.53,278799.0,61.715,62.278,61.6346,62.135,278799.0
2019-08-07 11:00:00,69.52,69.54,68.67,68.75,221031.0,62.1261,62.1439,61.3665,61.438,221031.0
2019-08-07 11:30:00,68.76,68.98,68.36,68.4,153121.0,61.4469,61.6435,61.0894,61.1252,153121.0
2019-08-07 12:00:00,68.4,68.54,68.13,68.31,216497.0,61.1252,61.2503,60.8839,61.0448,216497.0
2019-08-07 12:30:00,68.29,68.57,68.24,68.55,158937.0,61.0269,61.2771,60.9822,61.2592,158937.0
2019-08-07 13:00:00,68.54,68.6,68.24,68.28,145649.0,61.2503,61.3039,60.9822,61.0179,145649.0
2019-08-07 13:30:00,68.31,68.86,68.31,68.48,176637.0,61.0448,61.5363,61.0448,61.1967,176637.0
2019-08-07 14:00:00,68.46,69.14,68.45,69.14,323578.0,61.1788,61.7865,61.1699,61.7865,323578.0
2019-08-07 14:30:00,69.1,69.56,69.05,69.55,217606.0,61.7507,62.1618,61.7061,62.1529,217606.0
2019-08-07 15:00:00,69.53,69.77,69.34,69.69,225862.0,62.135,62.3495,61.9652,62.278,225862.0
2019-08-07 15:30:00,69.66,69.93,69.58,69.77,536556.0,62.2512,62.4925,62.1797,62.3495,536556.0
2019-08-08 09:30:00,70.18,70.56,69.62,70.17,215117.0,62.7159,63.0555,62.2154,62.7069,215117.0
2019-08-08 10:00:00,70.15,70.63,70.08,70.57,198011.0,62.6891,63.118,62.6265,63.0644,198011.0
2019-08-08 10:30:00,70.58,70.99,70.57,70.72,194369.0,63.0733,63.4397,63.0644,63.1984,194369.0
2019-08-08 11:00:00,70.7,70.84,70.54,70.7,180734.0,63.1806,63.3057,63.0376,63.1806,180734.0
2019-08-08 11:30:00,70.7,71.11,70.67,71.07,132678.0,63.1806,63.547,63.1538,63.5112,132678.0
2019-08-08 12:00:00,71.03,71.07,70.67,70.76,146695.0,63.4755,63.5112,63.1538,63.2342,146695.0
2019-08-08 12:30:00,70.77,70.84,70.7,70.82,169909.0,63.2431,63.3057,63.1806,63.2878,169909.0
2019-08-08 13:00:00,70.83,70.94,70.74,70.76,103118.0,63.2967,63.395,63.2163,63.2342,103118.0
2019-08-08 13:30:00,70.79,70.93,70.77,70.81,94652.0,63.261,63.3861,63.2431,63.2789,94652.0
2019-08-08 14:00:00,70.84,70.98,70.75,70.91,153031.0,63.3057,63.4308,63.2252,63.3682,153031.0
2019-08-08 14:30:00,70.92,70.96,70.62,70.76,172116.0,63.3772,63.4129,63.1091,63.2342,172116.0
2019-08-08 15:00:00,70.76,70.78,70.24,70.36,288514.0,63.2342,63.2521,62.7695,62.8767,288514.0
2019-08-08 15:30:00,70.36,70.81,70.35,70.76,471691.0,62.8767,63.2789,62.8678,63.2342,471691.0
2019-08-09 09:30:00,70.24,70.65,69.72,69.87,110415.0,62.7695,63.1359,62.3048,62.4388,110415.0
2019-08-09 10:00:00,69.92,70.02,69.24,69.24,341045.0,62.4835,62.5729,61.8758,61.8758,341045.0
2019-08-09 10:30:00,69.22,69.53,69.03,69.26,200547.0,61.858,62.135,61.6882,61.8937,200547.0
2019-08-09 11:00:00,69.25,69.54,69.06,69.15,114710.0,61.8848,62.1439,61.715,61.7954,114710.0
2019-08-09 11:30:00,69.18,69.31,69.03,69.1,137186.0,61.8222,61.9384,61.6882,61.7507,137186.0
2019-08-09 12:00:00,69.11,69.27,69.05,69.14,94540.0,61.7597,61.9027,61.7061,61.7865,94540.0
2019-08-09 12:30:00,69.11,69.55,68.92,69.21,80577.0,61.7597,62.1529,61.5899,61.849,80577.0
2019-08-09 13:00:00,69.22,69.55,69.2,69.53,111509.0,61.858,62.1529,61.8401,62.135,111509.0
2019-08-09 13:30:00,69.55,69.79,69.41,69.42,124381.0,62.1529,62.3674,62.0278,62.0367,124381.0
2019-08-09 14:00:00,69.4,69.54,69.35,69.36,87935.0,62.0188,62.1439,61.9741,61.9831,87935.0
2019-08-09 14:30:00,69.37,69.46,69.17,69.2,112873.0,61.992,62.0724,61.8133,61.8401,112873.0
2019-08-09 15:00:00,69.21,69.58,69.19,69.44,128486.0,61.849,62.1797,61.8312,62.0546,128486.0
2019-08-09 15:30:00,69.44,69.52,68.99,69.02,336626.0,62.0546,62.1261,61.6524,61.6792,336626.0
2019-08-12 09:30:00,68.12,68.89,68.12,68.55,138515.0,60.875,61.5631,60.875,61.2592,138515.0
2019-08-12 10:00:00,68.56,69.03,68.3,68.97,166163.0,61.2682,61.6882,61.0358,61.6346,166163.0
2019-08-12 10:30:00,68.96,69.04,68.57,68.65,132229.0,61.6256,61.6971,61.2771,61.3486,132229.0
2019-08-12 11:00:00,68.65,68.71,68.4,68.64,132858.0,61.3486,61.4022,61.1252,61.3397,132858.0
2019-08-12 11:30:00,68.62,68.88,68.41,68.71,104249.0,61.3218,61.5541,61.1341,61.4022,104249.0
2019-08-12 12:00:00,68.68,68.68,68.24,68.49,88772.0,61.3754,61.3754,60.9822,61.2056,88772.0
2019-08-12 12:30:00,68.48,68.55,68.14,68.32,72555.0,61.1967,61.2592,60.8928,61.0537,72555.0
2019-08-12 13:00:00,68.3,68.41,68.03,68.33,82306.0,61.0358,61.1341,60.7945,61.0626,82306.0
2019-08-12 13:30:00,68.33,68.4,68.07,68.08,78310.0,61.0626,61.1252,60.8303,60.8392,78310.0
2019-08-12 14:00:00,68.09,68.29,68.05,68.2,88989.0,60.8482,61.0269,60.8124,60.9465,88989.0
2019-08-12 14:30:00,68.2,68.22,67.71,67.94,174838.0,60.9465,60.9643,60.5086,60.7141,174838.0
2019-08-12 15:00:00,67.95,68.22,67.93,68.14,121411.0,60.723,60.9643,60.7052,60.8928,121411.0
2019-08-12 15:30:00,68.13,68.13,67.78,67.9,80202.0,60.8839,60.8839,60.5711,60.6784,80202.0
2019-08-13 09:30:00,68.49,69.46,67.34,69.42,196636.0,61.2056,62.0724,60.1779,62.0367,196636.0
2019-08-13 10:00:00,69.43,70.47,69.28,70.3,308921.0,62.0456,62.975,61.9116,62.8231,308921.0
2019-08-13 10:30:00,70.31,70.39,69.78,69.88,288777.0,62.832,62.9035,62.3584,62.4478,288777.0
2019-08-13 11:00:00,69.84,70.13,69.22,69.39,215781.0,62.412,62.6712,61.858,62.0099,215781.0
2019-08-13 11:30:00,69.42,69.7,69.31,69.62,115616.0,62.0367,62.2869,61.9384,62.2154,115616.0
2019-08-13 12:00:00,69.64,69.69,69.4,69.46,95444.0,62.2333,62.278,62.0188,62.0724,95444.0
2019-08-13 12:30:00,69.47,69.51,68.84,68.94,173485.0,62.0814,62.1171,61.5184,61.6078,173485.0
2019-08-13 13:00:00,68.94,69.02,68.62,68.75,80479.0,61.6078,61.6792,61.3218,61.438,80479.0
2019-08-13 13:30:00,68.73,68.85,68.57,68.61,81909.0,61.4201,61.5273,61.2771,61.3129,81909.0
2019-08-13 14:00:00,68.64,68.8,68.56,68.76,101594.0,61.3397,61.4826,61.2682,61.4469,101594.0
2019-08-13 14:30:00,68.75,69.02,68.72,68.91,133876.0,61.438,61.6792,61.4112,61.5809,133876.0
2019-08-13 15:00:00,68.91,69.0,68.78,68.84,131076.0,61.5809,61.6614,61.4648,61.5184,131076.0
2019-08-13 15:30:00,68.87,68.87,68.4,68.48,375391.0,61.5452,61.5452,61.1252,61.1967,375391.0
2019-08-14 09:30:00,67.22,67.66,66.99,67.04,178714.0,60.0707,60.4639,59.8652,59.9098,178714.0
2019-08-14 10:00:00,67.08,67.09,66.36,66.51,178751.0,59.9456,59.9545,59.3022,59.4362,178751.0
2019-08-14 10:30:00,66.53,66.63,66.21,66.32,150444.0,59.4541,59.5434,59.1681,59.2664,150444.0
2019-08-14 11:00:00,66.29,66.74,65.96,66.66,209681.0,59.2396,59.6417,58.9447,59.5702,209681.0
2019-08-14 11:30:00,66.66,66.81,66.1,66.19,188489.0,59.5702,59.7043,59.0698,59.1502,188489.0
2019-08-14 12:00:00,66.16,66.21,65.94,66.05,252188.0,59.1234,59.1681,58.9268,59.0251,252188.0
2019-08-14 12:30:00,66.04,66.41,65.83,65.89,174403.0,59.0162,59.3468,58.8285,58.8821,174403.0
2019-08-14 13:00:00,65.87,66.47,65.77,66.27,287094.0,58.8643,59.4005,58.7749,59.2217,287094.0
2019-08-14 13:30:00,66.25,66.34,65.85,66.02,128969.0,59.2039,59.2843,58.8464,58.9983,128969.0
2019-08-14 14:00:00,66.01,66.08,65.75,65.8,125350.0,58.9894,59.0519,58.757,58.8017,125350.0
2019-08-14 14:30:00,65.81,65.83,65.57,65.69,169386.0,58.8107,58.8285,58.5962,58.7034,169386.0
2019-08-14 15:00:00,65.67,66.0,65.47,65.81,224063.0,58.6855,58.9804,58.5068,58.8107,224063.0
2019-08-14 15:30:00,65.79,66.16,65.57,65.78,742315.0,58.7928,59.1234,58.5962,58.7838,742315.0
2019-08-15 09:30:00,66.2,66.2,65.44,65.94,173186.0,59.1592,59.1592,58.48,58.9268,173186.0
2019-08-15 10:00:00,65.89,66.01,65.5,65.5,114798.0,58.8821,58.9894,58.5336,58.5336,114798.0
2019-08-15 10:30:00,65.47,65.78,65.35,65.35,98052.0,58.5068,58.7838,58.3996,58.3996,98052.0
2019-08-15 11:00:00,65.35,65.39,65.01,65.33,100124.0,58.3996,58.4353,58.0957,58.3817,100124.0
2019-08-15 11:30:00,65.33,65.45,65.11,65.34,87902.0,58.3817,58.4889,58.1851,58.3906,87902.0
2019-08-15 12:00:00,65.36,65.45,65.07,65.09,134895.0,58.4085,58.4889,58.1494,58.1672,134895.0
2019-08-15 12:30:00,65.1,65.33,65.06,65.25,80411.0,58.1762,58.3817,58.1404,58.3102,80411.0
2019-08-15 13:00:00,65.25,65.34,64.86,64.95,93343.0,58.3102,58.3906,57.9617,58.0421,93343.0
2019-08-15 13:30:00,64.98,65.06,64.49,64.63,89479.0,58.0689,58.1404,57.631,57.7562,89479.0
2019-08-15 14:00:00,64.64,64.85,64.47,64.7,154017.0,57.7651,57.9528,57.6132,57.8187,154017.0
2019-08-15 14:30:00,64.7,64.92,64.56,64.88,125216.0,57.8187,58.0153,57.6936,57.9796,125216.0
2019-08-15 15:00:00,64.88,65.13,64.84,64.92,258046.0,57.9796,58.203,57.9438,58.0153,258046.0
2019-08-15 15:30:00,64.91,65.51,64.9,65.16,595815.0,58.0064,58.5426,57.9974,58.2298,595815.0
2019-08-16 09:30:00,65.66,66.69,64.97,66.05,400848.0,58.6766,59.5971,58.06,59.0251,400848.0
2019-08-16 10:00:00,66.05,66.77,65.89,66.16,175717.0,59.0251,59.6685,58.8821,59.1234,175717.0
2019-08-16 10:30:00,66.17,66.38,66.02,66.36,144011.0,59.1324,59.32,58.9983,59.3022,144011.0
2019-08-16 11:00:00,66.39,66.4,66.04,66.26,135631.0,59.329,59.3379,59.0162,59.2128,135631.0
2019-08-16 11:30:00,66.24,66.51,66.24,66.42,154998.0,59.1949,59.4362,59.1949,59.3558,154998.0
2019-08-16 12:00:00,66.43,66.47,66.27,66.35,89725.0,59.3647,59.4005,59.2217,59.2932,89725.0
2019-08-16 12:30:00,66.37,66.44,66.23,66.26,84216.0,59.3111,59.3736,59.186,59.2128,84216.0
2019-08-16 13:00:00,66.25,66.5,66.24,66.35,81888.0,59.2039,59.4273,59.1949,59.2932,81888.0
2019-08-16 13:30:00,66.35,66.57,66.32,66.56,93620.0,59.2932,59.4898,59.2664,59.4809,93620.0
2019-08-16 14:00:00,66.56,66.66,66.33,66.33,104245.0,59.4809,59.5702,59.2753,59.2753,104245.0
2019-08-16 14:30:00,66.33,66.36,66.06,66.22,106991.0,59.2753,59.3022,59.0341,59.177,106991.0
2019-08-16 15:00:00,66.22,66.3,66.07,66.13,118415.0,59.177,59.2485,59.043,59.0966,118415.0
2019-08-16 15:30:00,66.11,66.3,66.06,66.1,313086.0,59.0787,59.2485,59.0341,59.0698,313086.0
2019-08-19 09:30:00,66.82,67.58,66.82,67.48,131399.0,59.7132,60.3924,59.7132,60.303,131399.0
2019-08-19 10:00:00,67.46,67.58,67.38,67.45,193577.0,60.2852,60.3924,60.2137,60.2762,193577.0
2019-08-19 10:30:00,67.41,67.57,67.4,67.44,96536.0,60.2405,60.3835,60.2315,60.2673,96536.0
2019-08-19 11:00:00,67.45,67.74,67.44,67.61,125659.0,60.2762,60.5354,60.2673,60.4192,125659.0
2019-08-19 11:30:00,67.61,67.63,67.4,67.47,150208.0,60.4192,60.4371,60.2315,60.2941,150208.0
2019-08-19 12:00:00,67.46,67.5,67.4,67.42,107439.0,60.2852,60.3209,60.2315,60.2494,107439.0
2019-08-19 12:30:00,67.42,67.49,67.33,67.42,100472.0,60.2494,60.312,60.169,60.2494,100472.0
2019-08-19 13:00:00,67.42,67.5,67.4,67.45,117644.0,60.2494,60.3209,60.2315,60.2762,117644.0
2019-08-19 13:30:00,67.45,67.5,67.4,67.44,91710.0,60.2762,60.3209,60.2315,60.2673,91710.0
2019-08-19 14:00:00,67.44,67.45,67.34,67.43,126945.0,60.2673,60.2762,60.1779,60.2584,126945.0
2019-08-19 14:30:00,67.43,67.51,67.4,67.43,104910.0,60.2584,60.3298,60.2315,60.2584,104910.0
2019-08-19 15:00:00,67.44,67.51,67.35,67.46,168488.0,60.2673,60.3298,60.1869,60.2852,168488.0
2019-08-19 15:30:00,67.47,67.59,67.41,67.43,403207.0,60.2941,60.4013,60.2405,60.2584,403207.0
2019-08-20 09:30:00,67.13,67.19,66.45,66.6,209764.0,59.9903,60.0439,59.3826,59.5166,209764.0
2019-08-20 10:00:00,66.59,67.06,66.57,66.73,144814.0,59.5077,59.9277,59.4898,59.6328,144814.0
2019-08-20 10:30:00,66.73,67.01,66.5,66.97,111680.0,59.6328,59.883,59.4273,59.8473,111680.0
2019-08-20 11:00:00,66.95,67.32,66.87,67.02,138238.0,59.8294,60.1601,59.7579,59.892,138238.0
2019-08-20 11:30:00,67.03,67.07,66.96,67.02,100090.0,59.9009,59.9366,59.8383,59.892,100090.0
2019-08-20 12:00:00,67.01,67.14,67.01,67.06,95410.0,59.883,59.9992,59.883,59.9277,95410.0
2019-08-20 12:30:00,67.05,67.2,67.0,67.1,83643.0,59.9188,60.0528,59.8741,59.9635,83643.0
2019-08-20 13:00:00,67.1,67.13,66.88,67.0,64796.0,59.9635,59.9903,59.7668,59.8741,64796.0
2019-08-20 13:30:00,66.98,67.07,66.91,67.02,145692.0,59.8562,59.9366,59.7937,59.892,145692.0
2019-08-20 14:00:00,67.01,67.04,66.88,66.94,117091.0,59.883,59.9098,59.7668,59.8205,117091.0
2019-08-20 14:30:00,66.93,67.12,66.91,67.08,103459.0,59.8115,59.9813,59.7937,59.9456,103459.0
2019-08-20 15:00:00,67.1,67.1,66.89,66.99,139181.0,59.9635,59.9635,59.7758,59.8652,139181.0
2019-08-20 15:30:00,67.01,67.19,66.92,67.13,435010.0,59.883,60.0439,59.8026,59.9903,435010.0
2019-08-21 09:30:00,67.58,68.36,67.09,68.14,198527.0,60.3924,61.0894,59.9545,60.8928,198527.0
2019-08-21 10:00:00,68.13,68.59,68.1,68.45,172596.0,60.8839,61.295,60.8571,61.1699,172596.0
2019-08-21 10:30:00,68.43,68.48,67.75,67.78,113048.0,61.152,61.1967,60.5443,60.5711,113048.0
2019-08-21 11:00:00,67.77,67.86,67.61,67.78,155426.0,60.5622,60.6426,60.4192,60.5711,155426.0
2019-08-21 11:30:00,67.78,67.91,67.67,67.77,159040.0,60.5711,60.6873,60.4728,60.5622,159040.0
2019-08-21 12:00:00,67.82,67.89,67.65,67.74,105730.0,60.6069,60.6694,60.455,60.5354,105730.0
2019-08-21 12:30:00,67.74,67.89,67.58,67.8,72606.0,60.5354,60.6694,60.3924,60.589,72606.0
2019-08-21 13:00:00,67.8,67.89,67.79,67.88,91008.0,60.589,60.6694,60.5801,60.6605,91008.0
2019-08-21 13:30:00,67.88,68.02,67.81,67.91,169002.0,60.6605,60.7856,60.5979,60.6873,169002.0
2019-08-21 14:00:00,67.91,68.08,67.82,67.9,159040.0,60.6873,60.8392,60.6069,60.6784,159040.0
2019-08-21 14:30:00,67.91,67.97,67.79,67.95,114078.0,60.6873,60.7409,60.5801,60.723,114078.0
2019-08-21 15:00:00,67.95,68.08,67.87,67.93,136716.0,60.723,60.8392,60.6516,60.7052,136716.0
2019-08-21 15:30:00,67.95,68.1,67.6,67.78,372215.0,60.723,60.8571,60.4103,60.5711,372215.0
2019-08-22 09:30:00,68.33,68.91,68.19,68.57,118274.0,61.0626,61.5809,60.9375,61.2771,118274.0
2019-08-22 10:00:00,68.55,68.65,67.97,67.98,168539.0,61.2592,61.3486,60.7409,60.7499,168539.0
2019-08-22 10:30:00,67.95,67.95,67.09,67.2,158294.0,60.723,60.723,59.9545,60.0528,158294.0
2019-08-22 11:00:00,67.25,67.65,67.22,67.26,96726.0,60.0975,60.455,60.0707,60.1064,96726.0
2019-08-22 11:30:00,67.27,67.52,67.22,67.31,131003.0,60.1154,60.3388,60.0707,60.1511,131003.0
2019-08-22 12:00:00,67.31,67.58,67.29,67.48,109635.0,60.1511,60.3924,60.1332,60.303,109635.0
2019-08-22 12:30:00,67.5,67.55,67.37,67.45,198720.0,60.3209,60.3656,60.2047,60.2762,198720.0
2019-08-22 13:00:00,67.45,67.5,67.28,67.41,94779.0,60.2762,60.3209,60.1243,60.2405,94779.0
2019-08-22 13:30:00,67.42,67.47,67.27,67.28,67131.0,60.2494,60.2941,60.1154,60.1243,67131.0
2019-08-22 14:00:00,67.29,67.44,67.27,67.42,204724.0,60.1332,60.2673,60.1154,60.2494,204724.0
2019-08-22 14:30:00,67.44,67.61,67.38,67.5,165321.0,60.2673,60.4192,60.2137,60.3209,165321.0
2019-08-22 15:00:00,67.51,67.52,67.31,67.46,315947.0,60.3298,60.3388,60.1511,60.2852,315947.0
2019-08-22 15:30:00,67.47,67.75,67.44,67.66,366373.0,60.2941,60.5443,60.2673,60.4639,366373.0
2019-08-23 09:30:00,66.93,67.39,66.67,67.37,200811.0,59.8115,60.2226,59.5792,60.2047,200811.0
2019-08-23 10:00:00,67.36,67.6,67.05,67.4,119865.0,60.1958,60.4103,59.9188,60.2315,119865.0
2019-08-23 10:30:00,67.37,67.74,67.09,67.29,86757.0,60.2047,60.5354,59.9545,60.1332,86757.0
2019-08-23 11:00:00,67.33,67.33,66.12,66.3,431586.0,60.169,60.169,59.0877,59.2485,431586.0
2019-08-23 11:30:00,66.32,66.43,66.04,66.05,249076.0,59.2664,59.3647,59.0162,59.0251,249076.0
2019-08-23 12:00:00,66.05,66.45,65.97,66.25,183938.0,59.0251,59.3826,58.9536,59.2039,183938.0
2019-08-23 12:30:00,66.27,66.36,66.12,66.29,267916.0,59.2217,59.3022,59.0877,59.2396,267916.0
2019-08-23 13:00:00,66.3,66.32,65.91,65.96,186460.0,59.2485,59.2664,58.9,58.9447,186460.0
2019-08-23 13:30:00,65.95,66.16,65.82,66.11,107506.0,58.9358,59.1234,58.8196,59.0787,107506.0
2019-08-23 14:00:00,66.1,66.24,66.01,66.19,208724.0,59.0698,59.1949,58.9894,59.1502,208724.0
2019-08-23 14:30:00,66.19,66.34,66.09,66.29,192843.0,59.1502,59.2843,59.0609,59.2396,192843.0
2019-08-23 15:00:00,66.28,66.45,66.23,66.3,218227.0,59.2307,59.3826,59.186,59.2485,218227.0
2019-08-23 15:30:00,66.3,66.35,65.6,66.02,434825.0,59.2485,59.2932,58.623,58.9983,434825.0
2019-08-26 09:30:00,66.51,66.98,65.73,66.01,288969.0,59.4362,59.8562,58.7392,58.9894,288969.0
2019-08-26 10:00:00,65.97,66.08,65.41,65.66,113481.0,58.9536,59.0519,58.4532,58.6766,113481.0
2019-08-26 10:30:00,65.67,65.77,65.13,65.17,147284.0,58.6855,58.7749,58.203,58.2387,147284.0
2019-08-26 11:00:00,65.17,65.4,65.09,65.1,273423.0,58.2387,58.4443,58.1672,58.1762,273423.0
2019-08-26 11:30:00,65.09,65.18,64.61,64.73,198264.0,58.1672,58.2477,57.7383,57.8455,198264.0
2019-08-26 12:00:00,64.72,64.91,64.52,64.7,219242.0,57.8366,58.0064,57.6579,57.8187,219242.0
2019-08-26 12:30:00,64.7,64.72,64.38,64.51,168724.0,57.8187,57.8366,57.5327,57.6489,168724.0
2019-08-26 13:00:00,64.5,64.71,64.45,64.69,117554.0,57.64,57.8276,57.5953,57.8098,117554.0
2019-08-26 13:30:00,64.68,65.04,64.44,64.44,189115.0,57.8008,58.1225,57.5864,57.5864,189115.0
2019-08-26 14:00:00,64.45,64.46,63.93,64.01,197938.0,57.5953,57.6042,57.1306,57.2021,197938.0
2019-08-26 14:30:00,64.01,64.13,63.74,63.77,189502.0,57.2021,57.3093,56.9608,56.9876,189502.0
2019-08-26 15:00:00,63.77,63.94,63.6,63.89,690533.0,56.9876,57.1395,56.8357,57.0949,690533.0
2019-08-26 15:30:00,63.89,64.32,63.89,64.25,1246139.0,57.0949,57.4791,57.0949,57.4166,1246139.0
2019-08-27 09:30:00,64.55,65.48,64.52,64.8,233097.0,57.6847,58.5157,57.6579,57.9081,233097.0
2019-08-27 10:00:00,64.82,64.95,64.55,64.55,105606.0,57.9259,58.0421,57.6847,57.6847,105606.0
2019-08-27 10:30:00,64.54,64.76,64.29,64.37,266599.0,57.6757,57.8723,57.4523,57.5238,266599.0
2019-08-27 11:00:00,64.37,64.59,64.1,64.14,241938.0,57.5238,57.7204,57.2825,57.3183,241938.0
2019-08-27 11:30:00,64.16,64.4,64.13,64.17,191363.0,57.3361,57.5506,57.3093,57.3451,191363.0
2019-08-27 12:00:00,64.16,64.32,63.98,64.03,309196.0,57.3361,57.4791,57.1753,57.22,309196.0
2019-08-27 12:30:00,64.02,64.05,63.8,63.93,129109.0,57.211,57.2378,57.0144,57.1306,129109.0
2019-08-27 13:00:00,63.97,64.05,63.76,64.0,133993.0,57.1663,57.2378,56.9787,57.1932,133993.0
2019-08-27 13:30:00,64.0,64.17,63.92,63.97,277839.0,57.1932,57.3451,57.1217,57.1663,277839.0
2019-08-27 14:00:00,63.96,64.02,63.78,63.9,175950.0,57.1574,57.211,56.9966,57.1038,175950.0
2019-08-27 14:30:00,63.89,64.01,63.77,63.87,391340.0,57.0949,57.2021,56.9876,57.077,391340.0
2019-08-27 15:00:00,63.89,64.06,63.8,63.8,276756.0,57.0949,57.2468,57.0144,57.0144,276756.0
2019-08-27 15:30:00,63.81,64.08,63.77,63.91,743365.0,57.0234,57.2646,56.9876,57.1127,743365.0
2019-08-28 09:30:00,63.6,64.05,63.44,63.79,265115.0,56.8357,57.2378,56.6927,57.0055,265115.0
2019-08-28 10:00:00,63.78,63.97,63.28,63.36,289309.0,56.9966,57.1663,56.5497,56.6212,289309.0
2019-08-28 10:30:00,63.36,63.7,63.34,63.62,604237.0,56.6212,56.9251,56.6034,56.8536,604237.0
2019-08-28 11:00:00,63.63,64.56,63.63,64.46,499724.0,56.8625,57.6936,56.8625,57.6042,499724.0
2019-08-28 11:30:00,64.44,64.61,64.25,64.5,518444.0,57.5864,57.7383,57.4166,57.64,518444.0
2019-08-28 12:00:00,64.5,64.62,64.41,64.42,320669.0,57.64,57.7472,57.5596,57.5685,320669.0
2019-08-28 12:30:00,64.43,64.54,64.43,64.51,185455.0,57.5774,57.6757,57.5774,57.6489,185455.0
2019-08-28 13:00:00,64.51,64.52,64.22,64.27,144662.0,57.6489,57.6579,57.3898,57.4344,144662.0
2019-08-28 13:30:00,64.28,64.32,64.19,64.26,164635.0,57.4434,57.4791,57.3629,57.4255,164635.0
2019-08-28 14:00:00,64.26,64.52,64.23,64.51,242588.0,57.4255,57.6579,57.3987,57.6489,242588.0
2019-08-28 14:30:00,64.5,64.5,64.24,64.27,232990.0,57.64,57.64,57.4076,57.4344,232990.0
2019-08-28 15:00:00,64.28,64.28,63.91,64.02,592844.0,57.4434,57.4434,57.1127,57.211,592844.0
2019-08-28 15:30:00,64.02,64.22,63.98,64.09,1151171.0,57.211,57.3898,57.1753,57.2736,1151171.0
2019-08-29 09:30:00,64.96,65.83,64.96,65.66,274337.0,58.0511,58.8285,58.0511,58.6766,274337.0
2019-08-29 10:00:00,65.64,66.05,65.55,66.04,260957.0,58.6587,59.0251,58.5783,59.0162,260957.0
2019-08-29 10:30:00,66.04,66.1,65.47,65.76,125880.0,59.0162,59.0698,58.5068,58.766,125880.0
2019-08-29 11:00:00,65.76,65.83,65.64,65.67,136766.0,58.766,58.8285,58.6587,58.6855,136766.0
2019-08-29 11:30:00,65.65,66.01,65.63,65.96,81240.0,58.6677,58.9894,58.6498,58.9447,81240.0
2019-08-29 12:00:00,65.93,66.0,65.85,65.95,99255.0,58.9179,58.9804,58.8464,58.9358,99255.0
2019-08-29 12:30:00,65.95,66.01,65.75,65.92,117487.0,58.9358,58.9894,58.757,58.909,117487.0
2019-08-29 13:00:00,65.92,66.04,65.83,65.89,152286.0,58.909,59.0162,58.8285,58.8821,152286.0
2019-08-29 13:30:00,65.88,65.95,65.73,65.82,115891.0,58.8732,58.9358,58.7392,58.8196,115891.0
2019-08-29 14:00:00,65.84,65.91,65.63,65.76,117288.0,58.8375,58.9,58.6498,58.766,117288.0
2019-08-29 14:30:00,65.78,65.86,65.75,65.83,89922.0,58.7838,58.8553,58.757,58.8285,89922.0
2019-08-29 15:00:00,65.84,65.84,65.67,65.7,141320.0,58.8375,58.8375,58.6855,58.7124,141320.0
2019-08-29 15:30:00,65.7,65.88,65.68,65.76,413591.0,58.7124,58.8732,58.6945,58.766,413591.0
2019-08-30 09:30:00,67.77,69.37,67.42,68.65,502004.0,60.5622,61.992,60.2494,61.3486,502004.0
2019-08-30 10:00:00,68.69,68.99,68.61,68.63,296347.0,61.3843,61.6524,61.3129,61.3307,296347.0
2019-08-30 10:30:00,68.64,68.66,68.15,68.15,169034.0,61.3397,61.3575,60.9018,60.9018,169034.0
2019-08-30 11:00:00,68.16,68.16,67.44,67.64,168063.0,60.9107,60.9107,60.2673,60.446,168063.0
2019-08-30 11:30:00,67.65,67.72,67.48,67.55,128719.0,60.455,60.5175,60.303,60.3656,128719.0
2019-08-30 12:00:00,67.58,67.66,67.32,67.61,125227.0,60.3924,60.4639,60.1601,60.4192,125227.0
2019-08-30 12:30:00,67.6,67.67,67.33,67.64,137633.0,60.4103,60.4728,60.169,60.446,137633.0
2019-08-30 13:00:00,67.64,67.96,67.58,67.9,89058.0,60.446,60.732,60.3924,60.6784,89058.0
2019-08-30 13:30:00,67.92,68.03,67.68,67.75,95563.0,60.6962,60.7945,60.4818,60.5443,95563.0
2019-08-30 14:00:00,67.78,68.08,67.76,68.04,117006.0,60.5711,60.8392,60.5533,60.8035,117006.0
2019-08-30 14:30:00,68.02,68.07,67.69,67.88,106733.0,60.7856,60.8303,60.4907,60.6605,106733.0
2019-08-30 15:00:00,67.86,67.95,67.62,67.82,134088.0,60.6426,60.723,60.4281,60.6069,134088.0
2019-08-30 15:30:00,67.83,67.99,67.74,67.86,504874.0,60.6158,60.7588,60.5354,60.6426,504874.0
2019-09-03 09:30:00,67.21,67.6,66.59,67.34,153469.0,60.0618,60.4103,59.5077,60.1779,153469.0
2019-09-03 10:00:00,67.31,67.32,66.69,66.89,162517.0,60.1511,60.1601,59.5971,59.7758,162517.0
2019-09-03 10:30:00,66.88,67.27,66.69,67.08,74988.0,59.7668,60.1154,59.5971,59.9456,74988.0
2019-09-03 11:00:00,67.06,67.1,66.58,66.82,75248.0,59.9277,59.9635,59.4988,59.7132,75248.0
2019-09-03 11:30:00,66.85,66.97,66.73,66.75,77338.0,59.74,59.8473,59.6328,59.6507,77338.0
2019-09-03 12:00:00,66.74,67.06,66.73,67.03,65770.0,59.6417,59.9277,59.6328,59.9009,65770.0
2019-09-03 12:30:00,67.01,67.21,66.96,67.06,72194.0,59.883,60.0618,59.8383,59.9277,72194.0
2019-09-03 13:00:00,67.08,67.31,67.07,67.31,102440.0,59.9456,60.1511,59.9366,60.1511,102440.0
2019-09-03 13:30:00,67.27,67.27,67.02,67.23,82033.0,60.1154,60.1154,59.892,60.0796,82033.0
2019-09-03 14:00:00,67.21,67.37,67.18,67.27,75858.0,60.0618,60.2047,60.0349,60.1154,75858.0
2019-09-03 14:30:00,67.25,67.38,67.2,67.36,75677.0,60.0975,60.2137,60.0528,60.1958,75677.0
2019-09-03 15:00:00,67.39,67.5,67.33,67.43,112396.0,60.2226,60.3209,60.169,60.2584,112396.0
2019-09-03 15:30:00,67.44,67.49,67.31,67.47,288990.0,60.2673,60.312,60.1511,60.2941,288990.0
2019-09-04 09:30:00,69.0,69.0,68.1,68.31,199353.0,61.6614,61.6614,60.8571,61.0448,199353.0
2019-09-04 10:00:00,68.29,68.49,68.18,68.22,67809.0,61.0269,61.2056,60.9286,60.9643,67809.0
2019-09-04 10:30:00,68.19,68.22,67.97,68.16,84384.0,60.9375,60.9643,60.7409,60.9107,84384.0
2019-09-04 11:00:00,68.17,68.31,68.01,68.15,98791.0,60.9196,61.0448,60.7767,60.9018,98791.0
2019-09-04 11:30:00,68.15,68.37,68.04,68.07,138557.0,60.9018,61.0984,60.8035,60.8303,138557.0
2019-09-04 12:00:00,68.06,68.56,68.06,68.56,122107.0,60.8213,61.2682,60.8213,61.2682,122107.0
2019-09-04 12:30:00,68.56,68.61,68.44,68.52,80953.0,61.2682,61.3129,61.1609,61.2324,80953.0
2019-09-04 13:00:00,68.53,68.61,68.44,68.52,55938.0,61.2414,61.3129,61.1609,61.2324,55938.0
2019-09-04 13:30:00,68.52,68.58,68.24,68.37,101953.0,61.2324,61.286,60.9822,61.0984,101953.0
2019-09-04 14:00:00,68.35,68.46,68.1,68.46,91244.0,61.0805,61.1788,60.8571,61.1788,91244.0
2019-09-04 14:30:00,68.45,68.45,68.32,68.35,97595.0,61.1699,61.1699,61.0537,61.0805,97595.0
2019-09-04 15:00:00,68.37,68.49,68.33,68.49,122744.0,61.0984,61.2056,61.0626,61.2056,122744.0
2019-09-04 15:30:00,68.48,68.55,68.38,68.45,296607.0,61.1967,61.2592,61.1073,61.1699,296607.0
2019-09-05 09:30:00,69.24,70.1,69.07,69.32,308129.0,61.8758,62.6444,61.7239,61.9473,308129.0
2019-09-05 10:00:00,69.38,69.99,69.27,69.73,215885.0,62.001,62.5461,61.9027,62.3137,215885.0
2019-09-05 10:30:00,69.76,69.82,69.41,69.58,228387.0,62.3405,62.3942,62.0278,62.1797,228387.0
2019-09-05 11:00:00,69.6,69.72,69.23,69.31,135154.0,62.1976,62.3048,61.8669,61.9384,135154.0
2019-09-05 11:30:00,69.31,69.45,69.15,69.23,178590.0,61.9384,62.0635,61.7954,61.8669,178590.0
2019-09-05 12:00:00,69.22,69.25,69.01,69.15,111854.0,61.858,61.8848,61.6703,61.7954,111854.0
2019-09-05 12:30:00,69.15,69.3,69.12,69.23,66082.0,61.7954,61.9295,61.7686,61.8669,66082.0
2019-09-05 13:00:00,69.24,69.4,69.09,69.29,114294.0,61.8758,62.0188,61.7418,61.9205,114294.0
2019-09-05 13:30:00,69.31,69.48,69.15,69.48,100429.0,61.9384,62.0903,61.7954,62.0903,100429.0
2019-09-05 14:00:00,69.48,69.52,69.27,69.5,94992.0,62.0903,62.1261,61.9027,62.1082,94992.0
2019-09-05 14:30:00,69.52,69.73,69.49,69.62,130437.0,62.1261,62.3137,62.0993,62.2154,130437.0
2019-09-05 15:00:00,69.64,69.73,69.39,69.46,159167.0,62.2333,62.3137,62.0099,62.0724,159167.0
2019-09-05 15:30:00,69.47,69.51,68.9,68.95,381815.0,62.0814,62.1171,61.572,61.6167,381815.0
2019-09-06 09:30:00,69.28,69.39,68.31,68.97,125382.0,61.9116,62.0099,61.0448,61.6346,125382.0
2019-09-06 10:00:00,68.97,69.02,68.68,68.99,76360.0,61.6346,61.6792,61.3754,61.6524,76360.0
2019-09-06 10:30:00,69.01,69.15,68.95,69.07,62532.0,61.6703,61.7954,61.6167,61.7239,62532.0
2019-09-06 11:00:00,69.11,69.17,68.98,69.09,58415.0,61.7597,61.8133,61.6435,61.7418,58415.0
2019-09-06 11:30:00,69.11,69.22,69.03,69.16,126316.0,61.7597,61.858,61.6882,61.8044,126316.0
2019-09-06 12:00:00,69.18,69.41,69.16,69.39,83329.0,61.8222,62.0278,61.8044,62.0099,83329.0
2019-09-06 12:30:00,69.4,69.5,69.31,69.43,72861.0,62.0188,62.1082,61.9384,62.0456,72861.0
2019-09-06 13:00:00,69.43,69.51,69.37,69.48,61377.0,62.0456,62.1171,61.992,62.0903,61377.0
2019-09-06 13:30:00,69.49,69.5,69.36,69.46,90003.0,62.0993,62.1082,61.9831,62.0724,90003.0
2019-09-06 14:00:00,69.49,69.49,69.34,69.44,78710.0,62.0993,62.0993,61.9652,62.0546,78710.0
2019-09-06 14:30:00,69.46,69.46,69.34,69.4,57511.0,62.0724,62.0724,61.9652,62.0188,57511.0
2019-09-06 15:00:00,69.4,69.42,69.34,69.41,81697.0,62.0188,62.0367,61.9652,62.0278,81697.0
2019-09-06 15:30:00,69.41,69.45,69.14,69.22,196597.0,62.0278,62.0635,61.7865,61.858,196597.0
2019-09-09 09:30:00,69.39,69.6,68.91,69.3,150352.0,62.0099,62.1976,61.5809,61.9295,150352.0
2019-09-09 10:00:00,69.37,70.03,69.24,69.88,180873.0,61.992,62.5818,61.8758,62.4478,180873.0
2019-09-09 10:30:00,69.87,70.01,69.67,69.95,111492.0,62.4388,62.564,62.2601,62.5103,111492.0
2019-09-09 11:00:00,69.93,70.09,69.82,69.9,134526.0,62.4925,62.6354,62.3942,62.4657,134526.0
2019-09-09 11:30:00,69.85,69.85,69.48,69.54,87206.0,62.421,62.421,62.0903,62.1439,87206.0
2019-09-09 12:00:00,69.56,69.74,69.51,69.57,72616.0,62.1618,62.3227,62.1171,62.1707,72616.0
2019-09-09 12:30:00,69.57,69.86,69.55,69.84,52218.0,62.1707,62.4299,62.1529,62.412,52218.0
2019-09-09 13:00:00,69.83,70.18,69.81,70.07,96498.0,62.4031,62.7159,62.3852,62.6176,96498.0
2019-09-09 13:30:00,70.04,70.08,69.88,70.06,95017.0,62.5908,62.6265,62.4478,62.6086,95017.0
2019-09-09 14:00:00,70.06,70.26,70.0,70.14,130662.0,62.6086,62.7874,62.555,62.6801,130662.0
2019-09-09 14:30:00,70.14,70.5,70.1,70.44,184169.0,62.6801,63.0018,62.6444,62.9482,184169.0
2019-09-09 15:00:00,70.43,70.85,70.4,70.65,307906.0,62.9393,63.3146,62.9125,63.1359,307906.0
2019-09-09 15:30:00,70.66,70.71,70.46,70.51,341507.0,63.1448,63.1895,62.9661,63.0108,341507.0
2019-09-10 09:30:00,70.89,71.53,70.64,71.3,220164.0,63.3504,63.9223,63.1269,63.7168,220164.0
2019-09-10 10:00:00,71.32,71.96,71.3,71.5,167220.0,63.7346,64.3066,63.7168,63.8955,167220.0
2019-09-10 10:30:00,71.51,71.73,71.48,71.56,216000.0,63.9044,64.101,63.8776,63.9491,216000.0
2019-09-10 11:00:00,71.57,71.65,71.38,71.43,526671.0,63.958,64.0295,63.7882,63.8329,526671.0
2019-09-10 11:30:00,71.42,71.61,71.41,71.49,203729.0,63.824,63.9938,63.8151,63.8865,203729.0
2019-09-10 12:00:00,71.49,71.65,71.35,71.53,186923.0,63.8865,64.0295,63.7614,63.9223,186923.0
2019-09-10 12:30:00,71.54,71.7,71.5,71.62,147939.0,63.9312,64.0742,63.8955,64.0027,147939.0
2019-09-10 13:00:00,71.63,71.74,71.58,71.71,115844.0,64.0117,64.11,63.967,64.0831,115844.0
2019-09-10 13:30:00,71.71,71.73,71.46,71.51,143386.0,64.0831,64.101,63.8597,63.9044,143386.0
2019-09-10 14:00:00,71.52,71.58,71.38,71.43,88812.0,63.9134,63.967,63.7882,63.8329,88812.0
2019-09-10 14:30:00,71.44,71.61,71.44,71.58,120678.0,63.8419,63.9938,63.8419,63.967,120678.0
2019-09-10 15:00:00,71.59,71.72,71.56,71.7,196398.0,63.9759,64.0921,63.9491,64.0742,196398.0
2019-09-10 15:30:00,71.68,71.68,71.38,71.4,769281.0,64.0563,64.0563,63.7882,63.8061,769281.0
2019-09-11 09:30:00,71.23,71.87,70.62,71.22,196971.0,63.6542,64.2261,63.1091,63.6453,196971.0
2019-09-11 10:00:00,71.25,71.54,71.1,71.38,199085.0,63.6721,63.9312,63.538,63.7882,199085.0
2019-09-11 10:30:00,71.33,71.81,71.31,71.66,142276.0,63.7436,64.1725,63.7257,64.0385,142276.0
2019-09-11 11:00:00,71.69,71.86,71.35,71.41,174348.0,64.0653,64.2172,63.7614,63.8151,174348.0
2019-09-11 11:30:00,71.44,71.74,71.03,71.28,144410.0,63.8419,64.11,63.4755,63.6989,144410.0
2019-09-11 12:00:00,71.29,71.45,71.19,71.24,132152.0,63.7078,63.8508,63.6185,63.6631,132152.0
2019-09-11 12:30:00,71.25,71.66,71.24,71.64,83683.0,63.6721,64.0385,63.6631,64.0206,83683.0
2019-09-11 13:00:00,71.65,71.67,71.44,71.5,63018.0,64.0295,64.0474,63.8419,63.8955,63018.0
2019-09-11 13:30:00,71.51,71.59,71.44,71.46,86144.0,63.9044,63.9759,63.8419,63.8597,86144.0
2019-09-11 14:00:00,71.46,71.64,71.4,71.6,74663.0,63.8597,64.0206,63.8061,63.9848,74663.0
2019-09-11 14:30:00,71.59,71.72,71.4,71.48,114743.0,63.9759,64.0921,63.8061,63.8776,114743.0
2019-09-11 15:00:00,71.47,71.62,71.44,71.47,163214.0,63.8687,64.0027,63.8419,63.8687,163214.0
2019-09-11 15:30:00,71.48,71.6,71.41,71.54,437571.0,63.8776,63.9848,63.8151,63.9312,437571.0
2019-09-12 09:30:00,72.0,72.21,70.82,71.18,183966.0,64.3423,64.53,63.2878,63.6095,183966.0
2019-09-12 10:00:00,71.11,71.73,70.76,71.65,251605.0,63.547,64.101,63.2342,64.0295,251605.0
2019-09-12 10:30:00,71.68,71.7,70.8,70.83,147468.0,64.0563,64.0742,63.2699,63.2967,147468.0
2019-09-12 11:00:00,70.83,71.3,70.7,71.19,120301.0,63.2967,63.7168,63.1806,63.6185,120301.0
2019-09-12 11:30:00,71.18,71.32,71.04,71.22,147840.0,63.6095,63.7346,63.4844,63.6453,147840.0
2019-09-12 12:00:00,71.23,71.29,70.97,71.26,99320.0,63.6542,63.7078,63.4218,63.681,99320.0
2019-09-12 12:30:00,71.27,71.56,71.18,71.45,81225.0,63.6899,63.9491,63.6095,63.8508,81225.0
2019-09-12 13:00:00,71.44,71.64,71.41,71.45,187281.0,63.8419,64.0206,63.8151,63.8508,187281.0
2019-09-12 13:30:00,71.45,71.6,71.43,71.49,82226.0,63.8508,63.9848,63.8329,63.8865,82226.0
2019-09-12 14:00:00,71.48,71.49,71.34,71.39,90974.0,63.8776,63.8865,63.7525,63.7972,90974.0
2019-09-12 14:30:00,71.37,71.53,71.26,71.29,103366.0,63.7793,63.9223,63.681,63.7078,103366.0
2019-09-12 15:00:00,71.28,71.4,71.25,71.3,113121.0,63.6989,63.8061,63.6721,63.7168,113121.0
2019-09-12 15:30:00,71.3,71.35,71.2,71.28,314594.0,63.7168,63.7614,63.6274,63.6989,314594.0
2019-09-13 09:30:00,71.59,72.2,71.51,71.91,278488.0,63.9759,64.521,63.9044,64.2619,278488.0
2019-09-13 10:00:00,71.97,72.28,71.78,72.15,170581.0,64.3155,64.5925,64.1457,64.4763,170581.0
2019-09-13 10:30:00,72.16,72.64,72.15,72.59,148472.0,64.4853,64.9142,64.4763,64.8696,148472.0
2019-09-13 11:00:00,72.64,72.86,72.49,72.59,133254.0,64.9142,65.1108,64.7802,64.8696,133254.0
2019-09-13 11:30:00,72.63,72.86,72.51,72.61,146749.0,64.9053,65.1108,64.7981,64.8874,146749.0
2019-09-13 12:00:00,72.6,72.96,72.59,72.96,198746.0,64.8785,65.2002,64.8696,65.2002,198746.0
2019-09-13 12:30:00,72.95,73.14,72.75,73.13,206173.0,65.1913,65.3611,65.0125,65.3521,206173.0
2019-09-13 13:00:00,73.14,73.48,73.11,73.47,134659.0,65.3611,65.6649,65.3342,65.656,134659.0
2019-09-13 13:30:00,73.45,73.72,73.44,73.51,201196.0,65.6381,65.8794,65.6291,65.6917,201196.0
2019-09-13 14:00:00,73.52,73.77,73.44,73.53,141860.0,65.7006,65.9241,65.6291,65.7096,141860.0
2019-09-13 14:30:00,73.53,73.55,73.24,73.35,108838.0,65.7096,65.7274,65.4504,65.5487,108838.0
2019-09-13 15:00:00,73.34,73.42,72.98,73.4,194420.0,65.5398,65.6113,65.2181,65.5934,194420.0
2019-09-13 15:30:00,73.38,73.62,73.24,73.54,801841.0,65.5755,65.79,65.4504,65.7185,801841.0
2019-09-16 09:30:00,73.02,73.32,72.2,72.21,360242.0,65.2538,65.5219,64.521,64.53,360242.0
2019-09-16 10:00:00,72.23,73.77,72.08,72.62,884745.0,64.5478,65.9241,64.4138,64.8964,884745.0
2019-09-16 10:30:00,72.61,72.96,72.59,72.87,148440.0,64.8874,65.2002,64.8696,65.1198,148440.0
2019-09-16 11:00:00,72.88,73.08,72.73,72.89,165931.0,65.1287,65.3074,64.9947,65.1376,165931.0
2019-09-16 11:30:00,72.89,73.34,72.8,73.05,262552.0,65.1376,65.5398,65.0572,65.2806,262552.0
2019-09-16 12:00:00,73.07,73.13,72.79,72.95,109857.0,65.2985,65.3521,65.0483,65.1913,109857.0
2019-09-16 12:30:00,72.96,72.99,72.54,72.57,103434.0,65.2002,65.227,64.8249,64.8517,103434.0
2019-09-16 13:00:00,72.57,72.68,72.38,72.52,97655.0,64.8517,64.95,64.6819,64.807,97655.0
2019-09-16 13:30:00,72.52,72.61,72.38,72.46,99611.0,64.807,64.8874,64.6819,64.7534,99611.0
2019-09-16 14:00:00,72.46,72.64,72.46,72.62,178822.0,64.7534,64.9142,64.7534,64.8964,178822.0
2019-09-16 14:30:00,72.62,72.62,72.31,72.37,182681.0,64.8964,64.8964,64.6193,64.6729,182681.0
2019-09-16 15:00:00,72.36,72.52,72.3,72.32,176869.0,64.664,64.807,64.6104,64.6283,176869.0
2019-09-16 15:30:00,72.31,72.31,72.07,72.15,491590.0,64.6193,64.6193,64.4049,64.4763,491590.0
2019-09-17 09:30:00,71.98,72.11,71.02,71.76,157762.0,64.3244,64.4406,63.4665,64.1278,157762.0
2019-09-17 10:00:00,71.75,71.82,71.23,71.53,250434.0,64.1189,64.1814,63.6542,63.9223,250434.0
2019-09-17 10:30:00,71.57,72.0,71.57,71.81,132116.0,63.958,64.3423,63.958,64.1725,132116.0
2019-09-17 11:00:00,71.82,71.97,71.68,71.92,107161.0,64.1814,64.3155,64.0563,64.2708,107161.0
2019-09-17 11:30:00,71.94,72.0,71.85,71.91,122589.0,64.2887,64.3423,64.2083,64.2619,122589.0
2019-09-17 12:00:00,71.91,71.94,71.78,71.92,119227.0,64.2619,64.2887,64.1457,64.2708,119227.0
2019-09-17 12:30:00,71.92,72.08,71.69,71.82,99602.0,64.2708,64.4138,64.0653,64.1814,99602.0
2019-09-17 13:00:00,71.82,72.06,71.82,71.99,78158.0,64.1814,64.3959,64.1814,64.3334,78158.0
2019-09-17 13:30:00,72.01,72.07,71.84,71.89,83284.0,64.3512,64.4049,64.1993,64.244,83284.0
2019-09-17 14:00:00,71.89,72.24,71.89,72.17,112403.0,64.244,64.5568,64.244,64.4942,112403.0
2019-09-17 14:30:00,72.19,72.55,72.11,72.48,240826.0,64.5121,64.8338,64.4406,64.7713,240826.0
2019-09-17 15:00:00,72.5,72.57,72.37,72.38,263263.0,64.7891,64.8517,64.6729,64.6819,263263.0
2019-09-17 15:30:00,72.36,72.37,70.97,71.26,2304635.0,64.664,64.6729,63.4218,63.681,2304635.0
2019-09-18 09:30:00,71.04,71.14,70.54,70.87,112290.0,63.4844,63.5738,63.0376,63.3325,112290.0
2019-09-18 10:00:00,70.81,71.35,70.75,71.3,131585.0,63.2789,63.7614,63.2252,63.7168,131585.0
2019-09-18 10:30:00,71.28,71.35,71.18,71.28,65262.0,63.6989,63.7614,63.6095,63.6989,65262.0
2019-09-18 11:00:00,71.29,71.34,71.07,71.2,68691.0,63.7078,63.7525,63.5112,63.6274,68691.0
2019-09-18 11:30:00,71.22,71.29,71.12,71.28,79364.0,63.6453,63.7078,63.5559,63.6989,79364.0
2019-09-18 12:00:00,71.26,71.48,71.23,71.47,106885.0,63.681,63.8776,63.6542,63.8687,106885.0
2019-09-18 12:30:00,71.46,71.69,71.45,71.67,93593.0,63.8597,64.0653,63.8508,64.0474,93593.0
2019-09-18 13:00:00,71.66,71.67,71.31,71.4,91692.0,64.0385,64.0474,63.7257,63.8061,91692.0
2019-09-18 13:30:00,71.4,71.92,71.4,71.7,86188.0,63.8061,64.2708,63.8061,64.0742,86188.0
2019-09-18 14:00:00,71.55,71.79,71.23,71.51,126359.0,63.9402,64.1546,63.6542,63.9044,126359.0
2019-09-18 14:30:00,71.51,71.6,71.35,71.43,89635.0,63.9044,63.9848,63.7614,63.8329,89635.0
2019-09-18 15:00:00,71.43,71.45,71.25,71.43,126720.0,63.8329,63.8508,63.6721,63.8329,126720.0
2019-09-18 15:30:00,71.43,72.01,71.43,71.98,430392.0,63.8329,64.3512,63.8329,64.3244,430392.0
2019-09-19 09:30:00,72.25,72.79,71.89,72.01,141482.0,64.5657,65.0483,64.244,64.3512,141482.0
2019-09-19 10:00:00,72.07,72.07,71.76,71.95,78132.0,64.4049,64.4049,64.1278,64.2976,78132.0
2019-09-19 10:30:00,71.95,72.04,71.8,71.84,99682.0,64.2976,64.378,64.1636,64.1993,99682.0
2019-09-19 11:00:00,71.86,72.06,71.75,71.96,99200.0,64.2172,64.3959,64.1189,64.3066,99200.0
2019-09-19 11:30:00,71.95,72.03,71.89,72.0,87864.0,64.2976,64.3691,64.244,64.3423,87864.0
2019-09-19 12:00:00,72.0,72.02,71.89,71.93,56397.0,64.3423,64.3602,64.244,64.2797,56397.0
2019-09-19 12:30:00,71.95,72.02,71.91,72.0,65086.0,64.2976,64.3602,64.2619,64.3423,65086.0
2019-09-19 13:00:00,71.98,72.05,71.9,71.92,167114.0,64.3244,64.387,64.2529,64.2708,167114.0
2019-09-19 13:30:00,71.93,71.97,71.48,71.54,97721.0,64.2797,64.3155,63.8776,63.9312,97721.0
2019-09-19 14:00:00,71.54,71.63,71.48,71.54,53679.0,63.9312,64.0117,63.8776,63.9312,53679.0
2019-09-19 14:30:00,71.54,71.55,71.13,71.23,83334.0,63.9312,63.9402,63.5648,63.6542,83334.0
2019-09-19 15:00:00,71.25,71.27,70.9,71.11,152148.0,63.6721,63.6899,63.3593,63.547,152148.0
2019-09-19 15:30:00,71.09,71.11,70.9,71.06,360463.0,63.5291,63.547,63.3593,63.5023,360463.0
2019-09-20 09:30:00,70.89,71.59,70.87,71.1,1082731.0,63.3504,63.9759,63.3325,63.538,1082731.0
2019-09-20 10:00:00,71.09,71.56,71.09,71.41,104856.0,63.5291,63.9491,63.5291,63.8151,104856.0
2019-09-20 10:30:00,71.42,71.58,71.38,71.48,104050.0,63.824,63.967,63.7882,63.8776,104050.0
2019-09-20 11:00:00,71.46,71.94,71.46,71.61,185360.0,63.8597,64.2887,63.8597,63.9938,185360.0
2019-09-20 11:30:00,71.61,71.79,71.55,71.78,175217.0,63.9938,64.1546,63.9402,64.1457,175217.0
2019-09-20 12:00:00,71.78,71.86,71.73,71.81,95209.0,64.1457,64.2172,64.101,64.1725,95209.0
2019-09-20 12:30:00,71.81,71.81,71.7,71.72,105324.0,64.1725,64.1725,64.0742,64.0921,105324.0
2019-09-20 13:00:00,71.72,71.73,70.82,71.27,267444.0,64.0921,64.101,63.2878,63.6899,267444.0
2019-09-20 13:30:00,71.29,71.41,71.19,71.41,123841.0,63.7078,63.8151,63.6185,63.8151,123841.0
2019-09-20 14:00:00,71.44,71.56,71.38,71.51,84873.0,63.8419,63.9491,63.7882,63.9044,84873.0
2019-09-20 14:30:00,71.5,71.69,71.5,71.56,112182.0,63.8955,64.0653,63.8955,63.9491,112182.0
2019-09-20 15:00:00,71.54,71.62,71.39,71.4,134816.0,63.9312,64.0027,63.7972,63.8061,134816.0
2019-09-20 15:30:00,71.4,71.69,71.22,71.58,724089.0,63.8061,64.0653,63.6453,63.967,724089.0
2019-09-23 09:30:00,70.53,71.74,70.5,71.15,123879.0,63.0286,64.11,63.0018,63.5827,123879.0
2019-09-23 10:00:00,71.14,71.14,70.66,70.98,68710.0,63.5738,63.5738,63.1448,63.4308,68710.0
2019-09-23 10:30:00,70.98,71.19,70.63,70.63,119513.0,63.4308,63.6185,63.118,63.118,119513.0
2019-09-23 11:00:00,70.63,71.12,70.62,70.72,144400.0,63.118,63.5559,63.1091,63.1984,144400.0
2019-09-23 11:30:00,70.74,71.0,70.7,70.78,389871.0,63.2163,63.4487,63.1806,63.2521,389871.0
2019-09-23 12:00:00,70.78,71.0,70.5,70.91,710808.0,63.2521,63.4487,63.0018,63.3682,710808.0
2019-09-23 12:30:00,70.91,70.96,70.78,70.81,100579.0,63.3682,63.4129,63.2521,63.2789,100579.0
2019-09-23 13:00:00,70.82,70.95,70.74,70.95,85193.0,63.2878,63.404,63.2163,63.404,85193.0
2019-09-23 13:30:00,70.96,70.98,70.83,70.9,88401.0,63.4129,63.4308,63.2967,63.3593,88401.0
2019-09-23 14:00:00,70.9,70.96,70.86,70.96,58656.0,63.3593,63.4129,63.3235,63.4129,58656.0
2019-09-23 14:30:00,70.95,70.99,70.86,70.93,87526.0,63.404,63.4397,63.3235,63.3861,87526.0
2019-09-23 15:00:00,70.93,71.13,70.92,71.04,201105.0,63.3861,63.5648,63.3772,63.4844,201105.0
2019-09-23 15:30:00,71.03,71.15,70.9,70.96,613511.0,63.4755,63.5827,63.3593,63.4129,613511.0
2019-09-24 09:30:00,71.01,71.65,71.0,71.43,157121.0,63.4576,64.0295,63.4487,63.8329,157121.0
2019-09-24 10:00:00,71.49,71.55,71.16,71.21,147154.0,63.8865,63.9402,63.5916,63.6363,147154.0
2019-09-24 10:30:00,71.23,71.55,71.18,71.4,80068.0,63.6542,63.9402,63.6095,63.8061,80068.0
2019-09-24 11:00:00,71.41,71.41,70.92,70.96,93986.0,63.8151,63.8151,63.3772,63.4129,93986.0
2019-09-24 11:30:00,70.98,71.04,70.75,70.77,91937.0,63.4308,63.4844,63.2252,63.2431,91937.0
2019-09-24 12:00:00,70.77,70.89,70.6,70.74,84057.0,63.2431,63.3504,63.0912,63.2163,84057.0
2019-09-24 12:30:00,70.7,70.71,70.3,70.33,200625.0,63.1806,63.1895,62.8231,62.8499,200625.0
2019-09-24 13:00:00,70.34,70.55,70.22,70.29,313345.0,62.8589,63.0465,62.7516,62.8142,313345.0
2019-09-24 13:30:00,70.27,70.57,70.27,70.46,87827.0,62.7963,63.0644,62.7963,62.9661,87827.0
2019-09-24 14:00:00,70.49,70.79,70.22,70.67,70990.0,62.9929,63.261,62.7516,63.1538,70990.0
2019-09-24 14:30:00,70.65,70.67,70.3,70.38,119116.0,63.1359,63.1538,62.8231,62.8946,119116.0
2019-09-24 15:00:00,70.39,70.61,70.31,70.36,129986.0,62.9035,63.1001,62.832,62.8767,129986.0
2019-09-24 15:30:00,70.34,70.51,70.22,70.33,548346.0,62.8589,63.0108,62.7516,62.8499,548346.0
2019-09-25 09:30:00,70.55,70.82,70.34,70.58,137701.0,63.0465,63.2878,62.8589,63.0733,137701.0
2019-09-25 10:00:00,70.55,70.56,70.17,70.3,103438.0,63.0465,63.0555,62.7069,62.8231,103438.0
2019-09-25 10:30:00,70.31,70.68,70.17,70.65,217211.0,62.832,63.1627,62.7069,63.1359,217211.0
2019-09-25 11:00:00,70.65,70.75,70.51,70.53,74432.0,63.1359,63.2252,63.0108,63.0286,74432.0
2019-09-25 11:30:00,70.53,70.69,70.41,70.49,53548.0,63.0286,63.1716,62.9214,62.9929,53548.0
2019-09-25 12:00:00,70.51,70.69,70.44,70.66,51369.0,63.0108,63.1716,62.9482,63.1448,51369.0
2019-09-25 12:30:00,70.67,70.85,70.65,70.77,107203.0,63.1538,63.3146,63.1359,63.2431,107203.0
2019-09-25 13:00:00,70.77,70.8,70.64,70.67,87114.0,63.2431,63.2699,63.1269,63.1538,87114.0
2019-09-25 13:30:00,70.69,70.9,70.68,70.9,277178.0,63.1716,63.3593,63.1627,63.3593,277178.0
2019-09-25 14:00:00,70.9,71.08,70.88,71.02,347736.0,63.3593,63.5202,63.3414,63.4665,347736.0
2019-09-25 14:30:00,71.04,71.05,70.93,70.96,93001.0,63.4844,63.4933,63.3861,63.4129,93001.0
2019-09-25 15:00:00,70.96,71.16,70.93,71.14,250968.0,63.4129,63.5916,63.3861,63.5738,250968.0
2019-09-25 15:30:00,71.14,71.22,70.87,70.92,484659.0,63.5738,63.6453,63.3325,63.3772,484659.0
2019-09-26 09:30:00,70.89,70.89,70.33,70.35,84366.0,63.3504,63.3504,62.8499,62.8678,84366.0
2019-09-26 10:00:00,70.39,70.56,70.12,70.38,107477.0,62.9035,63.0555,62.6623,62.8946,107477.0
2019-09-26 10:30:00,70.37,70.51,70.2,70.22,141654.0,62.8857,63.0108,62.7337,62.7516,141654.0
2019-09-26 11:00:00,70.22,70.32,70.11,70.32,206294.0,62.7516,62.841,62.6533,62.841,206294.0
2019-09-26 11:30:00,70.32,70.34,69.98,70.0,127295.0,62.841,62.8589,62.5371,62.555,127295.0
2019-09-26 12:00:00,70.01,70.13,69.85,70.06,102916.0,62.564,62.6712,62.421,62.6086,102916.0
2019-09-26 12:30:00,70.1,70.11,69.83,69.84,136871.0,62.6444,62.6533,62.4031,62.412,136871.0
2019-09-26 13:00:00,69.85,69.95,69.67,69.74,128734.0,62.421,62.5103,62.2601,62.3227,128734.0
2019-09-26 13:30:00,69.77,70.02,69.76,70.01,87234.0,62.3495,62.5729,62.3405,62.564,87234.0
2019-09-26 14:00:00,70.01,70.09,69.92,70.0,75551.0,62.564,62.6354,62.4835,62.555,75551.0
2019-09-26 14:30:00,70.0,70.07,69.9,69.92,70601.0,62.555,62.6176,62.4657,62.4835,70601.0
2019-09-26 15:00:00,69.92,70.25,69.9,70.17,147465.0,62.4835,62.7784,62.4657,62.7069,147465.0
2019-09-26 15:30:00,70.18,70.34,70.07,70.12,453420.0,62.7159,62.8589,62.6176,62.6623,453420.0
2019-09-27 09:30:00,69.97,70.68,69.69,70.55,193660.0,62.5282,63.1627,62.278,63.0465,193660.0
2019-09-27 10:00:00,70.47,70.48,69.88,70.37,164969.0,62.975,62.984,62.4478,62.8857,164969.0
2019-09-27 10:30:00,70.37,70.86,70.37,70.81,82952.0,62.8857,63.3235,62.8857,63.2789,82952.0
2019-09-27 11:00:00,70.83,71.05,70.5,70.54,85346.0,63.2967,63.4933,63.0018,63.0376,85346.0
2019-09-27 11:30:00,70.51,70.65,69.82,70.32,98739.0,63.0108,63.1359,62.3942,62.841,98739.0
2019-09-27 12:00:00,70.34,70.43,70.01,70.19,85696.0,62.8589,62.9393,62.564,62.7248,85696.0
2019-09-27 12:30:00,70.19,70.24,70.05,70.05,113914.0,62.7248,62.7695,62.5997,62.5997,113914.0
2019-09-27 13:00:00,70.04,70.31,70.0,70.27,99195.0,62.5908,62.832,62.555,62.7963,99195.0
2019-09-27 13:30:00,70.25,70.27,70.03,70.18,77397.0,62.7784,62.7963,62.5818,62.7159,77397.0
2019-09-27 14:00:00,70.2,70.22,70.0,70.12,93939.0,62.7337,62.7516,62.555,62.6623,93939.0
2019-09-27 14:30:00,70.09,70.1,69.76,69.91,88407.0,62.6354,62.6444,62.3405,62.4746,88407.0
2019-09-27 15:00:00,69.9,70.08,69.74,70.01,61710.0,62.4657,62.6265,62.3227,62.564,61710.0
2019-09-27 15:30:00,70.0,70.38,70.0,70.26,179261.0,62.555,62.8946,62.555,62.7874,179261.0
2019-09-30 09:30:00,70.55,70.8,70.38,70.77,142491.0,63.0465,63.2699,62.8946,63.2431,142491.0
2019-09-30 10:00:00,70.75,70.76,70.3,70.41,102465.0,63.2252,63.2342,62.8231,62.9214,102465.0
2019-09-30 10:30:00,70.4,70.94,70.4,70.86,57087.0,62.9125,63.395,62.9125,63.3235,57087.0
2019-09-30 11:00:00,70.87,71.02,70.81,71.01,77111.0,63.3325,63.4665,63.2789,63.4576,77111.0
2019-09-30 11:30:00,71.02,71.07,70.93,71.01,62210.0,63.4665,63.5112,63.3861,63.4576,62210.0
2019-09-30 12:00:00,71.02,71.15,70.96,71.1,47477.0,63.4665,63.5827,63.4129,63.538,47477.0
2019-09-30 12:30:00,71.1,71.11,70.79,70.83,137633.0,63.538,63.547,63.261,63.2967,137633.0
2019-09-30 13:00:00,70.85,70.91,70.71,70.84,157102.0,63.3146,63.3682,63.1895,63.3057,157102.0
2019-09-30 13:30:00,70.83,70.97,70.71,70.88,242885.0,63.2967,63.4218,63.1895,63.3414,242885.0
2019-09-30 14:00:00,70.87,71.12,70.76,71.08,77945.0,63.3325,63.5559,63.2342,63.5202,77945.0
2019-09-30 14:30:00,71.09,71.18,71.03,71.12,75939.0,63.5291,63.6095,63.4755,63.5559,75939.0
2019-09-30 15:00:00,71.13,71.25,71.09,71.16,121271.0,63.5648,63.6721,63.5291,63.5916,121271.0
2019-09-30 15:30:00,71.16,71.39,71.13,71.32,483588.0,63.5916,63.7972,63.5648,63.7346,483588.0
2019-10-01 09:30:00,71.73,71.85,71.45,71.5,114857.0,64.101,64.2083,63.8508,63.8955,114857.0
2019-10-01 10:00:00,71.48,71.49,70.44,70.66,151564.0,63.8776,63.8865,62.9482,63.1448,151564.0
2019-10-01 10:30:00,70.66,70.66,69.61,69.62,99656.0,63.1448,63.1448,62.2065,62.2154,99656.0
2019-10-01 11:00:00,69.6,69.86,69.47,69.73,144508.0,62.1976,62.4299,62.0814,62.3137,144508.0
2019-10-01 11:30:00,69.73,69.83,69.29,69.32,83508.0,62.3137,62.4031,61.9205,61.9473,83508.0
2019-10-01 12:00:00,69.31,69.31,68.9,68.97,131567.0,61.9384,61.9384,61.572,61.6346,131567.0
2019-10-01 12:30:00,68.97,69.08,68.56,68.56,112050.0,61.6346,61.7329,61.2682,61.2682,112050.0
2019-10-01 13:00:00,68.55,68.57,68.24,68.24,102953.0,61.2592,61.2771,60.9822,60.9822,102953.0
2019-10-01 13:30:00,68.26,68.26,67.91,68.01,199398.0,61.0001,61.0001,60.6873,60.7767,199398.0
2019-10-01 14:00:00,68.02,68.28,67.91,68.17,135506.0,60.7856,61.0179,60.6873,60.9196,135506.0
2019-10-01 14:30:00,68.16,68.4,68.1,68.15,149676.0,60.9107,61.1252,60.8571,60.9018,149676.0
2019-10-01 15:00:00,68.14,68.34,67.97,68.31,150653.0,60.8928,61.0716,60.7409,61.0448,150653.0
2019-10-01 15:30:00,68.31,68.32,67.93,67.93,663725.0,61.0448,61.0537,60.7052,60.7052,663725.0
2019-10-02 09:30:00,66.66,66.77,65.71,66.18,337557.0,59.5702,59.6685,58.7213,59.1413,337557.0
2019-10-02 10:00:00,66.19,66.99,66.08,66.84,344617.0,59.1502,59.8652,59.0519,59.7311,344617.0
2019-10-02 10:30:00,66.83,66.93,66.38,66.65,318849.0,59.7222,59.8115,59.32,59.5613,318849.0
2019-10-02 11:00:00,66.62,66.83,66.41,66.6,351457.0,59.5345,59.7222,59.3468,59.5166,351457.0
2019-10-02 11:30:00,66.58,66.64,66.3,66.34,285210.0,59.4988,59.5524,59.2485,59.2843,285210.0
2019-10-02 12:00:00,66.33,66.5,66.25,66.35,227515.0,59.2753,59.4273,59.2039,59.2932,227515.0
2019-10-02 12:30:00,66.35,66.41,66.26,66.36,172258.0,59.2932,59.3468,59.2128,59.3022,172258.0
2019-10-02 13:00:00,66.35,66.92,66.29,66.9,116689.0,59.2932,59.8026,59.2396,59.7847,116689.0
2019-10-02 13:30:00,66.91,66.97,66.7,66.75,117934.0,59.7937,59.8473,59.606,59.6507,117934.0
2019-10-02 14:00:00,66.76,66.94,66.69,66.86,105263.0,59.6596,59.8205,59.5971,59.749,105263.0
2019-10-02 14:30:00,66.86,67.17,66.84,67.17,110737.0,59.749,60.026,59.7311,60.026,110737.0
2019-10-02 15:00:00,67.17,67.39,67.04,67.2,169138.0,60.026,60.2226,59.9098,60.0528,169138.0
2019-10-02 15:30:00,67.2,67.48,67.16,67.25,583133.0,60.0528,60.303,60.0171,60.0975,583133.0
2019-10-03 09:30:00,67.39,67.65,66.92,67.2,256315.0,60.2226,60.455,59.8026,60.0528,256315.0
2019-10-03 10:00:00,67.2,67.35,66.3,67.19,270116.0,60.0528,60.1869,59.2485,60.0439,270116.0
2019-10-03 10:30:00,67.15,67.44,66.91,67.27,168363.0,60.0081,60.2673,59.7937,60.1154,168363.0
2019-10-03 11:00:00,67.26,67.63,67.04,67.06,71343.0,60.1064,60.4371,59.9098,59.9277,71343.0
2019-10-03 11:30:00,67.05,67.15,66.98,67.12,94892.0,59.9188,60.0081,59.8562,59.9813,94892.0
2019-10-03 12:00:00,67.1,67.4,67.07,67.37,105627.0,59.9635,60.2315,59.9366,60.2047,105627.0
2019-10-03 12:30:00,67.37,67.48,67.3,67.45,51974.0,60.2047,60.303,60.1422,60.2762,51974.0
2019-10-03 13:00:00,67.45,67.49,67.22,67.47,54049.0,60.2762,60.312,60.0707,60.2941,54049.0
2019-10-03 13:30:00,67.48,67.72,67.47,67.7,99260.0,60.303,60.5175,60.2941,60.4996,99260.0
2019-10-03 14:00:00,67.69,67.78,67.56,67.75,85172.0,60.4907,60.5711,60.3745,60.5443,85172.0
2019-10-03 14:30:00,67.76,67.76,67.52,67.54,68495.0,60.5533,60.5533,60.3388,60.3567,68495.0
2019-10-03 15:00:00,67.55,67.73,67.54,67.63,82572.0,60.3656,60.5264,60.3567,60.4371,82572.0
2019-10-03 15:30:00,67.63,68.16,67.58,68.15,415936.0,60.4371,60.9107,60.3924,60.9018,415936.0
2019-10-04 09:30:00,68.14,68.6,67.86,68.29,262040.0,60.8928,61.3039,60.6426,61.0269,262040.0
2019-10-04 10:00:00,68.31,68.38,67.69,67.75,108320.0,61.0448,61.1073,60.4907,60.5443,108320.0
2019-10-04 10:30:00,67.72,68.16,67.69,68.03,93824.0,60.5175,60.9107,60.4907,60.7945,93824.0
2019-10-04 11:00:00,68.05,68.25,67.98,68.07,63760.0,60.8124,60.9911,60.7499,60.8303,63760.0
2019-10-04 11:30:00,68.07,68.17,67.98,68.09,137552.0,60.8303,60.9196,60.7499,60.8482,137552.0
2019-10-04 12:00:00,68.09,68.12,67.89,68.01,115451.0,60.8482,60.875,60.6694,60.7767,115451.0
2019-10-04 12:30:00,68.03,68.05,67.88,68.05,191117.0,60.7945,60.8124,60.6605,60.8124,191117.0
2019-10-04 13:00:00,68.05,68.25,67.98,68.1,74536.0,60.8124,60.9911,60.7499,60.8571,74536.0
2019-10-04 13:30:00,68.09,68.17,67.99,68.02,68007.0,60.8482,60.9196,60.7588,60.7856,68007.0
2019-10-04 14:00:00,68.06,68.06,67.83,67.94,88088.0,60.8213,60.8213,60.6158,60.7141,88088.0
2019-10-04 14:30:00,67.94,68.02,67.78,67.8,116332.0,60.7141,60.7856,60.5711,60.589,116332.0
2019-10-04 15:00:00,67.81,67.89,67.65,67.83,248157.0,60.5979,60.6694,60.455,60.6158,248157.0
2019-10-04 15:30:00,67.83,68.18,67.8,68.16,667026.0,60.6158,60.9286,60.589,60.9107,667026.0
2019-10-07 09:30:00,67.84,67.93,67.41,67.62,238626.0,60.6247,60.7052,60.2405,60.4281,238626.0
2019-10-07 10:00:00,67.63,67.63,67.31,67.51,324096.0,60.4371,60.4371,60.1511,60.3298,324096.0
2019-10-07 10:30:00,67.5,67.52,67.29,67.32,304108.0,60.3209,60.3388,60.1332,60.1601,304108.0
2019-10-07 11:00:00,67.32,67.63,67.32,67.52,546118.0,60.1601,60.4371,60.1601,60.3388,546118.0
2019-10-07 11:30:00,67.52,67.68,67.47,67.53,243239.0,60.3388,60.4818,60.2941,60.3477,243239.0
2019-10-07 12:00:00,67.54,67.55,67.47,67.53,157669.0,60.3567,60.3656,60.2941,60.3477,157669.0
2019-10-07 12:30:00,67.53,67.8,67.48,67.51,249959.0,60.3477,60.589,60.303,60.3298,249959.0
2019-10-07 13:00:00,67.52,67.54,67.45,67.46,155743.0,60.3388,60.3567,60.2762,60.2852,155743.0
2019-10-07 13:30:00,67.47,67.69,67.44,67.5,513789.0,60.2941,60.4907,60.2673,60.3209,513789.0
2019-10-07 14:00:00,67.5,67.64,67.42,67.45,208020.0,60.3209,60.446,60.2494,60.2762,208020.0
2019-10-07 14:30:00,67.45,67.47,67.04,67.16,115393.0,60.2762,60.2941,59.9098,60.0171,115393.0
2019-10-07 15:00:00,67.16,67.29,67.06,67.12,89811.0,60.0171,60.1332,59.9277,59.9813,89811.0
2019-10-07 15:30:00,67.12,67.18,66.69,66.7,454020.0,59.9813,60.0349,59.5971,59.606,454020.0
2019-10-08 09:30:00,65.87,65.96,65.04,65.08,277856.0,58.8643,58.9447,58.1225,58.1583,277856.0
2019-10-08 10:00:00,65.06,65.4,65.01,65.23,611206.0,58.1404,58.4443,58.0957,58.2923,611206.0
2019-10-08 10:30:00,65.21,65.34,65.1,65.22,201202.0,58.2745,58.3906,58.1762,58.2834,201202.0
2019-10-08 11:00:00,65.23,65.35,64.95,65.1,224683.0,58.2923,58.3996,58.0421,58.1762,224683.0
2019-10-08 11:30:00,65.08,65.18,64.82,65.1,341730.0,58.1583,58.2477,57.9259,58.1762,341730.0
2019-10-08 12:00:00,65.14,65.21,64.85,65.19,223883.0,58.2119,58.2745,57.9528,58.2566,223883.0
2019-10-08 12:30:00,65.19,65.47,65.14,65.14,177971.0,58.2566,58.5068,58.2119,58.2119,177971.0
2019-10-08 13:00:00,65.14,65.34,65.12,65.31,147835.0,58.2119,58.3906,58.194,58.3638,147835.0
2019-10-08 13:30:00,65.31,65.36,65.2,65.32,262607.0,58.3638,58.4085,58.2655,58.3728,262607.0
2019-10-08 14:00:00,65.32,65.34,65.13,65.23,226360.0,58.3728,58.3906,58.203,58.2923,226360.0
2019-10-08 14:30:00,65.24,65.48,65.02,65.15,828299.0,58.3013,58.5157,58.1047,58.2208,828299.0
2019-10-08 15:00:00,65.16,65.57,65.1,65.41,340642.0,58.2298,58.5962,58.1762,58.4532,340642.0
2019-10-08 15:30:00,65.39,65.58,64.88,64.91,499226.0,58.4353,58.6051,57.9796,58.0064,499226.0
2019-10-09 09:30:00,65.72,65.86,65.13,65.2,170644.0,58.7302,58.8553,58.203,58.2655,170644.0
2019-10-09 10:00:00,65.25,65.57,65.13,65.24,289615.0,58.3102,58.5962,58.203,58.3013,289615.0
2019-10-09 10:30:00,65.23,65.23,64.57,64.89,142417.0,58.2923,58.2923,57.7025,57.9885,142417.0
2019-10-09 11:00:00,64.92,65.08,64.7,65.05,108118.0,58.0153,58.1583,57.8187,58.1315,108118.0
2019-10-09 11:30:00,65.05,65.15,64.96,64.97,94884.0,58.1315,58.2208,58.0511,58.06,94884.0
2019-10-09 12:00:00,64.97,65.38,64.95,65.23,183079.0,58.06,58.4264,58.0421,58.2923,183079.0
2019-10-09 12:30:00,65.22,65.27,64.99,65.05,266570.0,58.2834,58.3281,58.0779,58.1315,266570.0
2019-10-09 13:00:00,65.05,65.3,64.82,64.89,182153.0,58.1315,58.3549,57.9259,57.9885,182153.0
2019-10-09 13:30:00,64.87,64.96,64.77,64.86,216807.0,57.9706,58.0511,57.8813,57.9617,216807.0
2019-10-09 14:00:00,64.87,64.91,64.79,64.84,192442.0,57.9706,58.0064,57.8991,57.9438,192442.0
2019-10-09 14:30:00,64.84,64.92,64.8,64.84,339618.0,57.9438,58.0153,57.9081,57.9438,339618.0
2019-10-09 15:00:00,64.83,64.89,64.7,64.89,457073.0,57.9349,57.9885,57.8187,57.9885,457073.0
2019-10-09 15:30:00,64.88,65.31,64.74,64.81,805359.0,57.9796,58.3638,57.8545,57.917,805359.0
2019-10-10 09:30:00,64.86,64.96,63.88,64.09,753774.0,57.9617,58.0511,57.0859,57.2736,753774.0
2019-10-10 10:00:00,64.09,64.19,63.76,63.77,517459.0,57.2736,57.3629,56.9787,56.9876,517459.0
2019-10-10 10:30:00,63.77,64.49,63.56,64.35,464115.0,56.9876,57.631,56.8,57.5059,464115.0
2019-10-10 11:00:00,64.34,64.36,63.94,64.13,340914.0,57.497,57.5149,57.1395,57.3093,340914.0
2019-10-10 11:30:00,64.1,64.15,63.75,63.78,237260.0,57.2825,57.3272,56.9697,56.9966,237260.0
2019-10-10 12:00:00,63.77,63.86,63.33,63.36,209055.0,56.9876,57.068,56.5944,56.6212,209055.0
2019-10-10 12:30:00,63.35,63.39,62.93,63.19,428955.0,56.6123,56.648,56.237,56.4693,428955.0
2019-10-10 13:00:00,63.18,63.2,62.91,62.98,483428.0,56.4604,56.4782,56.2191,56.2816,483428.0
2019-10-10 13:30:00,62.96,63.27,62.87,63.25,605026.0,56.2638,56.5408,56.1833,56.5229,605026.0
2019-10-10 14:00:00,63.26,63.46,63.04,63.2,442151.0,56.5319,56.7106,56.3353,56.4782,442151.0
2019-10-10 14:30:00,63.19,63.25,62.93,63.11,887810.0,56.4693,56.5229,56.237,56.3978,887810.0
2019-10-10 15:00:00,63.11,63.31,62.93,63.31,439343.0,56.3978,56.5765,56.237,56.5765,439343.0
2019-10-10 15:30:00,63.32,63.41,63.08,63.17,729241.0,56.5855,56.6659,56.371,56.4514,729241.0
2019-10-11 09:30:00,63.83,64.46,63.63,64.42,659645.0,57.0412,57.6042,56.8625,57.5685,659645.0
2019-10-11 10:00:00,64.39,65.09,64.35,65.06,477285.0,57.5417,58.1672,57.5059,58.1404,477285.0
2019-10-11 10:30:00,65.07,65.39,64.94,64.98,280196.0,58.1494,58.4353,58.0332,58.0689,280196.0
2019-10-11 11:00:00,64.99,65.89,64.99,65.73,192678.0,58.0779,58.8821,58.0779,58.7392,192678.0
2019-10-11 11:30:00,65.73,65.78,65.17,65.5,282588.0,58.7392,58.7838,58.2387,58.5336,282588.0
2019-10-11 12:00:00,65.52,65.6,65.34,65.53,152433.0,58.5515,58.623,58.3906,58.5604,152433.0
2019-10-11 12:30:00,65.56,65.62,65.32,65.35,149284.0,58.5872,58.6409,58.3728,58.3996,149284.0
2019-10-11 13:00:00,65.35,65.42,65.16,65.26,264082.0,58.3996,58.4621,58.2298,58.3191,264082.0
2019-10-11 13:30:00,65.23,65.51,65.21,65.48,157767.0,58.2923,58.5426,58.2745,58.5157,157767.0
2019-10-11 14:00:00,65.48,65.54,65.19,65.25,204109.0,58.5157,58.5694,58.2566,58.3102,204109.0
2019-10-11 14:30:00,65.25,65.67,65.25,65.52,258689.0,58.3102,58.6855,58.3102,58.5515,258689.0
2019-10-11 15:00:00,65.52,65.79,65.48,65.65,351061.0,58.5515,58.7928,58.5157,58.6677,351061.0
2019-10-11 15:30:00,65.66,65.68,65.11,65.15,597265.0,58.6766,58.6945,58.1851,58.2208,597265.0
2019-10-14 09:30:00,64.75,65.02,64.52,64.92,154950.0,57.8634,58.1047,57.6579,58.0153,154950.0
2019-10-14 10:00:00,64.95,65.09,64.64,64.66,120273.0,58.0421,58.1672,57.7651,57.783,120273.0
2019-10-14 10:30:00,64.67,65.15,64.66,65.13,93508.0,57.7919,58.2208,57.783,58.203,93508.0
2019-10-14 11:00:00,65.16,65.3,65.06,65.16,92199.0,58.2298,58.3549,58.1404,58.2298,92199.0
2019-10-14 11:30:00,65.16,65.37,65.06,65.07,64313.0,58.2298,58.4174,58.1404,58.1494,64313.0
2019-10-14 12:00:00,65.07,65.22,64.98,65.17,83425.0,58.1494,58.2834,58.0689,58.2387,83425.0
2019-10-14 12:30:00,65.17,65.27,65.01,65.18,78143.0,58.2387,58.3281,58.0957,58.2477,78143.0
2019-10-14 13:00:00,65.18,65.19,64.87,64.89,48471.0,58.2477,58.2566,57.9706,57.9885,48471.0
2019-10-14 13:30:00,64.87,64.96,64.79,64.96,74891.0,57.9706,58.0511,57.8991,58.0511,74891.0
2019-10-14 14:00:00,64.93,65.01,64.82,64.82,49065.0,58.0242,58.0957,57.9259,57.9259,49065.0
2019-10-14 14:30:00,64.85,64.89,64.68,64.75,55633.0,57.9528,57.9885,57.8008,57.8634,55633.0
2019-10-14 15:00:00,64.73,64.93,64.68,64.91,75270.0,57.8455,58.0242,57.8008,58.0064,75270.0
2019-10-14 15:30:00,64.89,64.98,64.7,64.79,282627.0,57.9885,58.0689,57.8187,57.8991,282627.0
2019-10-15 09:30:00,64.84,65.14,64.52,64.62,152705.0,57.9438,58.2119,57.6579,57.7472,152705.0
2019-10-15 10:00:00,64.62,65.23,64.61,65.15,146942.0,57.7472,58.2923,57.7383,58.2208,146942.0
2019-10-15 10:30:00,65.17,65.72,65.15,65.6,85879.0,58.2387,58.7302,58.2208,58.623,85879.0
2019-10-15 11:00:00,65.61,65.75,65.33,65.68,107066.0,58.6319,58.757,58.3817,58.6945,107066.0
2019-10-15 11:30:00,65.68,65.68,65.21,65.32,117928.0,58.6945,58.6945,58.2745,58.3728,117928.0
2019-10-15 12:00:00,65.32,65.63,65.32,65.51,148796.0,58.3728,58.6498,58.3728,58.5426,148796.0
2019-10-15 12:30:00,65.51,66.1,65.41,66.03,202481.0,58.5426,59.0698,58.4532,59.0073,202481.0
2019-10-15 13:00:00,66.03,66.3,65.92,66.06,158492.0,59.0073,59.2485,58.909,59.0341,158492.0
2019-10-15 13:30:00,66.07,66.21,66.03,66.13,90486.0,59.043,59.1681,59.0073,59.0966,90486.0
2019-10-15 14:00:00,66.13,66.2,65.78,65.79,122762.0,59.0966,59.1592,58.7838,58.7928,122762.0
2019-10-15 14:30:00,65.8,65.86,65.63,65.72,171111.0,58.8017,58.8553,58.6498,58.7302,171111.0
2019-10-15 15:00:00,65.72,65.76,65.58,65.68,187164.0,58.7302,58.766,58.6051,58.6945,187164.0
2019-10-15 15:30:00,65.69,65.76,65.49,65.57,350897.0,58.7034,58.766,58.5247,58.5962,350897.0
2019-10-16 09:30:00,65.53,66.63,65.36,65.77,409596.0,58.5604,59.5434,58.4085,58.7749,409596.0
2019-10-16 10:00:00,65.75,67.19,65.67,67.07,396909.0,58.757,60.0439,58.6855,59.9366,396909.0
2019-10-16 10:30:00,67.1,67.42,66.92,67.38,221938.0,59.9635,60.2494,59.8026,60.2137,221938.0
2019-10-16 11:00:00,67.36,67.59,67.33,67.52,232547.0,60.1958,60.4013,60.169,60.3388,232547.0
2019-10-16 11:30:00,67.52,67.82,67.51,67.76,220765.0,60.3388,60.6069,60.3298,60.5533,220765.0
2019-10-16 12:00:00,67.74,67.79,67.49,67.6,206022.0,60.5354,60.5801,60.312,60.4103,206022.0
2019-10-16 12:30:00,67.6,67.61,67.49,67.51,207833.0,60.4103,60.4192,60.312,60.3298,207833.0
2019-10-16 13:00:00,67.52,67.52,67.31,67.4,167399.0,60.3388,60.3388,60.1511,60.2315,167399.0
2019-10-16 13:30:00,67.41,67.51,67.3,67.34,149216.0,60.2405,60.3298,60.1422,60.1779,149216.0
2019-10-16 14:00:00,67.34,67.38,67.11,67.19,214578.0,60.1779,60.2137,59.9724,60.0439,214578.0
2019-10-16 14:30:00,67.2,67.33,67.19,67.2,156306.0,60.0528,60.169,60.0439,60.0528,156306.0
2019-10-16 15:00:00,67.21,67.28,66.86,66.92,279528.0,60.0618,60.1243,59.749,59.8026,279528.0
2019-10-16 15:30:00,66.92,66.98,66.53,66.6,466586.0,59.8026,59.8562,59.4541,59.5166,466586.0
2019-10-17 09:30:00,66.89,67.4,66.66,67.19,132678.0,59.7758,60.2315,59.5702,60.0439,132678.0
2019-10-17 10:00:00,67.19,67.44,67.13,67.33,146831.0,60.0439,60.2673,59.9903,60.169,146831.0
2019-10-17 10:30:00,67.35,67.35,66.78,66.8,95098.0,60.1869,60.1869,59.6775,59.6954,95098.0
2019-10-17 11:00:00,66.76,66.82,66.54,66.69,90382.0,59.6596,59.7132,59.463,59.5971,90382.0
2019-10-17 11:30:00,66.69,66.72,66.5,66.54,92890.0,59.5971,59.6239,59.4273,59.463,92890.0
2019-10-17 12:00:00,66.56,66.58,66.28,66.34,117769.0,59.4809,59.4988,59.2307,59.2843,117769.0
2019-10-17 12:30:00,66.34,66.5,66.29,66.38,80894.0,59.2843,59.4273,59.2396,59.32,80894.0
2019-10-17 13:00:00,66.37,66.55,66.28,66.48,90564.0,59.3111,59.4719,59.2307,59.4094,90564.0
2019-10-17 13:30:00,66.5,66.65,66.39,66.4,73916.0,59.4273,59.5613,59.329,59.3379,73916.0
2019-10-17 14:00:00,66.42,66.55,66.32,66.49,59939.0,59.3558,59.4719,59.2664,59.4183,59939.0
2019-10-17 14:30:00,66.49,66.68,66.39,66.58,93632.0,59.4183,59.5881,59.329,59.4988,93632.0
2019-10-17 15:00:00,66.6,66.63,66.22,66.27,149121.0,59.5166,59.5434,59.177,59.2217,149121.0
2019-10-17 15:30:00,66.28,66.38,66.18,66.24,314170.0,59.2307,59.32,59.1413,59.1949,314170.0
2019-10-18 09:30:00,66.26,66.64,65.96,66.24,380020.0,59.2128,59.5524,58.9447,59.1949,380020.0
2019-10-18 10:00:00,66.25,66.26,65.71,65.77,94570.0,59.2039,59.2128,58.7213,58.7749,94570.0
2019-10-18 10:30:00,65.78,65.91,65.37,65.91,140895.0,58.7838,58.9,58.4174,58.9,140895.0
2019-10-18 11:00:00,65.9,66.16,65.86,66.12,80937.0,58.8911,59.1234,58.8553,59.0877,80937.0
2019-10-18 11:30:00,66.11,66.23,66.0,66.02,112334.0,59.0787,59.186,58.9804,58.9983,112334.0
2019-10-18 12:00:00,66.0,66.09,65.52,65.7,62218.0,58.9804,59.0609,58.5515,58.7124,62218.0
2019-10-18 12:30:00,65.69,65.97,65.69,65.93,56668.0,58.7034,58.9536,58.7034,58.9179,56668.0
2019-10-18 13:00:00,65.94,66.05,65.83,65.9,68047.0,58.9268,59.0251,58.8285,58.8911,68047.0
2019-10-18 13:30:00,65.9,66.03,65.88,65.92,74439.0,58.8911,59.0073,58.8732,58.909,74439.0
2019-10-18 14:00:00,65.92,66.05,65.84,66.04,50408.0,58.909,59.0251,58.8375,59.0162,50408.0
2019-10-18 14:30:00,66.03,66.05,65.88,65.89,62746.0,59.0073,59.0251,58.8732,58.8821,62746.0
2019-10-18 15:00:00,65.89,65.93,65.78,65.79,85521.0,58.8821,58.9179,58.7838,58.7928,85521.0
2019-10-18 15:30:00,65.79,65.82,65.48,65.53,362829.0,58.7928,58.8196,58.5157,58.5604,362829.0
2019-10-21 09:30:00,66.01,66.53,65.94,66.12,153575.0,58.9894,59.4541,58.9268,59.0877,153575.0
2019-10-21 10:00:00,66.11,66.13,65.77,65.85,114644.0,59.0787,59.0966,58.7749,58.8464,114644.0
2019-10-21 10:30:00,65.86,65.95,65.76,65.91,133269.0,58.8553,58.9358,58.766,58.9,133269.0
2019-10-21 11:00:00,65.94,65.94,65.62,65.62,110177.0,58.9268,58.9268,58.6409,58.6409,110177.0
2019-10-21 11:30:00,65.65,65.89,65.64,65.83,150648.0,58.6677,58.8821,58.6587,58.8285,150648.0
2019-10-21 12:00:00,65.85,65.93,65.75,65.93,214588.0,58.8464,58.9179,58.757,58.9179,214588.0
2019-10-21 12:30:00,65.95,65.95,65.79,65.84,76897.0,58.9358,58.9358,58.7928,58.8375,76897.0
2019-10-21 13:00:00,65.85,65.92,65.77,65.81,138614.0,58.8464,58.909,58.7749,58.8107,138614.0
2019-10-21 13:30:00,65.8,65.82,65.69,65.78,73476.0,58.8017,58.8196,58.7034,58.7838,73476.0
2019-10-21 14:00:00,65.76,65.83,65.74,65.77,56208.0,58.766,58.8285,58.7481,58.7749,56208.0
2019-10-21 14:30:00,65.77,65.86,65.69,65.86,181427.0,58.7749,58.8553,58.7034,58.8553,181427.0
2019-10-21 15:00:00,65.85,65.86,65.7,65.79,130965.0,58.8464,58.8553,58.7124,58.7928,130965.0
2019-10-21 15:30:00,65.79,66.04,65.79,65.92,467472.0,58.7928,59.0162,58.7928,58.909,467472.0
2019-10-22 09:30:00,65.94,66.1,64.66,64.94,146364.0,58.9268,59.0698,57.783,58.0332,146364.0
2019-10-22 10:00:00,64.95,64.95,64.55,64.82,163857.0,58.0421,58.0421,57.6847,57.9259,163857.0
2019-10-22 10:30:00,64.83,64.99,64.7,64.86,192402.0,57.9349,58.0779,57.8187,57.9617,192402.0
2019-10-22 11:00:00,64.86,65.48,64.81,65.37,203932.0,57.9617,58.5157,57.917,58.4174,203932.0
2019-10-22 11:30:00,65.37,65.59,65.25,65.49,137201.0,58.4174,58.614,58.3102,58.5247,137201.0
2019-10-22 12:00:00,65.48,65.67,65.48,65.58,109466.0,58.5157,58.6855,58.5157,58.6051,109466.0
2019-10-22 12:30:00,65.58,65.75,65.53,65.54,152487.0,58.6051,58.757,58.5604,58.5694,152487.0
2019-10-22 13:00:00,65.54,65.63,65.44,65.63,93749.0,58.5694,58.6498,58.48,58.6498,93749.0
2019-10-22 13:30:00,65.64,65.76,65.43,65.76,165519.0,58.6587,58.766,58.4711,58.766,165519.0
2019-10-22 14:00:00,65.75,66.04,65.69,66.04,135769.0,58.757,59.0162,58.7034,59.0162,135769.0
2019-10-22 14:30:00,66.05,66.06,65.74,65.84,128450.0,59.0251,59.0341,58.7481,58.8375,128450.0
2019-10-22 15:00:00,65.84,65.96,65.71,65.96,183501.0,58.8375,58.9447,58.7213,58.9447,183501.0
2019-10-22 15:30:00,65.95,66.03,65.74,65.87,627892.0,58.9358,59.0073,58.7481,58.8643,627892.0
2019-10-23 09:30:00,66.18,66.26,65.53,65.78,198359.0,59.1413,59.2128,58.5604,58.7838,198359.0
2019-10-23 10:00:00,65.77,65.97,65.63,65.65,184271.0,58.7749,58.9536,58.6498,58.6677,184271.0
2019-10-23 10:30:00,65.66,65.89,65.4,65.47,363545.0,58.6766,58.8821,58.4443,58.5068,363545.0
2019-10-23 11:00:00,65.46,65.91,65.46,65.79,272623.0,58.4979,58.9,58.4979,58.7928,272623.0
2019-10-23 11:30:00,65.78,66.16,65.72,66.11,248401.0,58.7838,59.1234,58.7302,59.0787,248401.0
2019-10-23 12:00:00,66.11,66.43,66.03,66.2,309711.0,59.0787,59.3647,59.0073,59.1592,309711.0
2019-10-23 12:30:00,66.2,66.42,66.18,66.24,171076.0,59.1592,59.3558,59.1413,59.1949,171076.0
2019-10-23 13:00:00,66.28,66.43,66.22,66.3,91098.0,59.2307,59.3647,59.177,59.2485,91098.0
2019-10-23 13:30:00,66.3,66.6,66.29,66.52,134852.0,59.2485,59.5166,59.2396,59.4451,134852.0
2019-10-23 14:00:00,66.54,66.65,66.48,66.59,112478.0,59.463,59.5613,59.4094,59.5077,112478.0
2019-10-23 14:30:00,66.58,66.78,66.36,66.4,208665.0,59.4988,59.6775,59.3022,59.3379,208665.0
2019-10-23 15:00:00,66.39,66.57,66.31,66.55,283399.0,59.329,59.4898,59.2575,59.4719,283399.0
2019-10-23 15:30:00,66.57,66.72,66.48,66.64,416572.0,59.4898,59.6239,59.4094,59.5524,416572.0
2019-10-24 09:30:00,66.99,68.14,66.74,67.1,334234.0,59.8652,60.8928,59.6417,59.9635,334234.0
2019-10-24 10:00:00,67.05,67.11,66.38,66.52,255193.0,59.9188,59.9724,59.32,59.4451,255193.0
2019-10-24 10:30:00,66.5,66.62,66.06,66.13,170402.0,59.4273,59.5345,59.0341,59.0966,170402.0
2019-10-24 11:00:00,66.15,66.35,65.85,66.3,157726.0,59.1145,59.2932,58.8464,59.2485,157726.0
2019-10-24 11:30:00,66.3,66.33,65.72,65.76,89316.0,59.2485,59.2753,58.7302,58.766,89316.0
2019-10-24 12:00:00,65.76,65.8,65.24,65.4,200025.0,58.766,58.8017,58.3013,58.4443,200025.0
2019-10-24 12:30:00,65.4,65.49,64.96,65.01,199081.0,58.4443,58.5247,58.0511,58.0957,199081.0
2019-10-24 13:00:00,65.03,65.24,65.02,65.16,179245.0,58.1136,58.3013,58.1047,58.2298,179245.0
2019-10-24 13:30:00,65.15,65.23,64.78,64.86,211293.0,58.2208,58.2923,57.8902,57.9617,211293.0
2019-10-24 14:00:00,64.88,65.01,64.71,64.89,267121.0,57.9796,58.0957,57.8276,57.9885,267121.0
2019-10-24 14:30:00,64.9,66.21,64.89,65.72,836438.0,57.9974,59.1681,57.9885,58.7302,836438.0
2019-10-24 15:00:00,65.73,66.15,65.73,66.08,242337.0,58.7392,59.1145,58.7392,59.0519,242337.0
2019-10-24 15:30:00,66.08,66.35,66.05,66.28,508554.0,59.0519,59.2932,59.0251,59.2307,508554.0
2019-10-25 09:30:00,66.32,67.16,65.74,67.03,290896.0,59.2664,60.0171,58.7481,59.9009,290896.0
2019-10-25 10:00:00,67.05,67.5,66.72,67.37,209095.0,59.9188,60.3209,59.6239,60.2047,209095.0
2019-10-25 10:30:00,67.34,67.5,66.91,67.35,180869.0,60.1779,60.3209,59.7937,60.1869,180869.0
2019-10-25 11:00:00,67.38,67.68,67.36,67.62,110918.0,60.2137,60.4818,60.1958,60.4281,110918.0
2019-10-25 11:30:00,67.64,67.65,67.33,67.49,91367.0,60.446,60.455,60.169,60.312,91367.0
2019-10-25 12:00:00,67.5,67.56,67.04,67.24,78746.0,60.3209,60.3745,59.9098,60.0886,78746.0
2019-10-25 12:30:00,67.25,67.31,66.8,66.83,146843.0,60.0975,60.1511,59.6954,59.7222,146843.0
2019-10-25 13:00:00,66.83,67.09,66.83,67.09,94693.0,59.7222,59.9545,59.7222,59.9545,94693.0
2019-10-25 13:30:00,67.09,67.13,66.95,67.06,124125.0,59.9545,59.9903,59.8294,59.9277,124125.0
2019-10-25 14:00:00,67.06,67.08,66.68,66.82,119796.0,59.9277,59.9456,59.5881,59.7132,119796.0
2019-10-25 14:30:00,66.81,67.01,66.64,67.0,104986.0,59.7043,59.883,59.5524,59.8741,104986.0
2019-10-25 15:00:00,67.0,67.04,66.86,66.93,129310.0,59.8741,59.9098,59.749,59.8115,129310.0
2019-10-25 15:30:00,66.94,66.99,66.8,66.83,485392.0,59.8205,59.8652,59.6954,59.7222,485392.0
2019-10-28 09:30:00,67.26,68.55,67.26,68.43,359233.0,60.1064,61.2592,60.1064,61.152,359233.0
2019-10-28 10:00:00,68.42,68.7,68.05,68.17,237184.0,61.1431,61.3933,60.8124,60.9196,237184.0
2019-10-28 10:30:00,68.18,68.35,67.76,67.76,163686.0,60.9286,61.0805,60.5533,60.5533,163686.0
2019-10-28 11:00:00,67.75,67.87,67.45,67.46,95361.0,60.5443,60.6516,60.2762,60.2852,95361.0
2019-10-28 11:30:00,67.45,67.75,67.36,67.51,103601.0,60.2762,60.5443,60.1958,60.3298,103601.0
2019-10-28 12:00:00,67.5,67.94,67.25,67.75,220246.0,60.3209,60.7141,60.0975,60.5443,220246.0
2019-10-28 12:30:00,67.73,67.76,67.52,67.75,212889.0,60.5264,60.5533,60.3388,60.5443,212889.0
2019-10-28 13:00:00,67.74,67.97,67.71,67.75,153885.0,60.5354,60.7409,60.5086,60.5443,153885.0
2019-10-28 13:30:00,67.74,68.05,67.69,68.0,170683.0,60.5354,60.8124,60.4907,60.7677,170683.0
2019-10-28 14:00:00,67.99,68.51,67.99,68.5,145926.0,60.7588,61.2235,60.7588,61.2146,145926.0
2019-10-28 14:30:00,68.47,68.48,68.13,68.28,233358.0,61.1877,61.1967,60.8839,61.0179,233358.0
2019-10-28 15:00:00,68.28,68.3,68.06,68.09,262887.0,61.0179,61.0358,60.8213,60.8482,262887.0
2019-10-28 15:30:00,68.09,68.12,67.58,67.59,587267.0,60.8482,60.875,60.3924,60.4013,587267.0
2019-10-29 09:30:00,66.96,67.11,66.56,66.74,212023.0,59.8383,59.9724,59.4809,59.6417,212023.0
2019-10-29 10:00:00,66.76,67.29,66.72,67.19,243756.0,59.6596,60.1332,59.6239,60.0439,243756.0
2019-10-29 10:30:00,67.2,67.77,67.19,67.71,174269.0,60.0528,60.5622,60.0439,60.5086,174269.0
2019-10-29 11:00:00,67.71,67.74,67.38,67.45,155352.0,60.5086,60.5354,60.2137,60.2762,155352.0
2019-10-29 11:30:00,67.44,67.78,67.41,67.56,137332.0,60.2673,60.5711,60.2405,60.3745,137332.0
2019-10-29 12:00:00,67.52,67.73,67.46,67.73,112633.0,60.3388,60.5264,60.2852,60.5264,112633.0
2019-10-29 12:30:00,67.73,67.93,67.72,67.92,93685.0,60.5264,60.7052,60.5175,60.6962,93685.0
2019-10-29 13:00:00,67.92,68.04,67.82,68.01,106636.0,60.6962,60.8035,60.6069,60.7767,106636.0
2019-10-29 13:30:00,68.01,68.11,68.0,68.03,69740.0,60.7767,60.866,60.7677,60.7945,69740.0
2019-10-29 14:00:00,68.04,68.04,67.59,67.7,173767.0,60.8035,60.8035,60.4013,60.4996,173767.0
2019-10-29 14:30:00,67.71,67.76,67.5,67.56,141438.0,60.5086,60.5533,60.3209,60.3745,141438.0
2019-10-29 15:00:00,67.57,67.65,67.32,67.35,166035.0,60.3835,60.455,60.1601,60.1869,166035.0
2019-10-29 15:30:00,67.34,67.42,67.18,67.35,635021.0,60.1779,60.2494,60.0349,60.1869,635021.0
2019-10-30 09:30:00,67.04,67.07,66.53,66.63,122131.0,59.9098,59.9366,59.4541,59.5434,122131.0
2019-10-30 10:00:00,66.64,66.72,66.15,66.66,103174.0,59.5524,59.6239,59.1145,59.5702,103174.0
2019-10-30 10:30:00,66.65,66.75,66.39,66.5,137270.0,59.5613,59.6507,59.329,59.4273,137270.0
2019-10-30 11:00:00,66.5,66.5,66.07,66.17,90741.0,59.4273,59.4273,59.043,59.1324,90741.0
2019-10-30 11:30:00,66.17,66.36,66.07,66.21,199893.0,59.1324,59.3022,59.043,59.1681,199893.0
2019-10-30 12:00:00,66.22,66.32,66.12,66.31,146668.0,59.177,59.2664,59.0877,59.2575,146668.0
2019-10-30 12:30:00,66.31,66.36,66.19,66.2,210892.0,59.2575,59.3022,59.1502,59.1592,210892.0
2019-10-30 13:00:00,66.2,66.39,66.15,66.16,241828.0,59.1592,59.329,59.1145,59.1234,241828.0
2019-10-30 13:30:00,66.16,66.23,65.9,65.99,150273.0,59.1234,59.186,58.8911,58.9715,150273.0
2019-10-30 14:00:00,65.97,66.09,65.82,65.88,165787.0,58.9536,59.0609,58.8196,58.8732,165787.0
2019-10-30 14:30:00,65.88,65.98,65.73,65.98,250738.0,58.8732,58.9626,58.7392,58.9626,250738.0
2019-10-30 15:00:00,65.97,66.14,65.88,66.0,426873.0,58.9536,59.1056,58.8732,58.9804,426873.0
2019-10-30 15:30:00,66.0,66.02,65.63,65.64,917729.0,58.9804,58.9983,58.6498,58.6587,917729.0
2019-10-31 09:30:00,67.33,67.95,66.05,66.2,613393.0,60.169,60.723,59.0251,59.1592,613393.0
2019-10-31 10:00:00,66.17,66.44,65.85,66.0,648941.0,59.1324,59.3736,58.8464,58.9804,648941.0
2019-10-31 10:30:00,65.99,66.5,65.86,66.28,205337.0,58.9715,59.4273,58.8553,59.2307,205337.0
2019-10-31 11:00:00,66.27,66.65,66.27,66.55,202110.0,59.2217,59.5613,59.2217,59.4719,202110.0
2019-10-31 11:30:00,66.56,66.62,66.44,66.55,171138.0,59.4809,59.5345,59.3736,59.4719,171138.0
2019-10-31 12:00:00,66.55,66.58,66.36,66.51,147425.0,59.4719,59.4988,59.3022,59.4362,147425.0
2019-10-31 12:30:00,66.52,66.62,66.14,66.14,883463.0,59.4451,59.5345,59.1056,59.1056,883463.0
2019-10-31 13:00:00,66.13,66.27,65.9,66.12,156865.0,59.0966,59.2217,58.8911,59.0877,156865.0
2019-10-31 13:30:00,66.13,66.13,65.66,65.87,120613.0,59.0966,59.0966,58.6766,58.8643,120613.0
2019-10-31 14:00:00,65.88,66.19,65.78,66.19,131753.0,58.8732,59.1502,58.7838,59.1502,131753.0
2019-10-31 14:30:00,66.17,66.22,65.67,65.67,176126.0,59.1324,59.177,58.6855,58.6855,176126.0
2019-10-31 15:00:00,65.69,65.77,65.36,65.48,212779.0,58.7034,58.7749,58.4085,58.5157,212779.0
2019-10-31 15:30:00,65.48,66.06,65.45,65.91,750323.0,58.5157,59.0341,58.4889,58.9,750323.0
2019-11-01 09:30:00,66.5,67.85,66.4,67.84,250422.0,59.4273,60.6337,59.3379,60.6247,250422.0
2019-11-01 10:00:00,67.85,68.4,67.73,68.4,287005.0,60.6337,61.1252,60.5264,61.1252,287005.0
2019-11-01 10:30:00,68.41,68.81,68.41,68.77,221353.0,61.1341,61.4916,61.1341,61.4558,221353.0
2019-11-01 11:00:00,68.77,69.11,68.54,69.11,187872.0,61.4558,61.7597,61.2503,61.7597,187872.0
2019-11-01 11:30:00,69.13,69.5,68.85,69.28,187290.0,61.7775,62.1082,61.5273,61.9116,187290.0
2019-11-01 12:00:00,69.28,69.48,68.86,68.95,252663.0,61.9116,62.0903,61.5363,61.6167,252663.0
2019-11-01 12:30:00,68.95,69.0,68.59,68.62,112696.0,61.6167,61.6614,61.295,61.3218,112696.0
2019-11-01 13:00:00,68.64,68.79,68.51,68.74,89782.0,61.3397,61.4737,61.2235,61.429,89782.0
2019-11-01 13:30:00,68.76,68.79,68.5,68.66,202466.0,61.4469,61.4737,61.2146,61.3575,202466.0
2019-11-01 14:00:00,68.66,69.2,68.65,69.16,201932.0,61.3575,61.8401,61.3486,61.8044,201932.0
2019-11-01 14:30:00,69.15,69.26,69.0,69.26,166216.0,61.7954,61.8937,61.6614,61.8937,166216.0
2019-11-01 15:00:00,69.25,69.78,69.24,69.48,257062.0,61.8848,62.3584,61.8758,62.0903,257062.0
2019-11-01 15:30:00,69.46,69.64,69.3,69.61,572769.0,62.0724,62.2333,61.9295,62.2065,572769.0
2019-11-04 09:30:00,69.61,71.0,69.61,70.62,420126.0,62.2065,63.4487,62.2065,63.1091,420126.0
2019-11-04 10:00:00,70.64,70.7,70.25,70.4,270291.0,63.1269,63.1806,62.7784,62.9125,270291.0
2019-11-04 10:30:00,70.4,71.3,70.33,71.11,432172.0,62.9125,63.7168,62.8499,63.547,432172.0
2019-11-04 11:00:00,71.14,71.35,71.11,71.28,438767.0,63.5738,63.7614,63.547,63.6989,438767.0
2019-11-04 11:30:00,71.28,71.29,71.06,71.08,326004.0,63.6989,63.7078,63.5023,63.5202,326004.0
2019-11-04 12:00:00,71.08,71.2,70.86,71.03,190077.0,63.5202,63.6274,63.3235,63.4755,190077.0
2019-11-04 12:30:00,71.03,71.31,70.98,71.27,174556.0,63.4755,63.7257,63.4308,63.6899,174556.0
2019-11-04 13:00:00,71.27,71.47,71.23,71.33,122834.0,63.6899,63.8687,63.6542,63.7436,122834.0
2019-11-04 13:30:00,71.33,71.57,71.3,71.57,182639.0,63.7436,63.958,63.7168,63.958,182639.0
2019-11-04 14:00:00,71.56,71.59,71.07,71.08,199318.0,63.9491,63.9759,63.5112,63.5202,199318.0
2019-11-04 14:30:00,71.09,71.42,71.07,71.39,202200.0,63.5291,63.824,63.5112,63.7972,202200.0
2019-11-04 15:00:00,71.41,71.41,71.17,71.25,189005.0,63.8151,63.8151,63.6006,63.6721,189005.0
2019-11-04 15:30:00,71.25,71.56,71.23,71.33,423650.0,63.6721,63.9491,63.6542,63.7436,423650.0
2019-11-05 09:30:00,71.84,73.49,71.66,73.15,785695.0,64.1993,65.6738,64.0385,65.37,785695.0
2019-11-05 10:00:00,73.16,73.38,71.99,72.06,307395.0,65.3789,65.5755,64.3334,64.3959,307395.0
2019-11-05 10:30:00,72.09,72.41,71.96,72.2,181093.0,64.4227,64.7087,64.3066,64.521,181093.0
2019-11-05 11:00:00,72.22,72.43,72.02,72.06,207598.0,64.5389,64.7266,64.3602,64.3959,207598.0
2019-11-05 11:30:00,72.05,72.51,71.82,71.92,300567.0,64.387,64.7981,64.1814,64.2708,300567.0
2019-11-05 12:00:00,71.92,71.97,71.47,71.49,209597.0,64.2708,64.3155,63.8687,63.8865,209597.0
2019-11-05 12:30:00,71.49,71.73,71.38,71.65,121255.0,63.8865,64.101,63.7882,64.0295,121255.0
2019-11-05 13:00:00,71.65,72.05,71.58,72.0,198989.0,64.0295,64.387,63.967,64.3423,198989.0
2019-11-05 13:30:00,71.99,72.15,71.75,71.81,172163.0,64.3334,64.4763,64.1189,64.1725,172163.0
2019-11-05 14:00:00,71.81,72.02,71.61,72.01,183472.0,64.1725,64.3602,63.9938,64.3512,183472.0
2019-11-05 14:30:00,72.0,72.2,71.94,72.06,258814.0,64.3423,64.521,64.2887,64.3959,258814.0
2019-11-05 15:00:00,72.05,72.21,71.94,72.2,247004.0,64.387,64.53,64.2887,64.521,247004.0
2019-11-05 15:30:00,72.21,72.48,72.17,72.36,943386.0,64.53,64.7713,64.4942,64.664,943386.0
2019-11-06 09:30:00,71.79,72.58,71.3,72.38,572411.0,64.1546,64.8606,63.7168,64.6819,572411.0
2019-11-06 10:00:00,72.38,72.57,71.83,71.88,232593.0,64.6819,64.8517,64.1904,64.2351,232593.0
2019-11-06 10:30:00,71.88,72.28,71.7,72.1,170582.0,64.2351,64.5925,64.0742,64.4317,170582.0
2019-11-06 11:00:00,72.09,72.46,71.87,72.13,246974.0,64.4227,64.7534,64.2261,64.4585,246974.0
2019-11-06 11:30:00,72.11,72.27,71.71,71.72,143025.0,64.4406,64.5836,64.0831,64.0921,143025.0
2019-11-06 12:00:00,71.77,71.77,71.34,71.44,136369.0,64.1368,64.1368,63.7525,63.8419,136369.0
2019-11-06 12:30:00,71.44,71.57,71.11,71.2,99706.0,63.8419,63.958,63.547,63.6274,99706.0
2019-11-06 13:00:00,71.22,71.24,70.92,71.07,155083.0,63.6453,63.6631,63.3772,63.5112,155083.0
2019-11-06 13:30:00,71.04,71.16,70.91,70.98,105241.0,63.4844,63.5916,63.3682,63.4308,105241.0
2019-11-06 14:00:00,70.98,70.99,70.58,70.92,268171.0,63.4308,63.4397,63.0733,63.3772,268171.0
2019-11-06 14:30:00,70.93,71.08,70.84,70.95,303426.0,63.3861,63.5202,63.3057,63.404,303426.0
2019-11-06 15:00:00,70.95,71.0,70.65,70.78,229065.0,63.404,63.4487,63.1359,63.2521,229065.0
2019-11-06 15:30:00,70.77,70.77,70.2,70.33,629629.0,63.2431,63.2431,62.7337,62.8499,629629.0
2019-11-07 09:30:00,71.05,71.65,70.88,71.3,264376.0,63.4933,64.0295,63.3414,63.7168,264376.0
2019-11-07 10:00:00,71.34,71.37,70.95,71.31,213196.0,63.7525,63.7793,63.404,63.7257,213196.0
2019-11-07 10:30:00,71.29,71.42,70.95,71.08,107790.0,63.7078,63.824,63.404,63.5202,107790.0
2019-11-07 11:00:00,71.09,71.31,70.72,71.23,119219.0,63.5291,63.7257,63.1984,63.6542,119219.0
2019-11-07 11:30:00,71.23,71.27,71.01,71.24,127031.0,63.6542,63.6899,63.4576,63.6631,127031.0
2019-11-07 12:00:00,71.26,71.46,71.14,71.45,84983.0,63.681,63.8597,63.5738,63.8508,84983.0
2019-11-07 12:30:00,71.47,71.62,71.44,71.53,123004.0,63.8687,64.0027,63.8419,63.9223,123004.0
2019-11-07 13:00:00,71.53,71.53,71.21,71.32,101247.0,63.9223,63.9223,63.6363,63.7346,101247.0
2019-11-07 13:30:00,71.29,71.47,71.21,71.31,92034.0,63.7078,63.8687,63.6363,63.7257,92034.0
2019-11-07 14:00:00,71.34,71.5,71.3,71.31,85135.0,63.7525,63.8955,63.7168,63.7257,85135.0
2019-11-07 14:30:00,71.31,71.44,71.12,71.44,109418.0,63.7257,63.8419,63.5559,63.8419,109418.0
2019-11-07 15:00:00,71.46,71.5,71.33,71.46,122166.0,63.8597,63.8955,63.7436,63.8597,122166.0
2019-11-07 15:30:00,71.46,71.64,71.37,71.62,272475.0,63.8597,64.0206,63.7793,64.0027,272475.0
2019-11-08 09:30:00,71.38,71.49,70.74,70.75,160659.0,63.7882,63.8865,63.2163,63.2252,160659.0
2019-11-08 10:00:00,70.76,71.28,70.57,71.13,138850.0,63.2342,63.6989,63.0644,63.5648,138850.0
2019-11-08 10:30:00,71.15,71.39,70.7,71.39,248983.0,63.5827,63.7972,63.1806,63.7972,248983.0
2019-11-08 11:00:00,71.39,71.48,70.7,70.7,131500.0,63.7972,63.8776,63.1806,63.1806,131500.0
2019-11-08 11:30:00,70.7,71.14,70.64,71.08,77325.0,63.1806,63.5738,63.1269,63.5202,77325.0
2019-11-08 12:00:00,71.12,71.16,70.7,70.92,97470.0,63.5559,63.5916,63.1806,63.3772,97470.0
2019-11-08 12:30:00,70.9,71.02,70.78,70.9,70307.0,63.3593,63.4665,63.2521,63.3593,70307.0
2019-11-08 13:00:00,70.92,70.93,70.74,70.78,51169.0,63.3772,63.3861,63.2163,63.2521,51169.0
2019-11-08 13:30:00,70.77,70.79,70.63,70.63,56552.0,63.2431,63.261,63.118,63.118,56552.0
2019-11-08 14:00:00,70.64,70.7,70.54,70.6,80750.0,63.1269,63.1806,63.0376,63.0912,80750.0
2019-11-08 14:30:00,70.61,70.86,70.57,70.8,82499.0,63.1001,63.3235,63.0644,63.2699,82499.0
2019-11-08 15:00:00,70.81,71.02,70.78,70.98,109807.0,63.2789,63.4665,63.2521,63.4308,109807.0
2019-11-08 15:30:00,70.97,71.14,70.92,71.13,313729.0,63.4218,63.5738,63.3772,63.5648,313729.0
2019-11-11 09:30:00,70.25,70.62,70.05,70.41,139676.0,62.7784,63.1091,62.5997,62.9214,139676.0
2019-11-11 10:00:00,70.38,70.47,70.15,70.4,137057.0,62.8946,62.975,62.6891,62.9125,137057.0
2019-11-11 10:30:00,70.43,70.61,70.15,70.5,78586.0,62.9393,63.1001,62.6891,63.0018,78586.0
2019-11-11 11:00:00,70.5,70.64,70.4,70.51,99696.0,63.0018,63.1269,62.9125,63.0108,99696.0
2019-11-11 11:30:00,70.5,71.22,70.49,71.19,97365.0,63.0018,63.6453,62.9929,63.6185,97365.0
2019-11-11 12:00:00,71.17,71.23,70.84,71.22,319444.0,63.6006,63.6542,63.3057,63.6453,319444.0
2019-11-11 12:30:00,71.22,71.38,71.1,71.29,280479.0,63.6453,63.7882,63.538,63.7078,280479.0
2019-11-11 13:00:00,71.29,71.46,71.17,71.36,444900.0,63.7078,63.8597,63.6006,63.7704,444900.0
2019-11-11 13:30:00,71.36,71.57,71.32,71.53,291123.0,63.7704,63.958,63.7346,63.9223,291123.0
2019-11-11 14:00:00,71.53,71.67,71.44,71.65,276105.0,63.9223,64.0474,63.8419,64.0295,276105.0
2019-11-11 14:30:00,71.65,71.99,71.55,71.81,559807.0,64.0295,64.3334,63.9402,64.1725,559807.0
2019-11-11 15:00:00,71.8,72.23,71.79,72.06,819021.0,64.1636,64.5478,64.1546,64.3959,819021.0
2019-11-11 15:30:00,72.09,72.4,72.08,72.2,1605722.0,64.4227,64.6998,64.4138,64.521,1605722.0
2019-11-12 09:30:00,72.23,73.4,72.17,73.37,549459.0,64.5478,65.5934,64.4942,65.5666,549459.0
2019-11-12 10:00:00,73.37,73.45,72.01,72.85,620631.0,65.5666,65.6381,64.3512,65.1019,620631.0
2019-11-12 10:30:00,72.85,73.26,72.6,72.71,640825.0,65.1019,65.4683,64.8785,64.9768,640825.0
2019-11-12 11:00:00,72.69,73.06,72.68,72.83,238484.0,64.9589,65.2896,64.95,65.084,238484.0
2019-11-12 11:30:00,72.84,72.9,72.3,72.5,462110.0,65.093,65.1466,64.6104,64.7891,462110.0
2019-11-12 12:00:00,72.5,72.8,72.46,72.66,194461.0,64.7891,65.0572,64.7534,64.9321,194461.0
2019-11-12 12:30:00,72.65,72.8,72.55,72.68,256631.0,64.9232,65.0572,64.8338,64.95,256631.0
2019-11-12 13:00:00,72.69,73.2,72.67,72.8,302767.0,64.9589,65.4147,64.941,65.0572,302767.0
2019-11-12 13:30:00,72.81,72.87,72.2,72.32,344075.0,65.0662,65.1198,64.521,64.6283,344075.0
2019-11-12 14:00:00,72.3,72.36,72.14,72.22,242145.0,64.6104,64.664,64.4674,64.5389,242145.0
2019-11-12 14:30:00,72.22,72.34,72.2,72.26,273072.0,64.5389,64.6461,64.521,64.5746,273072.0
2019-11-12 15:00:00,72.26,72.51,72.24,72.45,389980.0,64.5746,64.7981,64.5568,64.7444,389980.0
2019-11-12 15:30:00,72.45,72.68,72.43,72.6,522423.0,64.7444,64.95,64.7266,64.8785,522423.0
2019-11-13 09:30:00,71.53,71.76,71.09,71.28,249764.0,63.9223,64.1278,63.5291,63.6989,249764.0
2019-11-13 10:00:00,71.27,71.41,71.04,71.08,228517.0,63.6899,63.8151,63.4844,63.5202,228517.0
2019-11-13 10:30:00,71.07,71.53,71.03,71.1,144514.0,63.5112,63.9223,63.4755,63.538,144514.0
2019-11-13 11:00:00,71.1,71.15,70.78,70.98,84243.0,63.538,63.5827,63.2521,63.4308,84243.0
2019-11-13 11:30:00,70.98,71.1,70.73,70.8,101863.0,63.4308,63.538,63.2074,63.2699,101863.0
2019-11-13 12:00:00,70.79,70.81,70.42,70.58,144306.0,63.261,63.2789,62.9303,63.0733,144306.0
2019-11-13 12:30:00,70.59,70.9,70.59,70.71,108256.0,63.0823,63.3593,63.0823,63.1895,108256.0
2019-11-13 13:00:00,70.7,70.85,70.53,70.55,156572.0,63.1806,63.3146,63.0286,63.0465,156572.0
2019-11-13 13:30:00,70.54,70.57,70.2,70.31,199134.0,63.0376,63.0644,62.7337,62.832,199134.0
2019-11-13 14:00:00,70.31,70.32,69.91,69.96,144592.0,62.832,62.841,62.4746,62.5193,144592.0
2019-11-13 14:30:00,69.97,70.26,69.96,70.2,131721.0,62.5282,62.7874,62.5193,62.7337,131721.0
2019-11-13 15:00:00,70.21,70.36,70.17,70.33,270498.0,62.7427,62.8767,62.7069,62.8499,270498.0
2019-11-13 15:30:00,70.32,70.36,69.94,69.95,550925.0,62.841,62.8767,62.5014,62.5103,550925.0
2019-11-14 09:30:00,69.89,70.41,69.7,70.06,289919.0,62.4567,62.9214,62.2869,62.6086,289919.0
2019-11-14 10:00:00,70.0,70.29,69.88,70.15,180909.0,62.555,62.8142,62.4478,62.6891,180909.0
2019-11-14 10:30:00,70.16,70.17,69.72,69.72,85717.0,62.698,62.7069,62.3048,62.3048,85717.0
2019-11-14 11:00:00,69.73,70.17,69.64,70.06,163161.0,62.3137,62.7069,62.2333,62.6086,163161.0
2019-11-14 11:30:00,70.07,70.12,69.82,70.07,89216.0,62.6176,62.6623,62.3942,62.6176,89216.0
2019-11-14 12:00:00,70.07,70.13,69.86,69.99,195051.0,62.6176,62.6712,62.4299,62.5461,195051.0
2019-11-14 12:30:00,69.98,70.05,69.81,69.89,69307.0,62.5371,62.5997,62.3852,62.4567,69307.0
2019-11-14 13:00:00,69.89,70.05,69.88,70.0,85165.0,62.4567,62.5997,62.4478,62.555,85165.0
2019-11-14 13:30:00,70.0,70.0,69.6,69.72,106893.0,62.555,62.555,62.1976,62.3048,106893.0
2019-11-14 14:00:00,69.72,69.97,69.69,69.83,103130.0,62.3048,62.5282,62.278,62.4031,103130.0
2019-11-14 14:30:00,69.84,70.02,69.79,69.98,86860.0,62.412,62.5729,62.3674,62.5371,86860.0
2019-11-14 15:00:00,69.99,70.25,69.98,70.24,98419.0,62.5461,62.7784,62.5371,62.7695,98419.0
2019-11-14 15:30:00,70.25,70.29,69.98,70.0,515011.0,62.7784,62.8142,62.5371,62.555,515011.0
2019-11-15 09:30:00,70.5,70.76,69.92,70.01,263635.0,63.0018,63.2342,62.4835,62.564,263635.0
2019-11-15 10:00:00,70.02,70.17,69.72,69.74,120819.0,62.5729,62.7069,62.3048,62.3227,120819.0
2019-11-15 10:30:00,69.74,69.74,69.35,69.38,113604.0,62.3227,62.3227,61.9741,62.001,113604.0
2019-11-15 11:00:00,69.36,69.67,69.33,69.52,283928.0,61.9831,62.2601,61.9563,62.1261,283928.0
2019-11-15 11:30:00,69.52,69.54,69.16,69.2,143551.0,62.1261,62.1439,61.8044,61.8401,143551.0
2019-11-15 12:00:00,69.19,69.21,68.84,68.86,490289.0,61.8312,61.849,61.5184,61.5363,490289.0
2019-11-15 12:30:00,68.86,68.9,68.31,68.72,564781.0,61.5363,61.572,61.0448,61.4112,564781.0
2019-11-15 13:00:00,68.72,68.89,68.62,68.84,417925.0,61.4112,61.5631,61.3218,61.5184,417925.0
2019-11-15 13:30:00,68.83,68.84,68.42,68.52,184351.0,61.5095,61.5184,61.1431,61.2324,184351.0
2019-11-15 14:00:00,68.5,68.52,68.16,68.37,382088.0,61.2146,61.2324,60.9107,61.0984,382088.0
2019-11-15 14:30:00,68.39,68.43,68.01,68.14,704913.0,61.1163,61.152,60.7767,60.8928,704913.0
2019-11-15 15:00:00,68.14,68.15,67.38,67.67,882045.0,60.8928,60.9018,60.2137,60.4728,882045.0
2019-11-15 15:30:00,67.67,67.69,67.41,67.62,957017.0,60.4728,60.4907,60.2405,60.4281,957017.0
2019-11-18 09:30:00,67.4,67.74,66.9,67.33,297494.0,60.2315,60.5354,59.7847,60.169,297494.0
2019-11-18 10:00:00,67.32,67.64,67.27,67.44,308607.0,60.1601,60.446,60.1154,60.2673,308607.0
2019-11-18 10:30:00,67.43,67.64,67.28,67.31,151717.0,60.2584,60.446,60.1243,60.1511,151717.0
2019-11-18 11:00:00,67.31,67.56,67.3,67.54,172497.0,60.1511,60.3745,60.1422,60.3567,172497.0
2019-11-18 11:30:00,67.56,67.68,67.34,67.43,158939.0,60.3745,60.4818,60.1779,60.2584,158939.0
2019-11-18 12:00:00,67.43,67.51,67.36,67.4,91218.0,60.2584,60.3298,60.1958,60.2315,91218.0
2019-11-18 12:30:00,67.4,67.41,67.15,67.21,88358.0,60.2315,60.2405,60.0081,60.0618,88358.0
2019-11-18 13:00:00,67.2,67.21,66.91,67.02,79908.0,60.0528,60.0618,59.7937,59.892,79908.0
2019-11-18 13:30:00,67.02,67.1,66.91,67.05,140685.0,59.892,59.9635,59.7937,59.9188,140685.0
2019-11-18 14:00:00,67.07,67.3,66.91,67.3,170900.0,59.9366,60.1422,59.7937,60.1422,170900.0
2019-11-18 14:30:00,67.29,67.35,67.09,67.1,188238.0,60.1332,60.1869,59.9545,59.9635,188238.0
2019-11-18 15:00:00,67.09,67.2,66.92,66.98,233207.0,59.9545,60.0528,59.8026,59.8562,233207.0
2019-11-18 15:30:00,66.98,67.02,66.67,66.79,658761.0,59.8562,59.892,59.5792,59.6864,658761.0
2019-11-19 09:30:00,67.15,67.49,66.89,66.98,452936.0,60.0081,60.312,59.7758,59.8562,452936.0
2019-11-19 10:00:00,67.02,67.03,66.48,66.73,128176.0,59.892,59.9009,59.4094,59.6328,128176.0
2019-11-19 10:30:00,66.7,66.95,66.45,66.47,231252.0,59.606,59.8294,59.3826,59.4005,231252.0
2019-11-19 11:00:00,66.47,66.62,66.31,66.53,185381.0,59.4005,59.5345,59.2575,59.4541,185381.0
2019-11-19 11:30:00,66.53,66.77,66.15,66.42,174798.0,59.4541,59.6685,59.1145,59.3558,174798.0
2019-11-19 12:00:00,66.42,66.43,65.92,66.0,168130.0,59.3558,59.3647,58.909,58.9804,168130.0
2019-11-19 12:30:00,66.01,66.13,65.92,66.01,86385.0,58.9894,59.0966,58.909,58.9894,86385.0
2019-11-19 13:00:00,66.03,66.25,65.99,66.09,138889.0,59.0073,59.2039,58.9715,59.0609,138889.0
2019-11-19 13:30:00,66.09,66.31,66.05,66.16,124508.0,59.0609,59.2575,59.0251,59.1234,124508.0
2019-11-19 14:00:00,66.16,66.23,66.0,66.03,126712.0,59.1234,59.186,58.9804,59.0073,126712.0
2019-11-19 14:30:00,66.03,66.16,65.98,66.13,151512.0,59.0073,59.1234,58.9626,59.0966,151512.0
2019-11-19 15:00:00,66.13,66.14,65.97,65.97,175093.0,59.0966,59.1056,58.9536,58.9536,175093.0
2019-11-19 15:30:00,65.98,66.03,65.87,66.01,431489.0,58.9626,59.0073,58.8643,58.9894,431489.0
2019-11-20 09:30:00,66.03,66.61,65.92,66.19,312403.0,59.0073,59.5256,58.909,59.1502,312403.0
2019-11-20 10:00:00,66.11,66.2,65.94,66.17,142659.0,59.0787,59.1592,58.9268,59.1324,142659.0
2019-11-20 10:30:00,66.2,66.45,66.12,66.4,240848.0,59.1592,59.3826,59.0877,59.3379,240848.0
2019-11-20 11:00:00,66.4,66.69,66.31,66.53,262273.0,59.3379,59.5971,59.2575,59.4541,262273.0
2019-11-20 11:30:00,66.53,66.64,66.42,66.42,201775.0,59.4541,59.5524,59.3558,59.3558,201775.0
2019-11-20 12:00:00,66.43,66.5,66.33,66.38,183985.0,59.3647,59.4273,59.2753,59.32,183985.0
2019-11-20 12:30:00,66.38,66.49,65.75,65.84,201098.0,59.32,59.4183,58.757,58.8375,201098.0
2019-11-20 13:00:00,65.84,65.91,65.4,65.63,103524.0,58.8375,58.9,58.4443,58.6498,103524.0
2019-11-20 13:30:00,65.64,65.92,65.51,65.82,106840.0,58.6587,58.909,58.5426,58.8196,106840.0
2019-11-20 14:00:00,65.85,65.86,65.62,65.75,85044.0,58.8464,58.8553,58.6409,58.757,85044.0
2019-11-20 14:30:00,65.75,65.76,65.34,65.34,234102.0,58.757,58.766,58.3906,58.3906,234102.0
2019-11-20 15:00:00,65.34,65.5,65.25,65.32,249858.0,58.3906,58.5336,58.3102,58.3728,249858.0
2019-11-20 15:30:00,65.32,65.33,65.04,65.05,631105.0,58.3728,58.3817,58.1225,58.1315,631105.0
2019-11-21 09:30:00,65.01,65.54,64.68,65.34,243325.0,58.0957,58.5694,57.8008,58.3906,243325.0
2019-11-21 10:00:00,65.34,65.4,64.64,64.84,232493.0,58.3906,58.4443,57.7651,57.9438,232493.0
2019-11-21 10:30:00,64.84,65.36,64.74,65.34,225484.0,57.9438,58.4085,57.8545,58.3906,225484.0
2019-11-21 11:00:00,65.34,65.36,64.77,65.05,138208.0,58.3906,58.4085,57.8813,58.1315,138208.0
2019-11-21 11:30:00,65.06,65.18,64.98,65.04,100303.0,58.1404,58.2477,58.0689,58.1225,100303.0
2019-11-21 12:00:00,65.07,65.7,65.07,65.47,216793.0,58.1494,58.7124,58.1494,58.5068,216793.0
2019-11-21 12:30:00,65.47,66.12,65.36,66.01,631113.0,58.5068,59.0877,58.4085,58.9894,631113.0
2019-11-21 13:00:00,66.0,66.13,65.88,66.03,278907.0,58.9804,59.0966,58.8732,59.0073,278907.0
2019-11-21 13:30:00,66.05,66.27,65.92,65.95,351333.0,59.0251,59.2217,58.909,58.9358,351333.0
2019-11-21 14:00:00,65.96,65.99,65.63,65.65,299338.0,58.9447,58.9715,58.6498,58.6677,299338.0
2019-11-21 14:30:00,65.64,65.84,65.61,65.65,134712.0,58.6587,58.8375,58.6319,58.6677,134712.0
2019-11-21 15:00:00,65.67,65.74,65.56,65.66,148684.0,58.6855,58.7481,58.5872,58.6766,148684.0
2019-11-21 15:30:00,65.67,65.7,65.43,65.69,491272.0,58.6855,58.7124,58.4711,58.7034,491272.0
2019-11-22 09:30:00,65.83,66.49,65.57,66.3,295658.0,58.8285,59.4183,58.5962,59.2485,295658.0
2019-11-22 10:00:00,66.28,66.96,66.21,66.73,165643.0,59.2307,59.8383,59.1681,59.6328,165643.0
2019-11-22 10:30:00,66.69,66.74,66.19,66.27,144040.0,59.5971,59.6417,59.1502,59.2217,144040.0
2019-11-22 11:00:00,66.27,66.35,65.84,65.86,236892.0,59.2217,59.2932,58.8375,58.8553,236892.0
2019-11-22 11:30:00,65.84,65.89,65.69,65.7,232949.0,58.8375,58.8821,58.7034,58.7124,232949.0
2019-11-22 12:00:00,65.71,65.92,65.67,65.77,271301.0,58.7213,58.909,58.6855,58.7749,271301.0
2019-11-22 12:30:00,65.76,65.96,65.71,65.83,134470.0,58.766,58.9447,58.7213,58.8285,134470.0
2019-11-22 13:00:00,65.83,65.97,65.81,65.91,63286.0,58.8285,58.9536,58.8107,58.9,63286.0
2019-11-22 13:30:00,65.91,66.05,65.87,65.98,87962.0,58.9,59.0251,58.8643,58.9626,87962.0
2019-11-22 14:00:00,65.99,66.0,65.89,65.98,64178.0,58.9715,58.9804,58.8821,58.9626,64178.0
2019-11-22 14:30:00,65.98,66.11,65.91,65.93,121959.0,58.9626,59.0787,58.9,58.9179,121959.0
2019-11-22 15:00:00,65.92,66.01,65.76,65.89,481539.0,58.909,58.9894,58.766,58.8821,481539.0
2019-11-22 15:30:00,65.87,65.88,65.69,65.8,377283.0,58.8643,58.8732,58.7034,58.8017,377283.0
2019-11-25 09:30:00,66.1,66.48,65.62,65.74,185990.0,59.0698,59.4094,58.6409,58.7481,185990.0
2019-11-25 10:00:00,65.76,66.35,65.73,66.21,485012.0,58.766,59.2932,58.7392,59.1681,485012.0
2019-11-25 10:30:00,66.23,66.23,65.6,65.63,172681.0,59.186,59.186,58.623,58.6498,172681.0
2019-11-25 11:00:00,65.63,65.68,65.25,65.31,280903.0,58.6498,58.6945,58.3102,58.3638,280903.0
2019-11-25 11:30:00,65.31,65.37,65.06,65.07,243003.0,58.3638,58.4174,58.1404,58.1494,243003.0
2019-11-25 12:00:00,65.09,65.54,65.06,65.48,218269.0,58.1672,58.5694,58.1404,58.5157,218269.0
2019-11-25 12:30:00,65.48,65.59,65.38,65.58,168489.0,58.5157,58.614,58.4264,58.6051,168489.0
2019-11-25 13:00:00,65.59,65.67,65.44,65.5,255061.0,58.614,58.6855,58.48,58.5336,255061.0
2019-11-25 13:30:00,65.47,65.56,65.35,65.41,522901.0,58.5068,58.5872,58.3996,58.4532,522901.0
2019-11-25 14:00:00,65.41,65.42,65.24,65.26,207118.0,58.4532,58.4621,58.3013,58.3191,207118.0
2019-11-25 14:30:00,65.27,65.33,65.19,65.21,288958.0,58.3281,58.3817,58.2566,58.2745,288958.0
2019-11-25 15:00:00,65.19,65.32,65.15,65.25,413239.0,58.2566,58.3728,58.2208,58.3102,413239.0
2019-11-25 15:30:00,65.26,65.27,65.01,65.19,584733.0,58.3191,58.3281,58.0957,58.2566,584733.0
2019-11-26 09:30:00,65.19,65.97,64.82,65.79,322250.0,58.2566,58.9536,57.9259,58.7928,322250.0
2019-11-26 10:00:00,65.83,66.12,65.49,65.54,204593.0,58.8285,59.0877,58.5247,58.5694,204593.0
2019-11-26 10:30:00,65.58,65.66,65.35,65.45,193562.0,58.6051,58.6766,58.3996,58.4889,193562.0
2019-11-26 11:00:00,65.47,65.62,65.39,65.44,407514.0,58.5068,58.6409,58.4353,58.48,407514.0
2019-11-26 11:30:00,65.44,65.6,65.37,65.48,217258.0,58.48,58.623,58.4174,58.5157,217258.0
2019-11-26 12:00:00,65.49,65.71,65.41,65.64,104640.0,58.5247,58.7213,58.4532,58.6587,104640.0
2019-11-26 12:30:00,65.65,65.68,65.42,65.53,109072.0,58.6677,58.6945,58.4621,58.5604,109072.0
2019-11-26 13:00:00,65.53,65.53,65.21,65.23,88198.0,58.5604,58.5604,58.2745,58.2923,88198.0
2019-11-26 13:30:00,65.23,65.32,65.13,65.22,121654.0,58.2923,58.3728,58.203,58.2834,121654.0
2019-11-26 14:00:00,65.22,65.31,65.08,65.21,142300.0,58.2834,58.3638,58.1583,58.2745,142300.0
2019-11-26 14:30:00,65.2,65.66,65.19,65.41,166131.0,58.2655,58.6766,58.2566,58.4532,166131.0
2019-11-26 15:00:00,65.4,65.42,65.09,65.17,208824.0,58.4443,58.4621,58.1672,58.2387,208824.0
2019-11-26 15:30:00,65.17,65.27,64.96,65.04,839759.0,58.2387,58.3281,58.0511,58.1225,839759.0
2019-11-27 09:30:00,64.61,65.48,64.22,65.34,1205899.0,58.0023,58.7833,57.6522,58.6576,1205899.0
2019-11-27 10:00:00,65.32,65.45,65.18,65.28,732986.0,58.6397,58.7564,58.514,58.6038,732986.0
2019-11-27 10:30:00,65.29,65.38,64.89,65.0,423504.0,58.6127,58.6935,58.2537,58.3524,423504.0
2019-11-27 11:00:00,65.0,65.22,64.88,65.22,150113.0,58.3524,58.5499,58.2447,58.5499,150113.0
2019-11-27 11:30:00,65.26,65.37,64.99,65.06,313066.0,58.5858,58.6846,58.3434,58.4063,313066.0
2019-11-27 12:00:00,65.06,65.2,65.02,65.17,150347.0,58.4063,58.5319,58.3704,58.505,150347.0
2019-11-27 12:30:00,65.17,65.18,64.95,64.98,148744.0,58.505,58.514,58.3075,58.3344,148744.0
2019-11-27 13:00:00,64.97,65.18,64.79,65.0,376421.0,58.3255,58.514,58.1639,58.3524,376421.0
2019-11-27 13:30:00,65.0,65.03,64.92,65.0,165457.0,58.3524,58.3793,58.2806,58.3524,165457.0
2019-11-27 14:00:00,65.0,65.02,64.88,64.99,179893.0,58.3524,58.3704,58.2447,58.3434,179893.0
2019-11-27 14:30:00,65.0,65.44,64.97,65.41,520746.0,58.3524,58.7474,58.3255,58.7205,520746.0
2019-11-27 15:00:00,65.41,65.62,65.34,65.49,260337.0,58.7205,58.909,58.6576,58.7923,260337.0
2019-11-27 15:30:00,65.49,65.73,65.26,65.6,1138124.0,58.7923,59.0077,58.5858,58.891,1138124.0
2019-11-29 09:30:00,65.21,65.43,64.9,65.08,170835.0,58.5409,58.7384,58.2626,58.4242,170835.0
2019-11-29 10:00:00,65.09,65.23,64.93,64.97,161366.0,58.4332,58.5589,58.2896,58.3255,161366.0
2019-11-29 10:30:00,64.98,65.1,64.78,64.88,118821.0,58.3344,58.4422,58.1549,58.2447,118821.0
2019-11-29 11:00:00,64.88,64.92,64.43,64.71,287086.0,58.2447,58.2806,57.8407,58.0921,287086.0
2019-11-29 11:30:00,64.71,64.85,64.65,64.75,216246.0,58.0921,58.2177,58.0382,58.128,216246.0
2019-11-29 12:00:00,64.75,64.86,64.7,64.76,200359.0,58.128,58.2267,58.0831,58.1369,200359.0
2019-11-29 12:30:00,64.76,64.91,64.68,64.82,375016.0,58.1369,58.2716,58.0651,58.1908,375016.0
2019-12-02 09:30:00,64.77,65.72,64.65,65.67,389844.0,58.1459,58.9988,58.0382,58.9539,389844.0
2019-12-02 10:00:00,65.67,65.69,65.2,65.51,256679.0,58.9539,58.9718,58.5319,58.8102,256679.0
2019-12-02 10:30:00,65.5,65.73,65.24,65.51,237787.0,58.8013,59.0077,58.5679,58.8102,237787.0
2019-12-02 11:00:00,65.5,65.65,65.32,65.51,169063.0,58.8013,58.9359,58.6397,58.8102,169063.0
2019-12-02 11:30:00,65.51,65.53,65.01,65.03,230890.0,58.8102,58.8282,58.3614,58.3793,230890.0
2019-12-02 12:00:00,65.03,65.32,64.85,65.02,249269.0,58.3793,58.6397,58.2177,58.3704,249269.0
2019-12-02 12:30:00,65.03,65.04,64.87,64.91,161211.0,58.3793,58.3883,58.2357,58.2716,161211.0
2019-12-02 13:00:00,64.92,65.2,64.92,65.17,197081.0,58.2806,58.5319,58.2806,58.505,197081.0
2019-12-02 13:30:00,65.17,65.22,64.91,65.0,163763.0,58.505,58.5499,58.2716,58.3524,163763.0
2019-12-02 14:00:00,64.99,65.06,64.86,65.03,179494.0,58.3434,58.4063,58.2267,58.3793,179494.0
2019-12-02 14:30:00,65.03,65.22,64.95,65.18,269546.0,58.3793,58.5499,58.3075,58.514,269546.0
2019-12-02 15:00:00,65.18,65.2,64.92,64.93,242198.0,58.514,58.5319,58.2806,58.2896,242198.0
2019-12-02 15:30:00,64.92,65.05,64.87,64.89,466985.0,58.2806,58.3973,58.2357,58.2537,466985.0
2019-12-03 09:30:00,64.2,64.2,63.3,63.52,460193.0,57.6342,57.6342,56.8263,57.0238,460193.0
2019-12-03 10:00:00,63.5,63.52,63.04,63.36,447103.0,57.0058,57.0238,56.5929,56.8801,447103.0
2019-12-03 10:30:00,63.35,63.52,63.05,63.05,290465.0,56.8711,57.0238,56.6018,56.6018,290465.0
2019-12-03 11:00:00,63.04,63.27,62.98,63.12,250135.0,56.5929,56.7993,56.539,56.6647,250135.0
2019-12-03 11:30:00,63.12,63.37,63.06,63.1,253949.0,56.6647,56.8891,56.6108,56.6467,253949.0
2019-12-03 12:00:00,63.1,63.39,63.08,63.37,132348.0,56.6467,56.9071,56.6288,56.8891,132348.0
2019-12-03 12:30:00,63.37,63.48,63.09,63.1,182166.0,56.8891,56.9879,56.6377,56.6467,182166.0
2019-12-03 13:00:00,63.11,63.41,63.04,63.34,152691.0,56.6557,56.925,56.5929,56.8622,152691.0
2019-12-03 13:30:00,63.33,63.33,62.96,63.02,200564.0,56.8532,56.8532,56.521,56.5749,200564.0
2019-12-03 14:00:00,63.02,63.08,62.75,62.81,229282.0,56.5749,56.6288,56.3325,56.3864,229282.0
2019-12-03 14:30:00,62.8,62.83,62.6,62.74,239399.0,56.3774,56.4043,56.1979,56.3235,239399.0
2019-12-03 15:00:00,62.73,62.76,62.49,62.72,356343.0,56.3146,56.3415,56.0991,56.3056,356343.0
2019-12-03 15:30:00,62.72,62.8,62.51,62.56,956771.0,56.3056,56.3774,56.1171,56.1619,956771.0
2019-12-04 09:30:00,63.33,63.48,62.9,63.44,667734.0,56.8532,56.9879,56.4672,56.9519,667734.0
2019-12-04 10:00:00,63.42,63.51,63.29,63.42,444694.0,56.934,57.0148,56.8173,56.934,444694.0
2019-12-04 10:30:00,63.43,63.52,63.2,63.35,210385.0,56.943,57.0238,56.7365,56.8711,210385.0
2019-12-04 11:00:00,63.37,63.4,63.11,63.14,225801.0,56.8891,56.916,56.6557,56.6826,225801.0
2019-12-04 11:30:00,63.14,63.29,63.12,63.2,163950.0,56.6826,56.8173,56.6647,56.7365,163950.0
2019-12-04 12:00:00,63.19,63.37,63.19,63.22,193996.0,56.7275,56.8891,56.7275,56.7544,193996.0
2019-12-04 12:30:00,63.21,63.44,63.21,63.38,187454.0,56.7455,56.9519,56.7455,56.8981,187454.0
2019-12-04 13:00:00,63.38,63.89,63.33,63.87,167130.0,56.8981,57.3559,56.8532,57.338,167130.0
2019-12-04 13:30:00,63.88,63.92,63.62,63.66,184271.0,57.3469,57.3829,57.1135,57.1494,184271.0
2019-12-04 14:00:00,63.67,63.73,63.36,63.38,213153.0,57.1584,57.2123,56.8801,56.8981,213153.0
2019-12-04 14:30:00,63.37,63.5,63.31,63.43,222006.0,56.8891,57.0058,56.8352,56.943,222006.0
2019-12-04 15:00:00,63.43,63.45,63.22,63.25,171843.0,56.943,56.9609,56.7544,56.7814,171843.0
2019-12-04 15:30:00,63.26,63.26,62.73,62.78,673660.0,56.7904,56.7904,56.3146,56.3594,673660.0
2019-12-05 09:30:00,63.4,63.53,62.35,62.4,633415.0,56.916,57.0327,55.9734,56.0183,633415.0
2019-12-05 10:00:00,62.38,62.41,61.67,61.9,822383.0,56.0004,56.0273,55.363,55.5694,822383.0
2019-12-05 10:30:00,61.9,62.01,61.63,61.8,517247.0,55.5694,55.6682,55.3271,55.4797,517247.0
2019-12-05 11:00:00,61.81,62.16,61.74,62.16,314804.0,55.4886,55.8028,55.4258,55.8028,314804.0
2019-12-05 11:30:00,62.18,62.26,61.95,62.11,277564.0,55.8208,55.8926,55.6143,55.758,277564.0
2019-12-05 12:00:00,62.11,62.18,62.0,62.1,152056.0,55.758,55.8208,55.6592,55.749,152056.0
2019-12-05 12:30:00,62.1,62.12,61.96,62.03,123252.0,55.749,55.7669,55.6233,55.6861,123252.0
2019-12-05 13:00:00,62.03,62.04,61.81,61.9,101569.0,55.6861,55.6951,55.4886,55.5694,101569.0
2019-12-05 13:30:00,61.89,62.07,61.87,61.89,156255.0,55.5605,55.7221,55.5425,55.5605,156255.0
2019-12-05 14:00:00,61.9,62.07,61.86,62.02,187662.0,55.5694,55.7221,55.5335,55.6772,187662.0
2019-12-05 14:30:00,62.01,62.05,61.75,61.83,213205.0,55.6682,55.7041,55.4348,55.5066,213205.0
2019-12-05 15:00:00,61.83,62.01,61.81,62.0,158734.0,55.5066,55.6682,55.4886,55.6592,158734.0
2019-12-05 15:30:00,62.0,62.14,61.86,62.0,583669.0,55.6592,55.7849,55.5335,55.6592,583669.0
2019-12-06 09:30:00,62.75,63.4,62.75,63.23,1078079.0,56.3325,56.916,56.3325,56.7634,1078079.0
2019-12-06 10:00:00,63.27,63.84,63.14,63.79,976717.0,56.7993,57.311,56.6826,57.2661,976717.0
2019-12-06 10:30:00,63.8,63.82,63.33,63.48,315010.0,57.2751,57.2931,56.8532,56.9879,315010.0
2019-12-06 11:00:00,63.47,63.86,63.46,63.76,425593.0,56.9789,57.329,56.9699,57.2392,425593.0
2019-12-06 11:30:00,63.76,63.95,63.65,63.73,220552.0,57.2392,57.4098,57.1405,57.2123,220552.0
2019-12-06 12:00:00,63.74,63.87,63.71,63.83,222079.0,57.2213,57.338,57.1943,57.3021,222079.0
2019-12-06 12:30:00,63.83,63.84,63.69,63.82,118020.0,57.3021,57.311,57.1764,57.2931,118020.0
2019-12-06 13:00:00,63.82,63.83,63.73,63.79,110254.0,57.2931,57.3021,57.2123,57.2661,110254.0
2019-12-06 13:30:00,63.79,63.84,63.72,63.75,442556.0,57.2661,57.311,57.2033,57.2302,442556.0
2019-12-06 14:00:00,63.75,63.84,63.41,63.46,206602.0,57.2302,57.311,56.925,56.9699,206602.0
2019-12-06 14:30:00,63.46,63.46,63.31,63.45,152564.0,56.9699,56.9699,56.8352,56.9609,152564.0
2019-12-06 15:00:00,63.46,63.66,63.36,63.62,404845.0,56.9699,57.1494,56.8801,57.1135,404845.0
2019-12-06 15:30:00,63.62,63.7,63.5,63.6,772650.0,57.1135,57.1854,57.0058,57.0956,772650.0
2019-12-09 09:30:00,64.01,64.88,63.72,64.44,451129.0,57.4636,58.2447,57.2033,57.8497,451129.0
2019-12-09 10:00:00,64.44,64.65,64.37,64.59,336125.0,57.8497,58.0382,57.7868,57.9843,336125.0
2019-12-09 10:30:00,64.59,64.61,64.38,64.38,245716.0,57.9843,58.0023,57.7958,57.7958,245716.0
2019-12-09 11:00:00,64.38,64.6,64.27,64.52,189831.0,57.7958,57.9933,57.6971,57.9215,189831.0
2019-12-09 11:30:00,64.52,64.63,64.36,64.37,156341.0,57.9215,58.0202,57.7779,57.7868,156341.0
2019-12-09 12:00:00,64.35,64.49,64.1,64.2,187054.0,57.7689,57.8946,57.5444,57.6342,187054.0
2019-12-09 12:30:00,64.2,64.3,64.15,64.21,94930.0,57.6342,57.724,57.5893,57.6432,94930.0
2019-12-09 13:00:00,64.22,64.35,64.14,64.35,109905.0,57.6522,57.7689,57.5804,57.7689,109905.0
2019-12-09 13:30:00,64.35,64.39,64.14,64.25,226761.0,57.7689,57.8048,57.5804,57.6791,226761.0
2019-12-09 14:00:00,64.25,64.25,63.86,63.87,156381.0,57.6791,57.6791,57.329,57.338,156381.0
2019-12-09 14:30:00,63.87,64.25,63.87,64.21,226472.0,57.338,57.6791,57.338,57.6432,226472.0
2019-12-09 15:00:00,64.21,64.22,63.93,63.99,258983.0,57.6432,57.6522,57.3918,57.4457,258983.0
2019-12-09 15:30:00,63.99,64.05,63.8,63.84,619342.0,57.4457,57.4996,57.2751,57.311,619342.0
2019-12-10 09:30:00,63.77,64.11,63.61,64.08,225631.0,57.2482,57.5534,57.1046,57.5265,225631.0
2019-12-10 10:00:00,64.08,64.77,64.01,64.71,388522.0,57.5265,58.1459,57.4636,58.0921,388522.0
2019-12-10 10:30:00,64.72,64.84,64.33,64.48,262714.0,58.101,58.2088,57.7509,57.8856,262714.0
2019-12-10 11:00:00,64.48,64.52,64.13,64.17,269377.0,57.8856,57.9215,57.5714,57.6073,269377.0
2019-12-10 11:30:00,64.17,64.52,64.16,64.26,244793.0,57.6073,57.9215,57.5983,57.6881,244793.0
2019-12-10 12:00:00,64.27,64.35,64.0,64.14,349746.0,57.6971,57.7689,57.4547,57.5804,349746.0
2019-12-10 12:30:00,64.14,64.22,63.96,64.09,95973.0,57.5804,57.6522,57.4188,57.5355,95973.0
2019-12-10 13:00:00,64.1,64.19,63.92,63.97,104117.0,57.5444,57.6252,57.3829,57.4277,104117.0
2019-12-10 13:30:00,63.99,64.02,63.85,63.88,195537.0,57.4457,57.4726,57.32,57.3469,195537.0
2019-12-10 14:00:00,63.89,64.05,63.86,63.95,110589.0,57.3559,57.4996,57.329,57.4098,110589.0
2019-12-10 14:30:00,63.95,64.09,63.84,64.05,125805.0,57.4098,57.5355,57.311,57.4996,125805.0
2019-12-10 15:00:00,64.05,64.09,63.86,63.9,153566.0,57.4996,57.5355,57.329,57.3649,153566.0
2019-12-10 15:30:00,63.9,64.17,63.77,64.11,594892.0,57.3649,57.6073,57.2482,57.5534,594892.0
2019-12-11 09:30:00,64.1,64.69,64.0,64.59,249614.0,57.5444,58.0741,57.4547,57.9843,249614.0
2019-12-11 10:00:00,64.58,64.61,64.31,64.48,151793.0,57.9754,58.0023,57.733,57.8856,151793.0
2019-12-11 10:30:00,64.46,64.59,64.25,64.31,142277.0,57.8676,57.9843,57.6791,57.733,142277.0
2019-12-11 11:00:00,64.3,64.34,64.07,64.27,244454.0,57.724,57.7599,57.5175,57.6971,244454.0
2019-12-11 11:30:00,64.28,64.29,64.04,64.08,96171.0,57.706,57.715,57.4906,57.5265,96171.0
2019-12-11 12:00:00,64.08,64.14,63.78,63.81,95122.0,57.5265,57.5804,57.2572,57.2841,95122.0
2019-12-11 12:30:00,63.82,63.89,63.72,63.8,119171.0,57.2931,57.3559,57.2033,57.2751,119171.0
2019-12-11 13:00:00,63.8,63.88,63.76,63.85,103279.0,57.2751,57.3469,57.2392,57.32,103279.0
2019-12-11 13:30:00,63.84,64.23,63.83,64.23,180623.0,57.311,57.6611,57.3021,57.6611,180623.0
2019-12-11 14:00:00,64.22,64.38,64.13,64.27,277023.0,57.6522,57.7958,57.5714,57.6971,277023.0
2019-12-11 14:30:00,64.28,64.42,64.12,64.41,529092.0,57.706,57.8317,57.5624,57.8227,529092.0
2019-12-11 15:00:00,64.42,64.44,64.25,64.34,91283.0,57.8317,57.8497,57.6791,57.7599,91283.0
2019-12-11 15:30:00,64.33,64.42,64.26,64.35,395833.0,57.7509,57.8317,57.6881,57.7689,395833.0
2019-12-12 09:30:00,64.53,65.59,64.18,65.55,424004.0,57.9305,58.8821,57.6163,58.8462,424004.0
2019-12-12 10:00:00,65.55,65.98,65.49,65.92,307520.0,58.8462,59.2322,58.7923,59.1783,307520.0
2019-12-12 10:30:00,65.93,66.08,65.7,66.08,339087.0,59.1873,59.3219,58.9808,59.3219,339087.0
2019-12-12 11:00:00,66.08,66.1,65.83,65.91,369120.0,59.3219,59.3399,59.0975,59.1693,369120.0
2019-12-12 11:30:00,65.9,65.94,65.57,65.72,218570.0,59.1604,59.1963,58.8641,58.9988,218570.0
2019-12-12 12:00:00,65.71,65.75,65.39,65.45,153044.0,58.9898,59.0257,58.7025,58.7564,153044.0
2019-12-12 12:30:00,65.47,65.82,65.46,65.72,160366.0,58.7743,59.0885,58.7654,58.9988,160366.0
2019-12-12 13:00:00,65.72,65.83,65.59,65.61,199835.0,58.9988,59.0975,58.8821,58.9,199835.0
2019-12-12 13:30:00,65.6,65.67,65.49,65.65,120466.0,58.891,58.9539,58.7923,58.9359,120466.0
2019-12-12 14:00:00,65.66,65.8,65.56,65.6,114951.0,58.9449,59.0706,58.8551,58.891,114951.0
2019-12-12 14:30:00,65.59,66.1,65.58,65.87,232987.0,58.8821,59.3399,58.8731,59.1334,232987.0
2019-12-12 15:00:00,65.88,66.1,65.86,66.09,187690.0,59.1424,59.3399,59.1244,59.3309,187690.0
2019-12-12 15:30:00,66.09,66.26,65.86,66.19,644039.0,59.3309,59.4835,59.1244,59.4207,644039.0
2019-12-13 09:30:00,66.4,66.58,65.52,65.53,351834.0,59.6092,59.7708,58.8192,58.8282,351834.0
2019-12-13 10:00:00,65.52,66.73,65.5,66.56,282496.0,58.8192,59.9055,58.8013,59.7529,282496.0
2019-12-13 10:30:00,66.55,66.55,65.68,65.69,204658.0,59.7439,59.7439,58.9629,58.9718,204658.0
2019-12-13 11:00:00,65.71,65.73,65.03,65.13,182051.0,58.9898,59.0077,58.3793,58.4691,182051.0
2019-12-13 11:30:00,65.12,65.5,65.06,65.4,264614.0,58.4601,58.8013,58.4063,58.7115,264614.0
2019-12-13 12:00:00,65.38,65.46,65.25,65.31,171354.0,58.6935,58.7654,58.5768,58.6307,171354.0
2019-12-13 12:30:00,65.32,65.38,65.14,65.38,95417.0,58.6397,58.6935,58.4781,58.6935,95417.0
2019-12-13 13:00:00,65.36,65.4,65.11,65.12,98884.0,58.6756,58.7115,58.4512,58.4601,98884.0
2019-12-13 13:30:00,65.11,65.14,65.0,65.06,114934.0,58.4512,58.4781,58.3524,58.4063,114934.0
2019-12-13 14:00:00,65.06,65.09,64.81,64.81,114509.0,58.4063,58.4332,58.1818,58.1818,114509.0
2019-12-13 14:30:00,64.82,64.86,64.61,64.78,161377.0,58.1908,58.2267,58.0023,58.1549,161377.0
2019-12-13 15:00:00,64.78,64.94,64.72,64.84,184777.0,58.1549,58.2985,58.101,58.2088,184777.0
2019-12-13 15:30:00,64.85,65.07,64.78,64.81,694903.0,58.2177,58.4152,58.1549,58.1818,694903.0
2019-12-16 09:30:00,66.13,66.59,64.9,64.96,1619512.0,59.3668,59.7798,58.2626,58.3165,1619512.0
2019-12-16 10:00:00,64.98,65.38,64.7,65.07,545714.0,58.3344,58.6935,58.0831,58.4152,545714.0
2019-12-16 10:30:00,65.09,65.29,64.9,65.17,412004.0,58.4332,58.6127,58.2626,58.505,412004.0
2019-12-16 11:00:00,65.17,65.23,64.95,65.14,367434.0,58.505,58.5589,58.3075,58.4781,367434.0
2019-12-16 11:30:00,65.13,65.19,64.81,64.86,260186.0,58.4691,58.523,58.1818,58.2267,260186.0
2019-12-16 12:00:00,64.85,65.05,64.76,64.83,608281.0,58.2177,58.3973,58.1369,58.1998,608281.0
2019-12-16 12:30:00,64.83,64.93,64.8,64.89,292598.0,58.1998,58.2896,58.1729,58.2537,292598.0
2019-12-16 13:00:00,64.89,64.91,64.78,64.85,142000.0,58.2537,58.2716,58.1549,58.2177,142000.0
2019-12-16 13:30:00,64.84,65.03,64.72,65.0,563160.0,58.2088,58.3793,58.101,58.3524,563160.0
2019-12-16 14:00:00,64.98,65.22,64.87,65.09,543366.0,58.3344,58.5499,58.2357,58.4332,543366.0
2019-12-16 14:30:00,65.1,65.11,64.83,64.85,246812.0,58.4422,58.4512,58.1998,58.2177,246812.0
2019-12-16 15:00:00,64.84,65.02,64.72,64.73,489289.0,58.2088,58.3704,58.101,58.11,489289.0
2019-12-16 15:30:00,64.74,65.29,64.62,64.92,1358305.0,58.119,58.6127,58.0113,58.2806,1358305.0
2019-12-17 09:30:00,64.9,65.45,64.77,65.34,589101.0,58.2626,58.7564,58.1459,58.6576,589101.0
2019-12-17 10:00:00,65.34,65.42,64.94,65.01,639162.0,58.6576,58.7294,58.2985,58.3614,639162.0
2019-12-17 10:30:00,65.0,65.06,64.08,64.08,394097.0,58.3524,58.4063,57.5265,57.5265,394097.0
2019-12-17 11:00:00,64.08,64.14,63.66,63.81,649904.0,57.5265,57.5804,57.1494,57.2841,649904.0
2019-12-17 11:30:00,63.84,64.02,63.67,63.79,383522.0,57.311,57.4726,57.1584,57.2661,383522.0
2019-12-17 12:00:00,63.79,63.82,63.47,63.52,360981.0,57.2661,57.2931,56.9789,57.0238,360981.0
2019-12-17 12:30:00,63.53,63.69,63.41,63.54,365145.0,57.0327,57.1764,56.925,57.0417,365145.0
2019-12-17 13:00:00,63.55,63.62,63.36,63.51,379717.0,57.0507,57.1135,56.8801,57.0148,379717.0
2019-12-17 13:30:00,63.52,63.55,63.28,63.32,405292.0,57.0238,57.0507,56.8083,56.8442,405292.0
2019-12-17 14:00:00,63.32,63.55,63.32,63.41,191093.0,56.8442,57.0507,56.8442,56.925,191093.0
2019-12-17 14:30:00,63.4,64.12,63.38,64.05,369865.0,56.916,57.5624,56.8981,57.4996,369865.0
2019-12-17 15:00:00,64.06,64.16,63.92,64.05,350021.0,57.5085,57.5983,57.3829,57.4996,350021.0
2019-12-17 15:30:00,64.05,64.3,63.98,64.19,537046.0,57.4996,57.724,57.4367,57.6252,537046.0
2019-12-18 09:30:00,64.95,64.95,64.36,64.6,319575.0,58.3075,58.3075,57.7779,57.9933,319575.0
2019-12-18 10:00:00,64.53,64.55,64.02,64.03,178090.0,57.9305,57.9484,57.4726,57.4816,178090.0
2019-12-18 10:30:00,64.05,64.24,63.73,63.79,207663.0,57.4996,57.6701,57.2123,57.2661,207663.0
2019-12-18 11:00:00,63.78,63.9,63.67,63.82,172224.0,57.2572,57.3649,57.1584,57.2931,172224.0
2019-12-18 11:30:00,63.82,63.84,63.68,63.78,125537.0,57.2931,57.311,57.1674,57.2572,125537.0
2019-12-18 12:00:00,63.8,63.95,63.73,63.83,160488.0,57.2751,57.4098,57.2123,57.3021,160488.0
2019-12-18 12:30:00,63.83,63.9,63.74,63.81,142937.0,57.3021,57.3649,57.2213,57.2841,142937.0
2019-12-18 13:00:00,63.81,64.48,63.8,64.45,192273.0,57.2841,57.8856,57.2751,57.8586,192273.0
2019-12-18 13:30:00,64.48,64.58,64.34,64.44,211277.0,57.8856,57.9754,57.7599,57.8497,211277.0
2019-12-18 14:00:00,64.43,64.43,64.21,64.29,100340.0,57.8407,57.8407,57.6432,57.715,100340.0
2019-12-18 14:30:00,64.3,64.36,64.22,64.23,125185.0,57.724,57.7779,57.6522,57.6611,125185.0
2019-12-18 15:00:00,64.23,64.29,63.94,63.99,267726.0,57.6611,57.715,57.4008,57.4457,267726.0
2019-12-18 15:30:00,63.99,64.1,63.86,63.9,526990.0,57.4457,57.5444,57.329,57.3649,526990.0
2019-12-19 09:30:00,63.7,64.09,63.56,63.98,306378.0,57.1854,57.5355,57.0597,57.4367,306378.0
2019-12-19 10:00:00,63.98,64.35,63.96,64.2,265037.0,57.4367,57.7689,57.4188,57.6342,265037.0
2019-12-19 10:30:00,64.2,64.25,64.1,64.16,171534.0,57.6342,57.6791,57.5444,57.5983,171534.0
2019-12-19 11:00:00,64.16,64.37,64.04,64.31,188473.0,57.5983,57.7868,57.4906,57.733,188473.0
2019-12-19 11:30:00,64.28,64.39,64.1,64.16,175924.0,57.706,57.8048,57.5444,57.5983,175924.0
2019-12-19 12:00:00,64.16,64.18,64.05,64.11,193628.0,57.5983,57.6163,57.4996,57.5534,193628.0
2019-12-19 12:30:00,64.11,64.17,64.02,64.04,150739.0,57.5534,57.6073,57.4726,57.4906,150739.0
2019-12-19 13:00:00,64.04,64.17,63.95,63.97,166313.0,57.4906,57.6073,57.4098,57.4277,166313.0
2019-12-19 13:30:00,63.98,64.03,63.9,63.94,255487.0,57.4367,57.4816,57.3649,57.4008,255487.0
2019-12-19 14:00:00,63.93,64.13,63.84,64.06,195966.0,57.3918,57.5714,57.311,57.5085,195966.0
2019-12-19 14:30:00,64.06,64.2,63.99,64.18,571498.0,57.5085,57.6342,57.4457,57.6163,571498.0
2019-12-19 15:00:00,64.18,64.28,63.99,64.16,295398.0,57.6163,57.706,57.4457,57.5983,295398.0
2019-12-19 15:30:00,64.16,64.19,63.71,63.95,781403.0,57.5983,57.6252,57.1943,57.4098,781403.0
2019-12-20 09:30:00,64.23,64.39,63.73,64.13,1627807.0,57.6611,57.8048,57.2123,57.5714,1627807.0
2019-12-20 10:00:00,64.12,64.25,63.99,64.08,206277.0,57.5624,57.6791,57.4457,57.5265,206277.0
2019-12-20 10:30:00,64.07,64.18,63.99,64.09,210809.0,57.5175,57.6163,57.4457,57.5355,210809.0
2019-12-20 11:00:00,64.09,64.16,64.02,64.09,172942.0,57.5355,57.5983,57.4726,57.5355,172942.0
2019-12-20 11:30:00,64.07,64.28,64.06,64.25,218844.0,57.5175,57.706,57.5085,57.6791,218844.0
2019-12-20 12:00:00,64.25,64.25,64.15,64.19,139894.0,57.6791,57.6791,57.5893,57.6252,139894.0
2019-12-20 12:30:00,64.19,64.19,63.96,63.99,111993.0,57.6252,57.6252,57.4188,57.4457,111993.0
2019-12-20 13:00:00,63.99,64.02,63.89,63.94,364571.0,57.4457,57.4726,57.3559,57.4008,364571.0
2019-12-20 13:30:00,63.94,63.97,63.73,63.85,194837.0,57.4008,57.4277,57.2123,57.32,194837.0
2019-12-20 14:00:00,63.85,63.86,63.55,63.69,155558.0,57.32,57.329,57.0507,57.1764,155558.0
2019-12-20 14:30:00,63.69,63.76,63.57,63.67,203981.0,57.1764,57.2392,57.0686,57.1584,203981.0
2019-12-20 15:00:00,63.67,63.67,63.42,63.51,332459.0,57.1584,57.1584,56.934,57.0148,332459.0
2019-12-20 15:30:00,63.51,63.65,63.41,63.57,579581.0,57.0148,57.1405,56.925,57.0686,579581.0
2019-12-23 09:30:00,63.61,63.8,63.3,63.35,271598.0,57.1046,57.2751,56.8263,56.8711,271598.0
2019-12-23 10:00:00,63.3,63.45,63.09,63.24,252633.0,56.8263,56.9609,56.6377,56.7724,252633.0
2019-12-23 10:30:00,63.25,63.65,63.23,63.58,191192.0,56.7814,57.1405,56.7634,57.0776,191192.0
2019-12-23 11:00:00,63.58,63.61,63.48,63.56,201248.0,57.0776,57.1046,56.9879,57.0597,201248.0
2019-12-23 11:30:00,63.57,63.76,63.52,63.73,146977.0,57.0686,57.2392,57.0238,57.2123,146977.0
2019-12-23 12:00:00,63.74,63.91,63.64,63.73,174612.0,57.2213,57.3739,57.1315,57.2123,174612.0
2019-12-23 12:30:00,63.75,63.95,63.71,63.95,161663.0,57.2302,57.4098,57.1943,57.4098,161663.0
2019-12-23 13:00:00,63.93,64.11,63.9,64.0,182490.0,57.3918,57.5534,57.3649,57.4547,182490.0
2019-12-23 13:30:00,64.0,64.01,63.87,63.99,83795.0,57.4547,57.4636,57.338,57.4457,83795.0
2019-12-23 14:00:00,63.97,64.03,63.85,63.88,144535.0,57.4277,57.4816,57.32,57.3469,144535.0
2019-12-23 14:30:00,63.88,63.94,63.79,63.81,145409.0,57.3469,57.4008,57.2661,57.2841,145409.0
2019-12-23 15:00:00,63.8,63.97,63.75,63.97,125899.0,57.2751,57.4277,57.2302,57.4277,125899.0
2019-12-23 15:30:00,63.96,64.07,63.89,63.93,340287.0,57.4188,57.5175,57.3559,57.3918,340287.0
2019-12-24 09:30:00,63.49,63.87,63.47,63.7,170462.0,56.9968,57.338,56.9789,57.1854,170462.0
2019-12-24 10:00:00,63.7,63.8,63.59,63.76,90681.0,57.1854,57.2751,57.0866,57.2392,90681.0
2019-12-24 10:30:00,63.76,63.83,63.68,63.76,123117.0,57.2392,57.3021,57.1674,57.2392,123117.0
2019-12-24 11:00:00,63.75,63.83,63.64,63.76,131384.0,57.2302,57.3021,57.1315,57.2392,131384.0
2019-12-24 11:30:00,63.76,63.79,63.62,63.64,114956.0,57.2392,57.2661,57.1135,57.1315,114956.0
2019-12-24 12:00:00,63.64,63.72,63.63,63.67,153836.0,57.1315,57.2033,57.1225,57.1584,153836.0
2019-12-24 12:30:00,63.66,63.84,63.63,63.77,163464.0,57.1494,57.311,57.1225,57.2482,163464.0
2019-12-26 09:30:00,63.6,63.76,63.33,63.45,166019.0,57.0956,57.2392,56.8532,56.9609,166019.0
2019-12-26 10:00:00,63.47,63.65,63.44,63.58,122166.0,56.9789,57.1405,56.9519,57.0776,122166.0
2019-12-26 10:30:00,63.57,63.8,63.54,63.7,86728.0,57.0686,57.2751,57.0417,57.1854,86728.0
2019-12-26 11:00:00,63.71,63.83,63.7,63.82,114426.0,57.1943,57.3021,57.1854,57.2931,114426.0
2019-12-26 11:30:00,63.82,63.84,63.7,63.73,83411.0,57.2931,57.311,57.1854,57.2123,83411.0
2019-12-26 12:00:00,63.74,63.76,63.53,63.6,80504.0,57.2213,57.2392,57.0327,57.0956,80504.0
2019-12-26 12:30:00,63.59,63.74,63.57,63.69,54558.0,57.0866,57.2213,57.0686,57.1764,54558.0
2019-12-26 13:00:00,63.69,63.7,63.61,63.64,65926.0,57.1764,57.1854,57.1046,57.1315,65926.0
2019-12-26 13:30:00,63.64,63.68,63.56,63.57,70393.0,57.1315,57.1674,57.0597,57.0686,70393.0
2019-12-26 14:00:00,63.56,63.63,63.53,63.58,105698.0,57.0597,57.1225,57.0327,57.0776,105698.0
2019-12-26 14:30:00,63.58,63.76,63.58,63.67,80391.0,57.0776,57.2392,57.0776,57.1584,80391.0
2019-12-26 15:00:00,63.69,63.7,63.6,63.64,117152.0,57.1764,57.1854,57.0956,57.1315,117152.0
2019-12-26 15:30:00,63.64,63.75,63.57,63.75,258825.0,57.1315,57.2302,57.0686,57.2302,258825.0
2019-12-27 09:30:00,63.65,63.93,63.6,63.87,207547.0,57.1405,57.3918,57.0956,57.338,207547.0
2019-12-27 10:00:00,63.88,63.91,63.68,63.8,182986.0,57.3469,57.3739,57.1674,57.2751,182986.0
2019-12-27 10:30:00,63.77,64.06,63.69,63.92,228415.0,57.2482,57.5085,57.1764,57.3829,228415.0
2019-12-27 11:00:00,63.91,64.13,63.85,63.98,178153.0,57.3739,57.5714,57.32,57.4367,178153.0
2019-12-27 11:30:00,63.99,64.03,63.87,63.91,144176.0,57.4457,57.4816,57.338,57.3739,144176.0
2019-12-27 12:00:00,63.92,63.95,63.79,63.82,114049.0,57.3829,57.4098,57.2661,57.2931,114049.0
2019-12-27 12:30:00,63.83,63.89,63.8,63.86,91690.0,57.3021,57.3559,57.2751,57.329,91690.0
2019-12-27 13:00:00,63.86,63.9,63.75,63.88,93213.0,57.329,57.3649,57.2302,57.3469,93213.0
2019-12-27 13:30:00,63.89,63.89,63.76,63.77,106423.0,57.3559,57.3559,57.2392,57.2482,106423.0
2019-12-27 14:00:00,63.77,63.89,63.76,63.83,95945.0,57.2482,57.3559,57.2392,57.3021,95945.0
2019-12-27 14:30:00,63.83,63.95,63.81,63.9,119179.0,57.3021,57.4098,57.2841,57.3649,119179.0
2019-12-27 15:00:00,63.9,63.94,63.82,63.83,151055.0,57.3649,57.4008,57.2931,57.3021,151055.0
2019-12-27 15:30:00,63.82,63.93,63.69,63.75,401895.0,57.2931,57.3918,57.1764,57.2302,401895.0
2019-12-30 09:30:00,63.7,64.19,63.56,64.09,328689.0,57.1854,57.6252,57.0597,57.5355,328689.0
2019-12-30 10:00:00,64.11,64.14,63.41,63.5,193684.0,57.5534,57.5804,56.925,57.0058,193684.0
2019-12-30 10:30:00,63.46,63.54,63.33,63.46,143964.0,56.9699,57.0417,56.8532,56.9699,143964.0
2019-12-30 11:00:00,63.48,63.55,63.26,63.27,134551.0,56.9879,57.0507,56.7904,56.7993,134551.0
2019-12-30 11:30:00,63.26,63.42,63.15,63.25,127232.0,56.7904,56.934,56.6916,56.7814,127232.0
2019-12-30 12:00:00,63.25,63.31,63.1,63.3,161869.0,56.7814,56.8352,56.6467,56.8263,161869.0
2019-12-30 12:30:00,63.29,63.45,63.28,63.42,112631.0,56.8173,56.9609,56.8083,56.934,112631.0
2019-12-30 13:00:00,63.44,63.46,63.14,63.15,138493.0,56.9519,56.9699,56.6826,56.6916,138493.0
2019-12-30 13:30:00,63.16,63.17,63.02,63.03,134851.0,56.7006,56.7096,56.5749,56.5839,134851.0
2019-12-30 14:00:00,63.03,63.03,62.58,62.64,251885.0,56.5839,56.5839,56.1799,56.2338,251885.0
2019-12-30 14:30:00,62.63,62.7,62.57,62.65,145791.0,56.2248,56.2876,56.1709,56.2427,145791.0
2019-12-30 15:00:00,62.64,62.7,62.5,62.59,237141.0,56.2338,56.2876,56.1081,56.1889,237141.0
2019-12-30 15:30:00,62.59,62.59,62.25,62.3,612715.0,56.1889,56.1889,55.8836,55.9285,612715.0
2019-12-31 09:30:00,62.03,63.16,62.0,63.11,332154.0,55.6861,56.7006,55.6592,56.6557,332154.0
2019-12-31 10:00:00,63.15,63.33,62.89,62.92,207200.0,56.6916,56.8532,56.4582,56.4851,207200.0
2019-12-31 10:30:00,62.93,63.34,62.82,63.28,215182.0,56.4941,56.8622,56.3954,56.8083,215182.0
2019-12-31 11:00:00,63.28,63.28,63.17,63.18,246834.0,56.8083,56.8083,56.7096,56.7185,246834.0
2019-12-31 11:30:00,63.19,63.79,63.02,63.76,458914.0,56.7275,57.2661,56.5749,57.2392,458914.0
2019-12-31 12:00:00,63.76,63.85,63.61,63.78,245650.0,57.2392,57.32,57.1046,57.2572,245650.0
2019-12-31 12:30:00,63.78,63.98,63.77,63.91,145440.0,57.2572,57.4367,57.2482,57.3739,145440.0
2019-12-31 13:00:00,63.9,64.03,63.87,63.93,199417.0,57.3649,57.4816,57.338,57.3918,199417.0
2019-12-31 13:30:00,63.94,64.01,63.79,63.97,144517.0,57.4008,57.4636,57.2661,57.4277,144517.0
2019-12-31 14:00:00,63.97,64.06,63.88,64.0,226804.0,57.4277,57.5085,57.3469,57.4547,226804.0
2019-12-31 14:30:00,64.0,64.05,63.89,64.05,220018.0,57.4547,57.4996,57.3559,57.4996,220018.0
2019-12-31 15:00:00,64.04,64.1,63.93,64.05,297833.0,57.4906,57.5444,57.3918,57.4996,297833.0
2019-12-31 15:30:00,64.06,64.23,64.05,64.19,651602.0,57.5085,57.6611,57.4996,57.6252,651602.0
2020-01-02 09:30:00,64.8,65.16,64.56,64.84,655883.0,58.1729,58.496,57.9574,58.2088,655883.0
2020-01-02 10:00:00,64.84,64.84,63.71,63.79,250987.0,58.2088,58.2088,57.1943,57.2661,250987.0
2020-01-02 10:30:00,63.8,64.08,63.61,64.03,241073.0,57.2751,57.5265,57.1046,57.4816,241073.0
2020-01-02 11:00:00,64.05,64.06,63.72,63.99,182908.0,57.4996,57.5085,57.2033,57.4457,182908.0
2020-01-02 11:30:00,64.0,64.0,63.64,63.88,179116.0,57.4547,57.4547,57.1315,57.3469,179116.0
2020-01-02 12:00:00,63.86,64.0,63.82,63.85,161348.0,57.329,57.4547,57.2931,57.32,161348.0
2020-01-02 12:30:00,63.84,63.88,63.7,63.71,180927.0,57.311,57.3469,57.1854,57.1943,180927.0
2020-01-02 13:00:00,63.72,63.72,63.57,63.61,158993.0,57.2033,57.2033,57.0686,57.1046,158993.0
2020-01-02 13:30:00,63.61,63.74,63.59,63.67,150764.0,57.1046,57.2213,57.0866,57.1584,150764.0
2020-01-02 14:00:00,63.66,63.76,63.61,63.62,155625.0,57.1494,57.2392,57.1046,57.1135,155625.0
2020-01-02 14:30:00,63.62,63.67,63.53,63.59,197640.0,57.1135,57.1584,57.0327,57.0866,197640.0
2020-01-02 15:00:00,63.58,63.66,63.5,63.55,231203.0,57.0776,57.1494,57.0058,57.0507,231203.0
2020-01-02 15:30:00,63.55,63.77,63.48,63.5,827412.0,57.0507,57.2482,56.9879,57.0058,827412.0
2020-01-03 09:30:00,62.75,62.95,62.37,62.64,313092.0,56.3325,56.5121,55.9914,56.2338,313092.0
2020-01-03 10:00:00,62.64,62.64,62.14,62.17,227582.0,56.2338,56.2338,55.7849,55.8118,227582.0
2020-01-03 10:30:00,62.18,62.26,61.93,62.14,233182.0,55.8208,55.8926,55.5964,55.7849,233182.0
2020-01-03 11:00:00,62.15,62.24,61.98,62.02,244930.0,55.7939,55.8747,55.6413,55.6772,244930.0
2020-01-03 11:30:00,62.02,62.16,61.88,62.09,254553.0,55.6772,55.8028,55.5515,55.74,254553.0
2020-01-03 12:00:00,62.09,62.19,62.03,62.15,207362.0,55.74,55.8298,55.6861,55.7939,207362.0
2020-01-03 12:30:00,62.15,62.26,62.11,62.2,205647.0,55.7939,55.8926,55.758,55.8388,205647.0
2020-01-03 13:00:00,62.23,62.42,62.21,62.29,222463.0,55.8657,56.0363,55.8477,55.9196,222463.0
2020-01-03 13:30:00,62.28,62.38,62.05,62.19,202798.0,55.9106,56.0004,55.7041,55.8298,202798.0
2020-01-03 14:00:00,62.19,62.32,62.13,62.17,173978.0,55.8298,55.9465,55.7759,55.8118,173978.0
2020-01-03 14:30:00,62.17,62.25,62.09,62.21,184328.0,55.8118,55.8836,55.74,55.8477,184328.0
2020-01-03 15:00:00,62.22,62.55,62.2,62.33,308066.0,55.8567,56.153,55.8388,55.9555,308066.0
2020-01-03 15:30:00,62.33,62.79,62.16,62.16,1005910.0,55.9555,56.3684,55.8028,55.8028,1005910.0
2020-01-06 09:30:00,61.88,62.33,61.75,61.79,322372.0,55.5515,55.9555,55.4348,55.4707,322372.0
2020-01-06 10:00:00,61.82,62.12,61.82,62.02,259492.0,55.4976,55.7669,55.4976,55.6772,259492.0
2020-01-06 10:30:00,62.02,62.07,61.78,61.87,282370.0,55.6772,55.7221,55.4617,55.5425,282370.0
2020-01-06 11:00:00,61.87,61.98,61.78,61.93,229170.0,55.5425,55.6413,55.4617,55.5964,229170.0
2020-01-06 11:30:00,61.93,62.16,61.91,62.13,205862.0,55.5964,55.8028,55.5784,55.7759,205862.0
2020-01-06 12:00:00,62.13,62.47,62.09,62.4,192819.0,55.7759,56.0811,55.74,56.0183,192819.0
2020-01-06 12:30:00,62.4,62.43,62.28,62.33,122082.0,56.0183,56.0452,55.9106,55.9555,122082.0
2020-01-06 13:00:00,62.33,62.37,62.2,62.32,140101.0,55.9555,55.9914,55.8388,55.9465,140101.0
2020-01-06 13:30:00,62.33,62.46,62.21,62.44,117865.0,55.9555,56.0722,55.8477,56.0542,117865.0
2020-01-06 14:00:00,62.44,62.46,62.18,62.19,158740.0,56.0542,56.0722,55.8208,55.8298,158740.0
2020-01-06 14:30:00,62.2,62.2,62.06,62.07,186905.0,55.8388,55.8388,55.7131,55.7221,186905.0
2020-01-06 15:00:00,62.07,62.07,61.84,61.87,257119.0,55.7221,55.7221,55.5156,55.5425,257119.0
2020-01-06 15:30:00,61.87,61.93,61.7,61.72,796198.0,55.5425,55.5964,55.3899,55.4078,796198.0
2020-01-07 09:30:00,61.92,61.92,60.75,60.91,603575.0,55.5874,55.5874,54.5371,54.6807,603575.0
2020-01-07 10:00:00,60.92,61.06,60.58,60.78,472472.0,54.6897,54.8153,54.3844,54.564,472472.0
2020-01-07 10:30:00,60.79,60.93,60.62,60.78,288049.0,54.573,54.6986,54.4203,54.564,288049.0
2020-01-07 11:00:00,60.76,60.99,60.66,60.8,427480.0,54.546,54.7525,54.4563,54.5819,427480.0
2020-01-07 11:30:00,60.8,60.82,60.44,60.5,342991.0,54.5819,54.5999,54.2588,54.3126,342991.0
2020-01-07 12:00:00,60.49,60.79,60.36,60.73,981199.0,54.3036,54.573,54.1869,54.5191,981199.0
2020-01-07 12:30:00,60.74,60.8,60.67,60.78,281528.0,54.5281,54.5819,54.4652,54.564,281528.0
2020-01-07 13:00:00,60.78,61.1,60.73,61.07,467482.0,54.564,54.8513,54.5191,54.8243,467482.0
2020-01-07 13:30:00,61.07,61.29,60.98,61.25,331070.0,54.8243,55.0218,54.7435,54.9859,331070.0
2020-01-07 14:00:00,61.24,61.4,61.15,61.19,250747.0,54.9769,55.1206,54.8961,54.9321,250747.0
2020-01-07 14:30:00,61.18,61.3,61.16,61.22,184957.0,54.9231,55.0308,54.9051,54.959,184957.0
2020-01-07 15:00:00,61.22,61.33,61.16,61.28,214587.0,54.959,55.0577,54.9051,55.0128,214587.0
2020-01-07 15:30:00,61.28,61.28,60.72,60.77,1037256.0,55.0128,55.0128,54.5101,54.555,1037256.0
2020-01-08 09:30:00,61.38,61.46,60.86,61.11,306291.0,55.1026,55.1744,54.6358,54.8602,306291.0
2020-01-08 10:00:00,61.11,61.31,60.94,61.13,416908.0,54.8602,55.0398,54.7076,54.8782,416908.0
2020-01-08 10:30:00,61.13,61.24,61.03,61.16,286287.0,54.8782,54.9769,54.7884,54.9051,286287.0
2020-01-08 11:00:00,61.18,61.32,61.08,61.26,527055.0,54.9231,55.0488,54.8333,54.9949,527055.0
2020-01-08 11:30:00,61.23,61.7,61.04,61.48,461135.0,54.968,55.3899,54.7974,55.1924,461135.0
2020-01-08 12:00:00,61.5,61.6,61.4,61.47,279075.0,55.2103,55.3001,55.1206,55.1834,279075.0
2020-01-08 12:30:00,61.49,61.52,61.35,61.47,239116.0,55.2014,55.2283,55.0757,55.1834,239116.0
2020-01-08 13:00:00,61.49,61.52,61.35,61.48,330803.0,55.2014,55.2283,55.0757,55.1924,330803.0
2020-01-08 13:30:00,61.48,61.63,61.44,61.54,284485.0,55.1924,55.3271,55.1565,55.2463,284485.0
2020-01-08 14:00:00,61.54,61.7,61.53,61.69,205824.0,55.2463,55.3899,55.2373,55.3809,205824.0
2020-01-08 14:30:00,61.7,61.78,61.63,61.71,220413.0,55.3899,55.4617,55.3271,55.3989,220413.0
2020-01-08 15:00:00,61.71,61.8,61.67,61.73,476602.0,55.3989,55.4797,55.363,55.4168,476602.0
2020-01-08 15:30:00,61.73,61.79,61.43,61.5,839396.0,55.4168,55.4707,55.1475,55.2103,839396.0
2020-01-09 09:30:00,61.46,61.79,61.11,61.41,297189.0,55.1744,55.4707,54.8602,55.1296,297189.0
2020-01-09 10:00:00,61.42,61.44,61.2,61.34,201846.0,55.1385,55.1565,54.941,55.0667,201846.0
2020-01-09 10:30:00,61.35,61.37,61.24,61.24,189789.0,55.0757,55.0936,54.9769,54.9769,189789.0
2020-01-09 11:00:00,61.24,61.27,60.94,61.07,316319.0,54.9769,55.0039,54.7076,54.8243,316319.0
2020-01-09 11:30:00,61.06,61.29,61.03,61.09,684442.0,54.8153,55.0218,54.7884,54.8423,684442.0
2020-01-09 12:00:00,61.09,61.18,61.0,61.05,255385.0,54.8423,54.9231,54.7615,54.8064,255385.0
2020-01-09 12:30:00,61.06,61.07,60.96,61.07,251524.0,54.8153,54.8243,54.7256,54.8243,251524.0
2020-01-09 13:00:00,61.07,61.11,60.94,61.01,413050.0,54.8243,54.8602,54.7076,54.7705,413050.0
2020-01-09 13:30:00,61.0,61.03,60.88,60.94,231826.0,54.7615,54.7884,54.6538,54.7076,231826.0
2020-01-09 14:00:00,60.94,61.0,60.92,60.95,248000.0,54.7076,54.7615,54.6897,54.7166,248000.0
2020-01-09 14:30:00,60.95,61.01,60.87,60.94,236266.0,54.7166,54.7705,54.6448,54.7076,236266.0
2020-01-09 15:00:00,60.94,60.96,60.87,60.92,365346.0,54.7076,54.7256,54.6448,54.6897,365346.0
2020-01-09 15:30:00,60.92,61.0,60.88,60.94,771100.0,54.6897,54.7615,54.6538,54.7076,771100.0
2020-01-10 09:30:00,61.1,61.24,61.0,61.13,524429.0,54.8513,54.9769,54.7615,54.8782,524429.0
2020-01-10 10:00:00,61.12,61.13,60.97,61.07,317661.0,54.8692,54.8782,54.7346,54.8243,317661.0
2020-01-10 10:30:00,61.06,61.12,60.82,60.86,348864.0,54.8153,54.8692,54.5999,54.6358,348864.0
2020-01-10 11:00:00,60.86,60.91,60.52,60.53,233607.0,54.6358,54.6807,54.3306,54.3396,233607.0
2020-01-10 11:30:00,60.53,60.56,60.34,60.35,281744.0,54.3396,54.3665,54.169,54.178,281744.0
2020-01-10 12:00:00,60.35,60.53,60.23,60.5,342640.0,54.178,54.3396,54.0702,54.3126,342640.0
2020-01-10 12:30:00,60.5,60.5,60.08,60.09,217099.0,54.3126,54.3126,53.9356,53.9446,217099.0
2020-01-10 13:00:00,60.09,60.34,60.06,60.21,535820.0,53.9446,54.169,53.9176,54.0523,535820.0
2020-01-10 13:30:00,60.21,60.31,60.13,60.14,261484.0,54.0523,54.1421,53.9805,53.9894,261484.0
2020-01-10 14:00:00,60.13,60.14,59.92,59.95,403229.0,53.9805,53.9894,53.7919,53.8189,403229.0
2020-01-10 14:30:00,59.95,59.96,59.79,59.84,347903.0,53.8189,53.8278,53.6752,53.7201,347903.0
2020-01-10 15:00:00,59.84,59.92,59.72,59.84,408345.0,53.7201,53.7919,53.6124,53.7201,408345.0
2020-01-10 15:30:00,59.84,59.86,59.55,59.71,1288393.0,53.7201,53.7381,53.4598,53.6034,1288393.0
2020-01-13 09:30:00,59.54,59.98,59.31,59.91,497970.0,53.4508,53.8458,53.2443,53.783,497970.0
2020-01-13 10:00:00,59.91,60.02,59.8,59.9,364236.0,53.783,53.8817,53.6842,53.774,364236.0
2020-01-13 10:30:00,59.89,60.07,59.86,60.01,539724.0,53.765,53.9266,53.7381,53.8727,539724.0
2020-01-13 11:00:00,60.03,60.27,59.95,60.2,691100.0,53.8907,54.1061,53.8189,54.0433,691100.0
2020-01-13 11:30:00,60.2,60.26,60.1,60.2,450930.0,54.0433,54.0972,53.9535,54.0433,450930.0
2020-01-13 12:00:00,60.19,60.37,60.15,60.23,283851.0,54.0343,54.1959,53.9984,54.0702,283851.0
2020-01-13 12:30:00,60.23,60.29,60.14,60.26,210684.0,54.0702,54.1241,53.9894,54.0972,210684.0
2020-01-13 13:00:00,60.25,60.35,60.15,60.27,387390.0,54.0882,54.178,53.9984,54.1061,387390.0
2020-01-13 13:30:00,60.27,60.35,60.22,60.23,387875.0,54.1061,54.178,54.0613,54.0702,387875.0
2020-01-13 14:00:00,60.24,60.24,60.02,60.08,346232.0,54.0792,54.0792,53.8817,53.9356,346232.0
2020-01-13 14:30:00,60.07,60.3,60.05,60.22,288101.0,53.9266,54.1331,53.9086,54.0613,288101.0
2020-01-13 15:00:00,60.22,60.29,60.14,60.19,600165.0,54.0613,54.1241,53.9894,54.0343,600165.0
2020-01-13 15:30:00,60.19,60.42,60.16,60.42,1277608.0,54.0343,54.2408,54.0074,54.2408,1277608.0
2020-01-14 09:30:00,60.55,60.94,60.24,60.31,435644.0,54.3575,54.7076,54.0792,54.1421,435644.0
2020-01-14 10:00:00,60.3,60.3,59.66,59.96,364911.0,54.1331,54.1331,53.5585,53.8278,364911.0
2020-01-14 10:30:00,59.98,60.22,59.94,60.17,343045.0,53.8458,54.0613,53.8099,54.0164,343045.0
2020-01-14 11:00:00,60.15,60.38,60.08,60.28,340366.0,53.9984,54.2049,53.9356,54.1151,340366.0
2020-01-14 11:30:00,60.26,60.52,60.23,60.26,384726.0,54.0972,54.3306,54.0702,54.0972,384726.0
2020-01-14 12:00:00,60.26,60.57,60.21,60.51,361385.0,54.0972,54.3755,54.0523,54.3216,361385.0
2020-01-14 12:30:00,60.52,60.62,60.46,60.47,345877.0,54.3306,54.4203,54.2767,54.2857,345877.0
2020-01-14 13:00:00,60.49,60.58,60.43,60.52,296362.0,54.3036,54.3844,54.2498,54.3306,296362.0
2020-01-14 13:30:00,60.52,60.55,60.2,60.33,402714.0,54.3306,54.3575,54.0433,54.16,402714.0
2020-01-14 14:00:00,60.33,60.37,60.06,60.25,251097.0,54.16,54.1959,53.9176,54.0882,251097.0
2020-01-14 14:30:00,60.24,60.56,60.22,60.5,366218.0,54.0792,54.3665,54.0613,54.3126,366218.0
2020-01-14 15:00:00,60.5,60.59,60.44,60.51,297561.0,54.3126,54.3934,54.2588,54.3216,297561.0
2020-01-14 15:30:00,60.51,60.51,60.13,60.17,1111583.0,54.3216,54.3216,53.9805,54.0164,1111583.0
2020-01-15 09:30:00,60.17,61.26,60.02,61.16,630985.0,54.0164,54.9949,53.8817,54.9051,630985.0
2020-01-15 10:00:00,61.17,61.5,60.95,61.44,526577.0,54.9141,55.2103,54.7166,55.1565,526577.0
2020-01-15 10:30:00,61.44,61.81,61.4,61.78,608604.0,55.1565,55.4886,55.1206,55.4617,608604.0
2020-01-15 11:00:00,61.79,62.03,61.66,61.88,732026.0,55.4707,55.6861,55.354,55.5515,732026.0
2020-01-15 11:30:00,61.89,62.09,61.71,61.75,240295.0,55.5605,55.74,55.3989,55.4348,240295.0
2020-01-15 12:00:00,61.77,61.88,61.72,61.74,132801.0,55.4527,55.5515,55.4078,55.4258,132801.0
2020-01-15 12:30:00,61.73,61.8,61.34,61.34,125097.0,55.4168,55.4797,55.0667,55.0667,125097.0
2020-01-15 13:00:00,61.34,61.42,61.22,61.27,271708.0,55.0667,55.1385,54.959,55.0039,271708.0
2020-01-15 13:30:00,61.25,61.28,61.1,61.17,290561.0,54.9859,55.0128,54.8513,54.9141,290561.0
2020-01-15 14:00:00,61.16,61.28,61.13,61.21,237179.0,54.9051,55.0128,54.8782,54.95,237179.0
2020-01-15 14:30:00,61.21,61.23,61.07,61.08,183810.0,54.95,54.968,54.8243,54.8333,183810.0
2020-01-15 15:00:00,61.07,61.09,60.85,60.94,227178.0,54.8243,54.8423,54.6268,54.7076,227178.0
2020-01-15 15:30:00,60.94,61.31,60.91,61.14,614750.0,54.7076,55.0398,54.6807,54.8872,614750.0
2020-01-16 09:30:00,61.41,61.65,61.12,61.32,353625.0,55.1296,55.345,54.8692,55.0488,353625.0
2020-01-16 10:00:00,61.32,61.51,61.16,61.49,251844.0,55.0488,55.2193,54.9051,55.2014,251844.0
2020-01-16 10:30:00,61.49,61.55,61.42,61.47,301431.0,55.2014,55.2552,55.1385,55.1834,301431.0
2020-01-16 11:00:00,61.47,61.47,61.25,61.43,337722.0,55.1834,55.1834,54.9859,55.1475,337722.0
2020-01-16 11:30:00,61.43,61.53,61.37,61.44,316048.0,55.1475,55.2373,55.0936,55.1565,316048.0
2020-01-16 12:00:00,61.45,61.53,61.41,61.42,172538.0,55.1655,55.2373,55.1296,55.1385,172538.0
2020-01-16 12:30:00,61.43,62.51,61.42,61.8,1670937.0,55.1475,56.1171,55.1385,55.4797,1670937.0
2020-01-16 13:00:00,61.79,62.07,61.73,62.02,625210.0,55.4707,55.7221,55.4168,55.6772,625210.0
2020-01-16 13:30:00,62.01,62.23,61.83,61.84,465679.0,55.6682,55.8657,55.5066,55.5156,465679.0
2020-01-16 14:00:00,61.84,61.92,61.78,61.89,145753.0,55.5156,55.5874,55.4617,55.5605,145753.0
2020-01-16 14:30:00,61.88,61.99,61.88,61.91,320170.0,55.5515,55.6502,55.5515,55.5784,320170.0
2020-01-16 15:00:00,61.9,61.93,61.77,61.86,293119.0,55.5694,55.5964,55.4527,55.5335,293119.0
2020-01-16 15:30:00,61.86,61.92,61.68,61.71,1074550.0,55.5335,55.5874,55.3719,55.3989,1074550.0
2020-01-17 09:30:00,61.85,62.03,61.42,61.78,1011529.0,55.5246,55.6861,55.1385,55.4617,1011529.0
2020-01-17 10:00:00,61.78,61.8,61.38,61.65,353462.0,55.4617,55.4797,55.1026,55.345,353462.0
2020-01-17 10:30:00,61.64,61.88,61.59,61.66,249767.0,55.336,55.5515,55.2911,55.354,249767.0
2020-01-17 11:00:00,61.66,61.7,61.27,61.32,333474.0,55.354,55.3899,55.0039,55.0488,333474.0
2020-01-17 11:30:00,61.32,61.39,61.21,61.32,179075.0,55.0488,55.1116,54.95,55.0488,179075.0
2020-01-17 12:00:00,61.31,61.58,61.3,61.49,121393.0,55.0398,55.2822,55.0308,55.2014,121393.0
2020-01-17 12:30:00,61.5,61.67,61.49,61.63,140431.0,55.2103,55.363,55.2014,55.3271,140431.0
2020-01-17 13:00:00,61.62,61.63,61.31,61.38,110507.0,55.3181,55.3271,55.0398,55.1026,110507.0
2020-01-17 13:30:00,61.38,61.57,61.38,61.5,111411.0,55.1026,55.2732,55.1026,55.2103,111411.0
2020-01-17 14:00:00,61.5,61.58,61.41,61.55,117089.0,55.2103,55.2822,55.1296,55.2552,117089.0
2020-01-17 14:30:00,61.56,61.58,61.41,61.45,174190.0,55.2642,55.2822,55.1296,55.1655,174190.0
2020-01-17 15:00:00,61.45,61.49,61.24,61.29,271129.0,55.1655,55.2014,54.9769,55.0218,271129.0
2020-01-17 15:30:00,61.29,61.57,61.28,61.55,876080.0,55.0218,55.2732,55.0128,55.2552,876080.0
2020-01-21 09:30:00,61.42,61.62,61.21,61.54,485650.0,55.1385,55.3181,54.95,55.2463,485650.0
2020-01-21 10:00:00,61.53,61.91,61.5,61.83,743374.0,55.2373,55.5784,55.2103,55.5066,743374.0
2020-01-21 10:30:00,61.81,61.82,61.41,61.49,326406.0,55.4886,55.4976,55.1296,55.2014,326406.0
2020-01-21 11:00:00,61.5,61.57,61.33,61.42,191308.0,55.2103,55.2732,55.0577,55.1385,191308.0
2020-01-21 11:30:00,61.43,61.86,61.38,61.83,233851.0,55.1475,55.5335,55.1026,55.5066,233851.0
2020-01-21 12:00:00,61.83,61.91,61.73,61.85,213757.0,55.5066,55.5784,55.4168,55.5246,213757.0
2020-01-21 12:30:00,61.85,61.89,61.71,61.83,134670.0,55.5246,55.5605,55.3989,55.5066,134670.0
2020-01-21 13:00:00,61.83,61.9,61.68,61.72,122455.0,55.5066,55.5694,55.3719,55.4078,122455.0
2020-01-21 13:30:00,61.72,61.91,61.65,61.68,309527.0,55.4078,55.5784,55.345,55.3719,309527.0
2020-01-21 14:00:00,61.68,61.76,61.63,61.75,391925.0,55.3719,55.4438,55.3271,55.4348,391925.0
2020-01-21 14:30:00,61.74,61.86,61.64,61.76,220523.0,55.4258,55.5335,55.336,55.4438,220523.0
2020-01-21 15:00:00,61.76,61.8,61.64,61.7,199731.0,55.4438,55.4797,55.336,55.3899,199731.0
2020-01-21 15:30:00,61.7,61.78,61.61,61.77,662967.0,55.3899,55.4617,55.3091,55.4527,662967.0
2020-01-22 09:30:00,61.72,61.81,61.49,61.7,493374.0,55.4078,55.4886,55.2014,55.3899,493374.0
2020-01-22 10:00:00,61.71,61.72,60.92,61.05,270291.0,55.3989,55.4078,54.6897,54.8064,270291.0
2020-01-22 10:30:00,61.06,61.27,60.94,61.04,276953.0,54.8153,55.0039,54.7076,54.7974,276953.0
2020-01-22 11:00:00,61.03,61.1,60.85,60.86,419462.0,54.7884,54.8513,54.6268,54.6358,419462.0
2020-01-22 11:30:00,60.86,60.94,60.55,60.7,259916.0,54.6358,54.7076,54.3575,54.4922,259916.0
2020-01-22 12:00:00,60.7,60.91,60.64,60.83,210412.0,54.4922,54.6807,54.4383,54.6089,210412.0
2020-01-22 12:30:00,60.83,60.88,60.77,60.85,161173.0,54.6089,54.6538,54.555,54.6268,161173.0
2020-01-22 13:00:00,60.85,60.86,60.63,60.68,176173.0,54.6268,54.6358,54.4293,54.4742,176173.0
2020-01-22 13:30:00,60.67,61.0,60.61,60.9,226710.0,54.4652,54.7615,54.4114,54.6717,226710.0
2020-01-22 14:00:00,60.9,60.92,60.72,60.83,156050.0,54.6717,54.6897,54.5101,54.6089,156050.0
2020-01-22 14:30:00,60.83,60.84,60.59,60.64,157502.0,54.6089,54.6178,54.3934,54.4383,157502.0
2020-01-22 15:00:00,60.64,60.73,60.54,60.54,259885.0,54.4383,54.5191,54.3485,54.3485,259885.0
2020-01-22 15:30:00,60.55,60.89,60.47,60.78,1359974.0,54.3575,54.6627,54.2857,54.564,1359974.0
2020-01-23 09:30:00,60.76,60.87,60.01,60.46,534915.0,54.546,54.6448,53.8727,54.2767,534915.0
2020-01-23 10:00:00,60.49,60.77,60.39,60.63,420034.0,54.3036,54.555,54.2139,54.4293,420034.0
2020-01-23 10:30:00,60.64,60.74,60.58,60.72,261719.0,54.4383,54.5281,54.3844,54.5101,261719.0
2020-01-23 11:00:00,60.72,60.8,60.43,60.51,148544.0,54.5101,54.5819,54.2498,54.3216,148544.0
2020-01-23 11:30:00,60.51,60.69,60.48,60.65,197871.0,54.3216,54.4832,54.2947,54.4473,197871.0
2020-01-23 12:00:00,60.66,60.69,60.44,60.58,377254.0,54.4563,54.4832,54.2588,54.3844,377254.0
2020-01-23 12:30:00,60.58,60.64,60.46,60.6,220845.0,54.3844,54.4383,54.2767,54.4024,220845.0
2020-01-23 13:00:00,60.6,60.81,60.56,60.77,352355.0,54.4024,54.5909,54.3665,54.555,352355.0
2020-01-23 13:30:00,60.75,60.89,60.71,60.81,253546.0,54.5371,54.6627,54.5011,54.5909,253546.0
2020-01-23 14:00:00,60.82,60.92,60.76,60.79,182921.0,54.5999,54.6897,54.546,54.573,182921.0
2020-01-23 14:30:00,60.81,60.83,60.7,60.77,173639.0,54.5909,54.6089,54.4922,54.555,173639.0
2020-01-23 15:00:00,60.77,60.81,60.59,60.69,229189.0,54.555,54.5909,54.3934,54.4832,229189.0
2020-01-23 15:30:00,60.68,60.73,60.52,60.54,724798.0,54.4742,54.5191,54.3306,54.3485,724798.0
2020-01-24 09:30:00,60.54,60.59,60.12,60.19,288437.0,54.3485,54.3934,53.9715,54.0343,288437.0
2020-01-24 10:00:00,60.19,60.26,59.97,60.13,285915.0,54.0343,54.0972,53.8368,53.9805,285915.0
2020-01-24 10:30:00,60.13,60.3,60.09,60.11,189452.0,53.9805,54.1331,53.9446,53.9625,189452.0
2020-01-24 11:00:00,60.12,60.4,60.09,60.18,255138.0,53.9715,54.2228,53.9446,54.0253,255138.0
2020-01-24 11:30:00,60.2,60.22,59.92,59.97,126722.0,54.0433,54.0613,53.7919,53.8368,126722.0
2020-01-24 12:00:00,59.96,60.02,59.67,59.75,204525.0,53.8278,53.8817,53.5675,53.6393,204525.0
2020-01-24 12:30:00,59.77,59.95,59.73,59.83,136312.0,53.6573,53.8189,53.6214,53.7111,136312.0
2020-01-24 13:00:00,59.83,59.89,59.72,59.74,161425.0,53.7111,53.765,53.6124,53.6303,161425.0
2020-01-24 13:30:00,59.74,59.75,59.57,59.63,175006.0,53.6303,53.6393,53.4777,53.5316,175006.0
2020-01-24 14:00:00,59.62,59.63,59.47,59.53,191761.0,53.5226,53.5316,53.388,53.4418,191761.0
2020-01-24 14:30:00,59.54,59.72,59.5,59.7,264423.0,53.4508,53.6124,53.4149,53.5944,264423.0
2020-01-24 15:00:00,59.7,59.78,59.58,59.58,292671.0,53.5944,53.6663,53.4867,53.4867,292671.0
2020-01-24 15:30:00,59.57,59.58,59.28,59.39,873217.0,53.4777,53.4867,53.2174,53.3161,873217.0
2020-01-27 09:30:00,58.21,58.49,57.83,58.16,355076.0,52.2568,52.5082,51.9157,52.2119,355076.0
2020-01-27 10:00:00,58.16,58.17,57.55,57.77,502221.0,52.2119,52.2209,51.6643,51.8618,502221.0
2020-01-27 10:30:00,57.79,57.9,57.61,57.74,250627.0,51.8798,51.9785,51.7182,51.8349,250627.0
2020-01-27 11:00:00,57.75,57.91,57.71,57.8,525295.0,51.8439,51.9875,51.808,51.8888,525295.0
2020-01-27 11:30:00,57.79,57.87,57.72,57.79,278916.0,51.8798,51.9516,51.8169,51.8798,278916.0
2020-01-27 12:00:00,57.79,57.94,57.78,57.85,180792.0,51.8798,52.0144,51.8708,51.9336,180792.0
2020-01-27 12:30:00,57.84,57.92,57.78,57.82,298610.0,51.9247,51.9965,51.8708,51.9067,298610.0
2020-01-27 13:00:00,57.8,57.95,57.76,57.92,244628.0,51.8888,52.0234,51.8528,51.9965,244628.0
2020-01-27 13:30:00,57.92,57.92,57.72,57.81,357038.0,51.9965,51.9965,51.8169,51.8977,357038.0
2020-01-27 14:00:00,57.82,57.9,57.66,57.89,415104.0,51.9067,51.9785,51.7631,51.9695,415104.0
2020-01-27 14:30:00,57.88,57.89,57.68,57.79,284203.0,51.9606,51.9695,51.781,51.8798,284203.0
2020-01-27 15:00:00,57.79,57.81,57.64,57.7,430313.0,51.8798,51.8977,51.7451,51.799,430313.0
2020-01-27 15:30:00,57.7,57.71,57.37,57.37,1360506.0,51.799,51.808,51.5027,51.5027,1360506.0
2020-01-28 09:30:00,57.84,58.14,57.57,57.72,369845.0,51.9247,52.194,51.6823,51.8169,369845.0
2020-01-28 10:00:00,57.71,58.12,57.65,58.06,372075.0,51.808,52.176,51.7541,52.1222,372075.0
2020-01-28 10:30:00,58.05,58.17,57.93,58.01,327401.0,52.1132,52.2209,52.0055,52.0773,327401.0
2020-01-28 11:00:00,58.0,58.04,57.79,57.94,349518.0,52.0683,52.1042,51.8798,52.0144,349518.0
2020-01-28 11:30:00,57.96,58.11,57.87,58.08,181460.0,52.0324,52.167,51.9516,52.1401,181460.0
2020-01-28 12:00:00,58.08,58.13,58.04,58.11,154434.0,52.1401,52.185,52.1042,52.167,154434.0
2020-01-28 12:30:00,58.11,58.21,58.04,58.16,171008.0,52.167,52.2568,52.1042,52.2119,171008.0
2020-01-28 13:00:00,58.15,58.28,58.09,58.22,180450.0,52.203,52.3197,52.1491,52.2658,180450.0
2020-01-28 13:30:00,58.22,58.38,58.2,58.3,170801.0,52.2658,52.4094,52.2478,52.3376,170801.0
2020-01-28 14:00:00,58.31,58.41,58.23,58.23,234936.0,52.3466,52.4364,52.2748,52.2748,234936.0
2020-01-28 14:30:00,58.23,58.32,58.14,58.17,198157.0,52.2748,52.3556,52.194,52.2209,198157.0
2020-01-28 15:00:00,58.17,58.2,58.1,58.15,173297.0,52.2209,52.2478,52.1581,52.203,173297.0
2020-01-28 15:30:00,58.15,58.18,57.95,57.98,630515.0,52.203,52.2299,52.0234,52.0503,630515.0
2020-01-29 09:30:00,58.16,58.89,58.15,58.52,348554.0,52.2119,52.8673,52.203,52.5351,348554.0
2020-01-29 10:00:00,58.5,58.51,58.12,58.49,286542.0,52.5172,52.5261,52.176,52.5082,286542.0
2020-01-29 10:30:00,58.46,58.56,58.31,58.41,222549.0,52.4813,52.571,52.3466,52.4364,222549.0
2020-01-29 11:00:00,58.41,58.42,58.03,58.2,157079.0,52.4364,52.4453,52.0952,52.2478,157079.0
2020-01-29 11:30:00,58.18,58.21,57.83,57.97,155863.0,52.2299,52.2568,51.9157,52.0414,155863.0
2020-01-29 12:00:00,57.98,57.99,57.66,57.75,146672.0,52.0503,52.0593,51.7631,51.8439,146672.0
2020-01-29 12:30:00,57.76,57.86,57.65,57.69,116675.0,51.8528,51.9426,51.7541,51.79,116675.0
2020-01-29 13:00:00,57.69,57.84,57.62,57.79,193179.0,51.79,51.9247,51.7272,51.8798,193179.0
2020-01-29 13:30:00,57.79,57.9,57.72,57.86,184331.0,51.8798,51.9785,51.8169,51.9426,184331.0
2020-01-29 14:00:00,57.86,57.91,57.65,57.67,197227.0,51.9426,51.9875,51.7541,51.772,197227.0
2020-01-29 14:30:00,57.67,57.87,57.66,57.73,227422.0,51.772,51.9516,51.7631,51.8259,227422.0
2020-01-29 15:00:00,57.75,57.8,57.57,57.73,342344.0,51.8439,51.8888,51.6823,51.8259,342344.0
2020-01-29 15:30:00,57.73,57.96,57.68,57.73,1207322.0,51.8259,52.0324,51.781,51.8259,1207322.0
2020-01-30 09:30:00,55.24,55.31,54.08,54.08,3771489.0,49.5906,49.6534,48.5492,48.5492,3771489.0
2020-01-30 10:00:00,54.09,54.1,53.07,53.81,3121777.0,48.5582,48.5672,47.6425,48.3068,3121777.0
2020-01-30 10:30:00,53.84,54.03,53.36,53.88,1108338.0,48.3337,48.5043,47.9028,48.3697,1108338.0
2020-01-30 11:00:00,53.87,54.52,53.79,54.52,978756.0,48.3607,48.9442,48.2889,48.9442,978756.0
2020-01-30 11:30:00,54.52,54.52,53.78,53.84,867026.0,48.9442,48.9442,48.2799,48.3337,867026.0
2020-01-30 12:00:00,53.85,53.98,53.43,53.52,699962.0,48.3427,48.4594,47.9657,48.0465,699962.0
2020-01-30 12:30:00,53.52,53.67,53.05,53.17,742579.0,48.0465,48.1811,47.6245,47.7323,742579.0
2020-01-30 13:00:00,53.17,53.58,52.8,52.91,997263.0,47.7323,48.1003,47.4001,47.4989,997263.0
2020-01-30 13:30:00,52.91,53.15,52.87,53.01,743148.0,47.4989,47.7143,47.4629,47.5886,743148.0
2020-01-30 14:00:00,53.03,53.04,52.63,52.87,695169.0,47.6066,47.6156,47.2475,47.4629,695169.0
2020-01-30 14:30:00,52.87,52.91,52.52,52.81,692105.0,47.4629,47.4989,47.1487,47.4091,692105.0
2020-01-30 15:00:00,52.82,52.93,51.71,52.48,2840205.0,47.4181,47.5168,46.4216,47.1128,2840205.0
2020-01-30 15:30:00,52.48,52.94,52.25,52.72,2955590.0,47.1128,47.5258,46.9064,47.3283,2955590.0
2020-01-31 09:30:00,52.2,52.33,51.2,51.3,1612208.0,46.8615,46.9782,45.9637,46.0535,1612208.0
2020-01-31 10:00:00,51.29,51.64,50.99,51.38,1207918.0,46.0445,46.3587,45.7752,46.1253,1207918.0
2020-01-31 10:30:00,51.37,51.5,51.17,51.32,467215.0,46.1164,46.2331,45.9368,46.0715,467215.0
2020-01-31 11:00:00,51.32,51.35,51.0,51.31,581621.0,46.0715,46.0984,45.7842,46.0625,581621.0
2020-01-31 11:30:00,51.33,51.92,51.23,51.76,863853.0,46.0804,46.6101,45.9907,46.4665,863853.0
2020-01-31 12:00:00,51.77,51.82,51.4,51.45,373483.0,46.4754,46.5203,46.1433,46.1882,373483.0
2020-01-31 12:30:00,51.48,51.51,51.21,51.28,245726.0,46.2151,46.242,45.9727,46.0356,245726.0
2020-01-31 13:00:00,51.29,51.34,51.0,51.11,377588.0,46.0445,46.0894,45.7842,45.8829,377588.0
2020-01-31 13:30:00,51.11,51.16,50.95,51.06,483328.0,45.8829,45.9278,45.7393,45.8381,483328.0
2020-01-31 14:00:00,51.07,51.42,51.06,51.41,656914.0,45.847,46.1612,45.8381,46.1523,656914.0
2020-01-31 14:30:00,51.4,51.53,50.99,51.08,543645.0,46.1433,46.26,45.7752,45.856,543645.0
2020-01-31 15:00:00,51.08,51.17,50.99,51.01,629304.0,45.856,45.9368,45.7752,45.7932,629304.0
2020-01-31 15:30:00,51.01,51.24,50.94,51.16,1510828.0,45.7932,45.9996,45.7303,45.9278,1510828.0
2020-02-03 09:30:00,51.46,51.77,51.18,51.5,628703.0,46.1971,46.4754,45.9458,46.2331,628703.0
2020-02-03 10:00:00,51.52,51.65,51.15,51.32,483643.0,46.251,46.3677,45.9189,46.0715,483643.0
2020-02-03 10:30:00,51.32,51.41,51.03,51.05,617590.0,46.0715,46.1523,45.8111,45.8291,617590.0
2020-02-03 11:00:00,51.04,51.25,50.85,50.91,704182.0,45.8201,46.0086,45.6495,45.7034,704182.0
2020-02-03 11:30:00,50.92,51.15,50.79,51.15,953624.0,45.7124,45.9189,45.5957,45.9189,953624.0
2020-02-03 12:00:00,51.14,51.66,51.05,51.6,782641.0,45.9099,46.3767,45.8291,46.3228,782641.0
2020-02-03 12:30:00,51.6,51.76,51.57,51.67,424463.0,46.3228,46.4665,46.2959,46.3857,424463.0
2020-02-03 13:00:00,51.67,51.84,51.54,51.83,546552.0,46.3857,46.5383,46.269,46.5293,546552.0
2020-02-03 13:30:00,51.84,51.99,51.72,51.88,387252.0,46.5383,46.6729,46.4306,46.5742,387252.0
2020-02-03 14:00:00,51.88,51.88,51.61,51.69,364081.0,46.5742,46.5742,46.3318,46.4036,364081.0
2020-02-03 14:30:00,51.69,52.02,51.68,51.87,629425.0,46.4036,46.6999,46.3946,46.5652,629425.0
2020-02-03 15:00:00,51.88,52.08,51.86,52.02,590657.0,46.5742,46.7537,46.5562,46.6999,590657.0
2020-02-03 15:30:00,52.02,52.03,51.61,51.8,1145036.0,46.6999,46.7089,46.3318,46.5024,1145036.0
2020-02-04 09:30:00,52.43,52.6,52.03,52.26,614890.0,47.0679,47.2206,46.7089,46.9153,614890.0
2020-02-04 10:00:00,52.26,52.29,51.86,52.1,874199.0,46.9153,46.9423,46.5562,46.7717,874199.0
2020-02-04 10:30:00,52.1,52.46,52.01,52.22,594396.0,46.7717,47.0949,46.6909,46.8794,594396.0
2020-02-04 11:00:00,52.22,52.52,52.18,52.48,586580.0,46.8794,47.1487,46.8435,47.1128,586580.0
2020-02-04 11:30:00,52.48,52.64,52.27,52.51,409740.0,47.1128,47.2565,46.9243,47.1398,409740.0
2020-02-04 12:00:00,52.51,52.69,52.49,52.65,366422.0,47.1398,47.3014,47.1218,47.2654,366422.0
2020-02-04 12:30:00,52.65,52.65,52.39,52.48,323753.0,47.2654,47.2654,47.032,47.1128,323753.0
2020-02-04 13:00:00,52.48,52.64,52.48,52.62,212278.0,47.1128,47.2565,47.1128,47.2385,212278.0
2020-02-04 13:30:00,52.61,52.76,52.53,52.69,419219.0,47.2295,47.3642,47.1577,47.3014,419219.0
2020-02-04 14:00:00,52.69,52.77,52.64,52.71,242524.0,47.3014,47.3732,47.2565,47.3193,242524.0
2020-02-04 14:30:00,52.71,52.93,52.66,52.82,394175.0,47.3193,47.5168,47.2744,47.4181,394175.0
2020-02-04 15:00:00,52.81,53.06,52.81,52.97,361427.0,47.4091,47.6335,47.4091,47.5527,361427.0
2020-02-04 15:30:00,52.98,53.03,52.68,52.7,1457305.0,47.5617,47.6066,47.2924,47.3103,1457305.0
2020-02-05 09:30:00,53.27,53.57,53.12,53.18,718840.0,47.822,48.0914,47.6874,47.7412,718840.0
2020-02-05 10:00:00,53.2,53.29,52.81,52.84,404702.0,47.7592,47.84,47.4091,47.436,404702.0
2020-02-05 10:30:00,52.84,53.2,52.76,53.16,285813.0,47.436,47.7592,47.3642,47.7233,285813.0
2020-02-05 11:00:00,53.18,53.32,53.1,53.24,382988.0,47.7412,47.8669,47.6694,47.7951,382988.0
2020-02-05 11:30:00,53.24,53.63,53.19,53.59,590869.0,47.7951,48.1452,47.7502,48.1093,590869.0
2020-02-05 12:00:00,53.59,53.97,53.57,53.86,429722.0,48.1093,48.4504,48.0914,48.3517,429722.0
2020-02-05 12:30:00,53.88,53.93,53.76,53.78,196758.0,48.3697,48.4145,48.2619,48.2799,196758.0
2020-02-05 13:00:00,53.78,53.89,53.72,53.88,260375.0,48.2799,48.3786,48.226,48.3697,260375.0
2020-02-05 13:30:00,53.88,54.32,53.86,54.18,270067.0,48.3697,48.7647,48.3517,48.639,270067.0
2020-02-05 14:00:00,54.17,54.27,53.97,53.99,345343.0,48.63,48.7198,48.4504,48.4684,345343.0
2020-02-05 14:30:00,53.98,54.26,53.9,54.22,506561.0,48.4594,48.7108,48.3876,48.6749,506561.0
2020-02-05 15:00:00,54.23,54.48,54.21,54.41,500645.0,48.6839,48.9083,48.6659,48.8454,500645.0
2020-02-05 15:30:00,54.41,54.44,53.98,54.11,1974125.0,48.8454,48.8724,48.4594,48.5761,1974125.0
2020-02-06 09:30:00,54.5,54.5,53.18,53.79,449553.0,48.9262,48.9262,47.7412,48.2889,449553.0
2020-02-06 10:00:00,53.82,53.84,53.42,53.56,236717.0,48.3158,48.3337,47.9567,48.0824,236717.0
2020-02-06 10:30:00,53.55,53.61,53.33,53.45,465972.0,48.0734,48.1273,47.8759,47.9836,465972.0
2020-02-06 11:00:00,53.45,53.5,53.23,53.32,337547.0,47.9836,48.0285,47.7861,47.8669,337547.0
2020-02-06 11:30:00,53.32,53.52,53.24,53.41,232525.0,47.8669,48.0465,47.7951,47.9477,232525.0
2020-02-06 12:00:00,53.42,53.54,53.41,53.51,371218.0,47.9567,48.0644,47.9477,48.0375,371218.0
2020-02-06 12:30:00,53.51,53.52,53.34,53.4,152396.0,48.0375,48.0465,47.8849,47.9387,152396.0
2020-02-06 13:00:00,53.4,53.51,53.36,53.48,148379.0,47.9387,48.0375,47.9028,48.0106,148379.0
2020-02-06 13:30:00,53.48,53.61,53.44,53.61,234680.0,48.0106,48.1273,47.9747,48.1273,234680.0
2020-02-06 14:00:00,53.61,53.67,53.53,53.66,241309.0,48.1273,48.1811,48.0554,48.1722,241309.0
2020-02-06 14:30:00,53.66,53.93,53.66,53.87,233550.0,48.1722,48.4145,48.1722,48.3607,233550.0
2020-02-06 15:00:00,53.88,53.94,53.78,53.85,519145.0,48.3697,48.4235,48.2799,48.3427,519145.0
2020-02-06 15:30:00,53.85,53.95,53.75,53.82,1319538.0,48.3427,48.4325,48.2529,48.3158,1319538.0
2020-02-07 09:30:00,53.27,53.34,52.83,52.91,372262.0,47.822,47.8849,47.427,47.4989,372262.0
2020-02-07 10:00:00,52.89,53.0,52.72,52.84,250418.0,47.4809,47.5796,47.3283,47.436,250418.0
2020-02-07 10:30:00,52.84,52.99,52.75,52.77,262643.0,47.436,47.5707,47.3552,47.3732,262643.0
2020-02-07 11:00:00,52.77,53.07,52.71,52.97,267247.0,47.3732,47.6425,47.3193,47.5527,267247.0
2020-02-07 11:30:00,52.97,53.03,52.63,52.7,427412.0,47.5527,47.6066,47.2475,47.3103,427412.0
2020-02-07 12:00:00,52.69,52.8,52.62,52.79,207480.0,47.3014,47.4001,47.2385,47.3911,207480.0
2020-02-07 12:30:00,52.79,52.85,52.6,52.62,418557.0,47.3911,47.445,47.2206,47.2385,418557.0
2020-02-07 13:00:00,52.61,52.67,52.42,52.66,276586.0,47.2295,47.2834,47.059,47.2744,276586.0
2020-02-07 13:30:00,52.66,52.71,52.32,52.33,383850.0,47.2744,47.3193,46.9692,46.9782,383850.0
2020-02-07 14:00:00,52.33,52.45,52.12,52.45,442005.0,46.9782,47.0859,46.7896,47.0859,442005.0
2020-02-07 14:30:00,52.42,52.46,52.23,52.34,219600.0,47.059,47.0949,46.8884,46.9871,219600.0
2020-02-07 15:00:00,52.34,52.45,52.28,52.44,207283.0,46.9871,47.0859,46.9333,47.0769,207283.0
2020-02-07 15:30:00,52.43,52.63,52.36,52.54,799111.0,47.0679,47.2475,47.0051,47.1667,799111.0
2020-02-10 09:30:00,52.31,52.7,52.11,52.49,201816.0,46.9602,47.3103,46.7807,47.1218,201816.0
2020-02-10 10:00:00,52.5,52.65,52.2,52.28,339197.0,47.1308,47.2654,46.8615,46.9333,339197.0
2020-02-10 10:30:00,52.27,52.35,52.21,52.24,101692.0,46.9243,46.9961,46.8704,46.8974,101692.0
2020-02-10 11:00:00,52.24,52.32,52.11,52.32,135858.0,46.8974,46.9692,46.7807,46.9692,135858.0
2020-02-10 11:30:00,52.33,52.37,52.22,52.26,142628.0,46.9782,47.0141,46.8794,46.9153,142628.0
2020-02-10 12:00:00,52.26,52.31,51.91,52.05,224588.0,46.9153,46.9602,46.6011,46.7268,224588.0
2020-02-10 12:30:00,52.05,52.09,51.86,51.86,175482.0,46.7268,46.7627,46.5562,46.5562,175482.0
2020-02-10 13:00:00,51.86,51.96,51.81,51.82,126322.0,46.5562,46.646,46.5114,46.5203,126322.0
2020-02-10 13:30:00,51.82,51.88,51.7,51.87,188954.0,46.5203,46.5742,46.4126,46.5652,188954.0
2020-02-10 14:00:00,51.87,51.9,51.82,51.9,137104.0,46.5652,46.5921,46.5203,46.5921,137104.0
2020-02-10 14:30:00,51.9,51.98,51.75,51.76,384149.0,46.5921,46.664,46.4575,46.4665,384149.0
2020-02-10 15:00:00,51.77,51.77,51.58,51.64,224123.0,46.4754,46.4754,46.3049,46.3587,224123.0
2020-02-10 15:30:00,51.64,51.8,51.49,51.77,761255.0,46.3587,46.5024,46.2241,46.4754,761255.0
2020-02-11 09:30:00,52.1,52.68,52.08,52.67,312184.0,46.7717,47.2924,46.7537,47.2834,312184.0
2020-02-11 10:00:00,52.68,53.33,52.66,53.15,608043.0,47.2924,47.8759,47.2744,47.7143,608043.0
2020-02-11 10:30:00,53.16,53.4,53.12,53.22,200055.0,47.7233,47.9387,47.6874,47.7772,200055.0
2020-02-11 11:00:00,53.22,53.22,52.84,52.93,234162.0,47.7772,47.7772,47.436,47.5168,234162.0
2020-02-11 11:30:00,52.93,53.13,52.89,53.03,322528.0,47.5168,47.6964,47.4809,47.6066,322528.0
2020-02-11 12:00:00,53.03,53.21,52.95,53.19,196102.0,47.6066,47.7682,47.5348,47.7502,196102.0
2020-02-11 12:30:00,53.19,53.32,53.17,53.32,235599.0,47.7502,47.8669,47.7323,47.8669,235599.0
2020-02-11 13:00:00,53.32,53.54,53.3,53.5,195058.0,47.8669,48.0644,47.849,48.0285,195058.0
2020-02-11 13:30:00,53.5,53.6,53.42,53.5,394988.0,48.0285,48.1183,47.9567,48.0285,394988.0
2020-02-11 14:00:00,53.5,53.57,53.35,53.38,457091.0,48.0285,48.0914,47.8939,47.9208,457091.0
2020-02-11 14:30:00,53.39,53.44,53.24,53.26,219745.0,47.9298,47.9747,47.7951,47.8131,219745.0
2020-02-11 15:00:00,53.28,53.33,53.11,53.12,257582.0,47.831,47.8759,47.6784,47.6874,257582.0
2020-02-11 15:30:00,53.11,53.16,52.51,52.68,1061141.0,47.6784,47.7233,47.1398,47.2924,1061141.0
2020-02-12 09:30:00,52.91,53.77,52.88,53.57,382881.0,47.4989,48.2709,47.4719,48.0914,382881.0
2020-02-12 10:00:00,53.58,53.69,53.44,53.5,280591.0,48.1003,48.1991,47.9747,48.0285,280591.0
2020-02-12 10:30:00,53.49,53.51,53.33,53.39,153486.0,48.0195,48.0375,47.8759,47.9298,153486.0
2020-02-12 11:00:00,53.41,53.46,53.31,53.43,353962.0,47.9477,47.9926,47.8579,47.9657,353962.0
2020-02-12 11:30:00,53.42,53.45,53.23,53.4,273684.0,47.9567,47.9836,47.7861,47.9387,273684.0
2020-02-12 12:00:00,53.41,53.43,53.28,53.34,173727.0,47.9477,47.9657,47.831,47.8849,173727.0
2020-02-12 12:30:00,53.33,53.49,53.3,53.48,106604.0,47.8759,48.0195,47.849,48.0106,106604.0
2020-02-12 13:00:00,53.47,53.84,53.46,53.7,223707.0,48.0016,48.3337,47.9926,48.2081,223707.0
2020-02-12 13:30:00,53.7,53.82,53.68,53.8,128298.0,48.2081,48.3158,48.1901,48.2978,128298.0
2020-02-12 14:00:00,53.8,53.82,53.63,53.64,112019.0,48.2978,48.3158,48.1452,48.1542,112019.0
2020-02-12 14:30:00,53.64,53.75,53.64,53.71,147354.0,48.1542,48.2529,48.1542,48.217,147354.0
2020-02-12 15:00:00,53.71,53.82,53.65,53.76,183384.0,48.217,48.3158,48.1632,48.2619,183384.0
2020-02-12 15:30:00,53.76,53.87,53.5,53.56,507014.0,48.2619,48.3607,48.0285,48.0824,507014.0
2020-02-13 09:30:00,53.16,53.38,52.84,53.19,459261.0,47.7233,47.9208,47.436,47.7502,459261.0
2020-02-13 10:00:00,53.2,53.27,52.73,52.8,238014.0,47.7592,47.822,47.3373,47.4001,238014.0
2020-02-13 10:30:00,52.8,53.13,52.73,53.1,216421.0,47.4001,47.6964,47.3373,47.6694,216421.0
2020-02-13 11:00:00,53.1,53.59,53.05,53.55,226978.0,47.6694,48.1093,47.6245,48.0734,226978.0
2020-02-13 11:30:00,53.54,53.65,53.44,53.45,245807.0,48.0644,48.1632,47.9747,47.9836,245807.0
2020-02-13 12:00:00,53.46,53.49,53.24,53.27,109808.0,47.9926,48.0195,47.7951,47.822,109808.0
2020-02-13 12:30:00,53.27,53.29,53.01,53.01,110920.0,47.822,47.84,47.5886,47.5886,110920.0
2020-02-13 13:00:00,53.02,53.16,53.0,53.15,125835.0,47.5976,47.7233,47.5796,47.7143,125835.0
2020-02-13 13:30:00,53.15,53.22,53.12,53.21,197482.0,47.7143,47.7772,47.6874,47.7682,197482.0
2020-02-13 14:00:00,53.21,53.24,53.12,53.16,101364.0,47.7682,47.7951,47.6874,47.7233,101364.0
2020-02-13 14:30:00,53.16,53.32,53.16,53.31,166701.0,47.7233,47.8669,47.7233,47.8579,166701.0
2020-02-13 15:00:00,53.31,53.34,53.19,53.29,150509.0,47.8579,47.8849,47.7502,47.84,150509.0
2020-02-13 15:30:00,53.3,53.37,53.19,53.27,722745.0,47.849,47.9118,47.7502,47.822,722745.0
2020-02-14 09:30:00,53.35,53.6,53.16,53.54,211069.0,47.8939,48.1183,47.7233,48.0644,211069.0
2020-02-14 10:00:00,53.56,53.64,53.31,53.32,259958.0,48.0824,48.1542,47.8579,47.8669,259958.0
2020-02-14 10:30:00,53.32,53.33,52.88,52.95,242014.0,47.8669,47.8759,47.4719,47.5348,242014.0
2020-02-14 11:00:00,52.94,53.0,52.63,52.96,184466.0,47.5258,47.5796,47.2475,47.5437,184466.0
2020-02-14 11:30:00,52.96,53.07,52.91,52.96,177679.0,47.5437,47.6425,47.4989,47.5437,177679.0
2020-02-14 12:00:00,52.95,52.98,52.88,52.97,149372.0,47.5348,47.5617,47.4719,47.5527,149372.0
2020-02-14 12:30:00,52.97,53.03,52.88,52.94,112822.0,47.5527,47.6066,47.4719,47.5258,112822.0
2020-02-14 13:00:00,52.94,52.98,52.83,52.93,221706.0,47.5258,47.5617,47.427,47.5168,221706.0
2020-02-14 13:30:00,52.92,53.02,52.9,52.98,116060.0,47.5078,47.5976,47.4899,47.5617,116060.0
2020-02-14 14:00:00,52.98,52.99,52.76,52.85,112200.0,47.5617,47.5707,47.3642,47.445,112200.0
2020-02-14 14:30:00,52.85,52.97,52.76,52.95,139423.0,47.445,47.5527,47.3642,47.5348,139423.0
2020-02-14 15:00:00,52.96,53.13,52.92,53.13,157418.0,47.5437,47.6964,47.5078,47.6964,157418.0
2020-02-14 15:30:00,53.12,53.17,52.97,53.09,618059.0,47.6874,47.7323,47.5527,47.6604,618059.0
2020-02-18 09:30:00,53.42,54.05,53.23,53.32,946701.0,47.9567,48.5223,47.7861,47.8669,946701.0
2020-02-18 10:00:00,53.32,53.43,53.06,53.32,394406.0,47.8669,47.9657,47.6335,47.8669,394406.0
2020-02-18 10:30:00,53.31,53.58,53.27,53.46,576087.0,47.8579,48.1003,47.822,47.9926,576087.0
2020-02-18 11:00:00,53.46,53.46,52.66,52.73,243147.0,47.9926,47.9926,47.2744,47.3373,243147.0
2020-02-18 11:30:00,52.74,52.92,52.57,52.9,266213.0,47.3462,47.5078,47.1936,47.4899,266213.0
2020-02-18 12:00:00,52.9,53.24,52.87,53.11,359584.0,47.4899,47.7951,47.4629,47.6784,359584.0
2020-02-18 12:30:00,53.11,53.2,52.92,53.05,226158.0,47.6784,47.7592,47.5078,47.6245,226158.0
2020-02-18 13:00:00,53.06,53.37,53.05,53.31,592011.0,47.6335,47.9118,47.6245,47.8579,592011.0
2020-02-18 13:30:00,53.31,53.53,53.21,53.43,237487.0,47.8579,48.0554,47.7682,47.9657,237487.0
2020-02-18 14:00:00,53.42,53.51,53.35,53.51,219004.0,47.9567,48.0375,47.8939,48.0375,219004.0
2020-02-18 14:30:00,53.5,53.68,53.49,53.62,201251.0,48.0285,48.1901,48.0195,48.1362,201251.0
2020-02-18 15:00:00,53.62,53.7,53.43,53.46,399015.0,48.1362,48.2081,47.9657,47.9926,399015.0
2020-02-18 15:30:00,53.46,53.73,53.4,53.44,1226158.0,47.9926,48.235,47.9387,47.9747,1226158.0
2020-02-19 09:30:00,53.65,53.94,53.42,53.73,533238.0,48.1632,48.4235,47.9567,48.235,533238.0
2020-02-19 10:00:00,53.74,53.82,53.64,53.67,337840.0,48.244,48.3158,48.1542,48.1811,337840.0
2020-02-19 10:30:00,53.67,53.76,53.58,53.69,668301.0,48.1811,48.2619,48.1003,48.1991,668301.0
2020-02-19 11:00:00,53.7,53.8,53.44,53.53,546639.0,48.2081,48.2978,47.9747,48.0554,546639.0
2020-02-19 11:30:00,53.53,53.79,53.29,53.79,610469.0,48.0554,48.2889,47.84,48.2889,610469.0
2020-02-19 12:00:00,53.79,53.88,53.5,53.6,578615.0,48.2889,48.3697,48.0285,48.1183,578615.0
2020-02-19 12:30:00,53.6,53.76,53.59,53.73,159671.0,48.1183,48.2619,48.1093,48.235,159671.0
2020-02-19 13:00:00,53.72,53.81,53.53,53.59,161102.0,48.226,48.3068,48.0554,48.1093,161102.0
2020-02-19 13:30:00,53.58,53.69,53.55,53.6,142810.0,48.1003,48.1991,48.0734,48.1183,142810.0
2020-02-19 14:00:00,53.6,53.66,53.49,53.54,256824.0,48.1183,48.1722,48.0195,48.0644,256824.0
2020-02-19 14:30:00,53.54,53.71,53.52,53.66,231465.0,48.0644,48.217,48.0465,48.1722,231465.0
2020-02-19 15:00:00,53.66,53.79,53.64,53.67,251288.0,48.1722,48.2889,48.1542,48.1811,251288.0
2020-02-19 15:30:00,53.67,53.69,53.49,53.5,577274.0,48.1811,48.1991,48.0195,48.0285,577274.0
2020-02-20 09:30:00,53.25,53.65,53.05,53.52,348410.0,47.8041,48.1632,47.6245,48.0465,348410.0
2020-02-20 10:00:00,53.51,53.63,53.33,53.36,160881.0,48.0375,48.1452,47.8759,47.9028,160881.0
2020-02-20 10:30:00,53.37,53.41,53.2,53.27,276727.0,47.9118,47.9477,47.7592,47.822,276727.0
2020-02-20 11:00:00,53.26,53.32,52.7,52.71,459413.0,47.8131,47.8669,47.3103,47.3193,459413.0
2020-02-20 11:30:00,52.71,52.78,52.37,52.52,390935.0,47.3193,47.3821,47.0141,47.1487,390935.0
2020-02-20 12:00:00,52.51,52.58,52.38,52.41,185327.0,47.1398,47.2026,47.0231,47.05,185327.0
2020-02-20 12:30:00,52.42,52.54,52.32,52.47,167826.0,47.059,47.1667,46.9692,47.1039,167826.0
2020-02-20 13:00:00,52.48,52.51,52.3,52.36,223753.0,47.1128,47.1398,46.9512,47.0051,223753.0
2020-02-20 13:30:00,52.38,52.4,52.26,52.3,176761.0,47.0231,47.041,46.9153,46.9512,176761.0
2020-02-20 14:00:00,52.3,52.5,52.27,52.45,255004.0,46.9512,47.1308,46.9243,47.0859,255004.0
2020-02-20 14:30:00,52.44,52.73,52.42,52.59,208271.0,47.0769,47.3373,47.059,47.2116,208271.0
2020-02-20 15:00:00,52.59,52.63,52.34,52.46,322337.0,47.2116,47.2475,46.9871,47.0949,322337.0
2020-02-20 15:30:00,52.46,52.61,52.4,52.54,803462.0,47.0949,47.2295,47.041,47.1667,803462.0
2020-02-21 09:30:00,52.22,52.41,52.03,52.31,425680.0,46.8794,47.05,46.7089,46.9602,425680.0
2020-02-21 10:00:00,52.33,52.62,52.19,52.46,225390.0,46.9782,47.2385,46.8525,47.0949,225390.0
2020-02-21 10:30:00,52.46,52.49,52.28,52.44,223904.0,47.0949,47.1218,46.9333,47.0769,223904.0
2020-02-21 11:00:00,52.45,52.61,52.43,52.46,167613.0,47.0859,47.2295,47.0679,47.0949,167613.0
2020-02-21 11:30:00,52.47,52.49,52.03,52.11,174076.0,47.1039,47.1218,46.7089,46.7807,174076.0
2020-02-21 12:00:00,52.12,52.18,52.06,52.07,153230.0,46.7896,46.8435,46.7358,46.7448,153230.0
2020-02-21 12:30:00,52.07,52.27,52.07,52.24,91436.0,46.7448,46.9243,46.7448,46.8974,91436.0
2020-02-21 13:00:00,52.22,52.24,52.03,52.04,96412.0,46.8794,46.8974,46.7089,46.7178,96412.0
2020-02-21 13:30:00,52.04,52.13,52.02,52.1,119821.0,46.7178,46.7986,46.6999,46.7717,119821.0
2020-02-21 14:00:00,52.11,52.36,52.1,52.35,136922.0,46.7807,47.0051,46.7717,46.9961,136922.0
2020-02-21 14:30:00,52.34,52.42,52.25,52.25,123886.0,46.9871,47.059,46.9064,46.9064,123886.0
2020-02-21 15:00:00,52.25,52.36,52.21,52.27,342276.0,46.9064,47.0051,46.8704,46.9243,342276.0
2020-02-21 15:30:00,52.27,52.44,52.24,52.4,713779.0,46.9243,47.0769,46.8974,47.041,713779.0
2020-02-24 09:30:00,50.6,50.66,49.6,50.08,750319.0,45.4251,45.479,44.5274,44.9583,750319.0
2020-02-24 10:00:00,50.09,50.24,49.82,50.16,518524.0,44.9673,45.1019,44.7249,45.0301,518524.0
2020-02-24 10:30:00,50.16,50.32,50.0,50.09,372809.0,45.0301,45.1737,44.8865,44.9673,372809.0
2020-02-24 11:00:00,50.09,50.41,50.0,50.22,295407.0,44.9673,45.2545,44.8865,45.084,295407.0
2020-02-24 11:30:00,50.22,50.4,50.09,50.12,324674.0,45.084,45.2456,44.9673,44.9942,324674.0
2020-02-24 12:00:00,50.11,50.37,50.09,50.3,189131.0,44.9852,45.2186,44.9673,45.1558,189131.0
2020-02-24 12:30:00,50.29,50.49,50.22,50.29,180835.0,45.1468,45.3263,45.084,45.1468,180835.0
2020-02-24 13:00:00,50.28,50.52,50.22,50.52,324837.0,45.1378,45.3533,45.084,45.3533,324837.0
2020-02-24 13:30:00,50.5,50.7,50.43,50.66,228370.0,45.3353,45.5149,45.2725,45.479,228370.0
2020-02-24 14:00:00,50.65,50.81,50.51,50.76,215707.0,45.47,45.6136,45.3443,45.5687,215707.0
2020-02-24 14:30:00,50.76,50.97,50.71,50.88,165360.0,45.5687,45.7573,45.5238,45.6765,165360.0
2020-02-24 15:00:00,50.89,50.99,50.62,50.64,237012.0,45.6854,45.7752,45.4431,45.461,237012.0
2020-02-24 15:30:00,50.64,50.72,50.45,50.45,819307.0,45.461,45.5328,45.2904,45.2904,819307.0
2020-02-25 09:30:00,50.5,50.5,49.62,49.82,425784.0,45.3353,45.3353,44.5453,44.7249,425784.0
2020-02-25 10:00:00,49.8,49.88,48.83,48.92,551265.0,44.7069,44.7787,43.8361,43.9169,551265.0
2020-02-25 10:30:00,48.94,49.17,48.66,48.97,499674.0,43.9349,44.1413,43.6835,43.9618,499674.0
2020-02-25 11:00:00,48.95,49.05,48.6,49.01,310672.0,43.9438,44.0336,43.6296,43.9977,310672.0
2020-02-25 11:30:00,49.02,49.09,48.57,48.64,273914.0,44.0067,44.0695,43.6027,43.6656,273914.0
2020-02-25 12:00:00,48.64,48.66,48.13,48.25,434840.0,43.6656,43.6835,43.2077,43.3154,434840.0
2020-02-25 12:30:00,48.26,48.33,47.82,47.9,618554.0,43.3244,43.3873,42.9294,43.0012,618554.0
2020-02-25 13:00:00,47.9,48.05,47.73,47.77,473683.0,43.0012,43.1359,42.8486,42.8845,473683.0
2020-02-25 13:30:00,47.76,47.86,47.45,47.45,565842.0,42.8755,42.9653,42.5973,42.5973,565842.0
2020-02-25 14:00:00,47.46,47.54,47.04,47.15,852605.0,42.6062,42.678,42.2292,42.3279,852605.0
2020-02-25 14:30:00,47.16,47.49,47.02,47.31,729438.0,42.3369,42.6332,42.2112,42.4716,729438.0
2020-02-25 15:00:00,47.33,47.52,47.02,47.22,911071.0,42.4895,42.6601,42.2112,42.3908,911071.0
2020-02-25 15:30:00,47.2,47.56,47.1,47.47,1904750.0,42.3728,42.696,42.283,42.6152,1904750.0
2020-02-26 09:30:00,48.25,48.29,47.32,47.64,862558.0,43.3154,43.3513,42.4805,42.7678,862558.0
2020-02-26 10:00:00,47.62,47.92,47.53,47.59,438652.0,42.7499,43.0192,42.6691,42.7229,438652.0
2020-02-26 10:30:00,47.6,47.84,47.46,47.78,462634.0,42.7319,42.9474,42.6062,42.8935,462634.0
2020-02-26 11:00:00,47.78,48.03,47.58,48.01,453258.0,42.8935,43.1179,42.714,43.1,453258.0
2020-02-26 11:30:00,48.02,48.15,47.65,47.73,486818.0,43.109,43.2257,42.7768,42.8486,486818.0
2020-02-26 12:00:00,47.74,47.79,47.38,47.57,509396.0,42.8576,42.9025,42.5344,42.705,509396.0
2020-02-26 12:30:00,47.59,47.85,47.57,47.71,330460.0,42.7229,42.9563,42.705,42.8307,330460.0
2020-02-26 13:00:00,47.69,47.75,47.47,47.53,338241.0,42.8127,42.8666,42.6152,42.6691,338241.0
2020-02-26 13:30:00,47.52,47.54,46.64,46.8,800831.0,42.6601,42.678,41.8701,42.0137,800831.0
2020-02-26 14:00:00,46.81,47.14,46.74,46.96,430953.0,42.0227,42.319,41.9599,42.1574,430953.0
2020-02-26 14:30:00,46.97,47.27,46.86,46.91,413756.0,42.1663,42.4357,42.0676,42.1125,413756.0
2020-02-26 15:00:00,46.92,47.29,46.88,47.08,443491.0,42.1215,42.4536,42.0855,42.2651,443491.0
2020-02-26 15:30:00,47.08,47.3,47.01,47.26,1535602.0,42.2651,42.4626,42.2023,42.4267,1535602.0
2020-02-27 09:30:00,45.82,46.02,45.45,45.63,925938.0,41.4078,41.5885,41.0734,41.2361,925938.0
2020-02-27 10:00:00,45.62,45.67,45.18,45.33,636404.0,41.227,41.2722,40.8294,40.9649,636404.0
2020-02-27 10:30:00,45.33,46.29,45.03,46.29,485646.0,40.9649,41.8325,40.6938,41.8325,485646.0
2020-02-27 11:00:00,46.27,46.49,46.01,46.29,651566.0,41.8144,42.0132,41.5795,41.8325,651566.0
2020-02-27 11:30:00,46.3,46.7,46.1,46.66,434531.0,41.8415,42.203,41.6608,42.1669,434531.0
2020-02-27 12:00:00,46.65,47.09,46.59,46.92,468568.0,42.1578,42.5555,42.1036,42.4018,468568.0
2020-02-27 12:30:00,46.9,47.17,46.88,46.96,286443.0,42.3838,42.6278,42.3657,42.438,286443.0
2020-02-27 13:00:00,46.95,47.14,46.64,46.7,337015.0,42.4289,42.6006,42.1488,42.203,337015.0
2020-02-27 13:30:00,46.68,46.76,46.19,46.29,384651.0,42.1849,42.2572,41.7421,41.8325,384651.0
2020-02-27 14:00:00,46.24,46.33,45.98,46.31,334487.0,41.7873,41.8686,41.5523,41.8506,334487.0
2020-02-27 14:30:00,46.3,46.37,46.08,46.11,321322.0,41.8415,41.9048,41.6427,41.6698,321322.0
2020-02-27 15:00:00,46.1,46.11,45.61,45.61,403306.0,41.6608,41.6698,41.218,41.218,403306.0
2020-02-27 15:30:00,45.63,45.75,45.07,45.07,1443052.0,41.2361,41.3445,40.73,40.73,1443052.0
2020-02-28 09:30:00,43.12,43.57,42.13,42.47,1545555.0,38.9678,39.3744,38.0731,38.3803,1545555.0
2020-02-28 10:00:00,42.54,43.2,42.15,42.85,1014540.0,38.4436,39.04,38.0912,38.7238,1014540.0
2020-02-28 10:30:00,42.87,43.15,42.53,42.66,891934.0,38.7418,38.9949,38.4346,38.552,891934.0
2020-02-28 11:00:00,42.64,42.88,42.32,42.85,611409.0,38.534,38.7509,38.2448,38.7238,611409.0
2020-02-28 11:30:00,42.86,43.7,42.82,43.03,844765.0,38.7328,39.4919,38.6966,38.8864,844765.0
2020-02-28 12:00:00,43.04,43.1,42.54,42.93,434038.0,38.8955,38.9497,38.4436,38.796,434038.0
2020-02-28 12:30:00,42.95,43.12,42.65,43.08,419858.0,38.8141,38.9678,38.543,38.9316,419858.0
2020-02-28 13:00:00,43.08,43.26,42.75,42.8,469462.0,38.9316,39.0943,38.6334,38.6786,469462.0
2020-02-28 13:30:00,42.8,42.81,42.28,42.54,447351.0,38.6786,38.6876,38.2086,38.4436,447351.0
2020-02-28 14:00:00,42.51,42.89,42.32,42.85,516674.0,38.4165,38.7599,38.2448,38.7238,516674.0
2020-02-28 14:30:00,42.84,43.27,42.73,42.92,890205.0,38.7147,39.1033,38.6153,38.787,890205.0
2020-02-28 15:00:00,42.93,43.02,42.17,42.17,735171.0,38.796,38.8774,38.1092,38.1092,735171.0
2020-02-28 15:30:00,42.19,42.99,42.06,42.99,1587582.0,38.1273,38.8503,38.0098,38.8503,1587582.0
2020-03-02 09:30:00,43.06,43.08,42.51,42.63,1700531.0,38.9135,38.9316,38.4165,38.5249,1700531.0
2020-03-02 10:00:00,42.63,43.17,42.58,43.08,557075.0,38.5249,39.0129,38.4798,38.9316,557075.0
2020-03-02 10:30:00,43.08,43.61,42.95,43.38,425787.0,38.9316,39.4106,38.8141,39.2027,425787.0
2020-03-02 11:00:00,43.36,43.73,43.25,43.61,363255.0,39.1846,39.519,39.0852,39.4106,363255.0
2020-03-02 11:30:00,43.63,44.27,43.52,44.27,423727.0,39.4286,40.007,39.3292,40.007,423727.0
2020-03-02 12:00:00,44.27,44.38,43.9,44.03,308830.0,40.007,40.1064,39.6726,39.7901,308830.0
2020-03-02 12:30:00,44.02,44.46,44.02,44.37,332638.0,39.7811,40.1787,39.7811,40.0974,332638.0
2020-03-02 13:00:00,44.35,44.37,43.81,43.93,259037.0,40.0793,40.0974,39.5913,39.6998,259037.0
2020-03-02 13:30:00,43.93,44.0,43.59,43.79,286212.0,39.6998,39.763,39.3925,39.5732,286212.0
2020-03-02 14:00:00,43.79,43.96,43.67,43.71,289303.0,39.5732,39.7269,39.4648,39.5009,289303.0
2020-03-02 14:30:00,43.72,43.75,43.36,43.52,269233.0,39.51,39.5371,39.1846,39.3292,269233.0
2020-03-02 15:00:00,43.49,43.95,43.46,43.91,404723.0,39.3021,39.7178,39.275,39.6817,404723.0
2020-03-02 15:30:00,43.92,44.99,43.9,44.98,1280897.0,39.6907,40.6577,39.6726,40.6486,1280897.0
2020-03-03 09:30:00,44.92,45.04,44.46,45.0,565048.0,40.5944,40.7029,40.1787,40.6667,565048.0
2020-03-03 10:00:00,44.99,46.26,44.79,45.4,899914.0,40.6577,41.8054,40.4769,41.0282,899914.0
2020-03-03 10:30:00,45.4,45.75,45.16,45.58,400090.0,41.0282,41.3445,40.8113,41.1909,400090.0
2020-03-03 11:00:00,45.58,45.64,44.23,44.32,481920.0,41.1909,41.2451,39.9709,40.0522,481920.0
2020-03-03 11:30:00,44.32,45.06,44.25,45.05,331648.0,40.0522,40.7209,39.9889,40.7119,331648.0
2020-03-03 12:00:00,45.04,45.3,44.7,44.81,361585.0,40.7029,40.9378,40.3956,40.495,361585.0
2020-03-03 12:30:00,44.82,44.95,44.56,44.7,313810.0,40.504,40.6215,40.2691,40.3956,313810.0
2020-03-03 13:00:00,44.68,44.68,44.21,44.41,262619.0,40.3775,40.3775,39.9528,40.1335,262619.0
2020-03-03 13:30:00,44.39,44.4,43.91,44.1,481167.0,40.1155,40.1245,39.6817,39.8534,481167.0
2020-03-03 14:00:00,44.12,44.19,43.59,44.1,646636.0,39.8715,39.9347,39.3925,39.8534,646636.0
2020-03-03 14:30:00,44.1,44.16,43.47,43.93,459378.0,39.8534,39.9076,39.284,39.6998,459378.0
2020-03-03 15:00:00,43.95,44.24,43.75,44.24,672726.0,39.7178,39.9799,39.5371,39.9799,672726.0
2020-03-03 15:30:00,44.23,44.26,43.48,43.66,1027047.0,39.9709,39.998,39.2931,39.4558,1027047.0
2020-03-04 09:30:00,44.6,44.6,42.91,42.96,785429.0,40.3052,40.3052,38.778,38.8232,785429.0
2020-03-04 10:00:00,42.95,43.27,42.48,42.98,1469875.0,38.8141,39.1033,38.3894,38.8412,1469875.0
2020-03-04 10:30:00,42.98,43.07,42.46,42.98,848187.0,38.8412,38.9226,38.3713,38.8412,848187.0
2020-03-04 11:00:00,42.99,43.53,42.98,43.52,525398.0,38.8503,39.3383,38.8412,39.3292,525398.0
2020-03-04 11:30:00,43.53,43.7,42.98,43.02,610442.0,39.3383,39.4919,38.8412,38.8774,610442.0
2020-03-04 12:00:00,43.02,43.32,42.8,43.3,789251.0,38.8774,39.1485,38.6786,39.1304,789251.0
2020-03-04 12:30:00,43.3,43.67,43.2,43.52,543917.0,39.1304,39.4648,39.04,39.3292,543917.0
2020-03-04 13:00:00,43.54,43.97,43.45,43.71,566805.0,39.3473,39.7359,39.266,39.5009,566805.0
2020-03-04 13:30:00,43.72,43.84,43.46,43.62,781765.0,39.51,39.6184,39.275,39.4196,781765.0
2020-03-04 14:00:00,43.62,43.7,43.45,43.61,1759707.0,39.4196,39.4919,39.266,39.4106,1759707.0
2020-03-04 14:30:00,43.61,43.79,43.4,43.71,665734.0,39.4106,39.5732,39.2208,39.5009,665734.0
2020-03-04 15:00:00,43.71,43.92,43.61,43.9,991199.0,39.5009,39.6907,39.4106,39.6726,991199.0
2020-03-04 15:30:00,43.91,44.25,43.87,44.18,1549359.0,39.6817,39.9889,39.6455,39.9257,1549359.0
2020-03-05 09:30:00,42.63,42.97,42.27,42.91,622291.0,38.5249,38.8322,38.1996,38.778,622291.0
2020-03-05 10:00:00,42.91,43.43,42.81,43.02,767097.0,38.778,39.2479,38.6876,38.8774,767097.0
2020-03-05 10:30:00,43.04,43.35,43.01,43.34,446571.0,38.8955,39.1756,38.8683,39.1666,446571.0
2020-03-05 11:00:00,43.34,43.7,43.32,43.64,361563.0,39.1666,39.4919,39.1485,39.4377,361563.0
2020-03-05 11:30:00,43.65,43.75,43.14,43.22,352336.0,39.4467,39.5371,38.9858,39.0581,352336.0
2020-03-05 12:00:00,43.21,43.3,42.84,42.89,354575.0,39.0491,39.1304,38.7147,38.7599,354575.0
2020-03-05 12:30:00,42.88,43.07,42.7,42.77,312554.0,38.7509,38.9226,38.5882,38.6515,312554.0
2020-03-05 13:00:00,42.77,42.9,42.55,42.89,352904.0,38.6515,38.7689,38.4526,38.7599,352904.0
2020-03-05 13:30:00,42.89,43.28,42.78,43.28,440383.0,38.7599,39.1123,38.6605,39.1123,440383.0
2020-03-05 14:00:00,43.29,43.3,42.77,42.83,351787.0,39.1214,39.1304,38.6515,38.7057,351787.0
2020-03-05 14:30:00,42.84,43.16,42.8,43.02,521808.0,38.7147,39.0039,38.6786,38.8774,521808.0
2020-03-05 15:00:00,43.0,43.03,42.35,42.42,494221.0,38.8593,38.8864,38.2719,38.3352,494221.0
2020-03-05 15:30:00,42.43,42.82,42.31,42.43,1871173.0,38.3442,38.6966,38.2358,38.3442,1871173.0
2020-03-06 09:30:00,41.04,41.84,40.91,41.36,826529.0,37.088,37.811,36.9706,37.3772,826529.0
2020-03-06 10:00:00,41.36,41.74,41.01,41.71,960341.0,37.3772,37.7206,37.0609,37.6935,960341.0
2020-03-06 10:30:00,41.7,42.08,41.62,42.04,839521.0,37.6845,38.0279,37.6122,37.9918,839521.0
2020-03-06 11:00:00,42.06,42.12,41.18,41.24,827527.0,38.0098,38.064,37.2146,37.2688,827527.0
2020-03-06 11:30:00,41.24,41.44,41.15,41.16,562208.0,37.2688,37.4495,37.1875,37.1965,562208.0
2020-03-06 12:00:00,41.17,41.2,40.75,40.93,1045953.0,37.2055,37.2326,36.826,36.9886,1045953.0
2020-03-06 12:30:00,40.93,41.43,40.87,41.0,531391.0,36.9886,37.4405,36.9344,37.0519,531391.0
2020-03-06 13:00:00,41.0,41.15,40.7,40.71,830810.0,37.0519,37.1875,36.7808,36.7898,830810.0
2020-03-06 13:30:00,40.7,40.89,40.43,40.46,352310.0,36.7808,36.9525,36.5368,36.5639,352310.0
2020-03-06 14:00:00,40.46,40.47,40.17,40.26,404762.0,36.5639,36.5729,36.3018,36.3832,404762.0
2020-03-06 14:30:00,40.25,40.25,39.92,40.03,701486.0,36.3741,36.3741,36.0759,36.1753,701486.0
2020-03-06 15:00:00,40.02,40.3,39.9,40.16,1095098.0,36.1663,36.4193,36.0578,36.2928,1095098.0
2020-03-06 15:30:00,40.15,40.78,40.14,40.52,2033718.0,36.2837,36.8531,36.2747,36.6181,2033718.0
2020-03-09 09:30:00,36.97,37.17,36.5,36.86,213721.0,33.41,33.5907,32.9852,33.3106,213721.0
2020-03-09 10:00:00,36.66,37.71,36.41,37.34,1700693.0,33.1298,34.0787,32.9039,33.7443,1700693.0
2020-03-09 10:30:00,37.34,37.93,36.86,36.95,2365401.0,33.7443,34.2775,33.3106,33.3919,2365401.0
2020-03-09 11:00:00,36.96,37.2,36.67,37.12,927184.0,33.4009,33.6178,33.1389,33.5455,927184.0
2020-03-09 11:30:00,37.13,37.13,36.63,36.69,1020696.0,33.5546,33.5546,33.1027,33.1569,1020696.0
2020-03-09 12:00:00,36.68,36.82,36.48,36.66,1065697.0,33.1479,33.2744,32.9672,33.1298,1065697.0
2020-03-09 12:30:00,36.68,36.72,36.13,36.19,717960.0,33.1479,33.184,32.6509,32.7051,717960.0
2020-03-09 13:00:00,36.16,36.16,35.58,35.93,957930.0,32.678,32.678,32.1538,32.4701,957930.0
2020-03-09 13:30:00,35.93,35.93,35.18,35.23,634970.0,32.4701,32.4701,31.7923,31.8375,634970.0
2020-03-09 14:00:00,35.23,35.78,35.03,35.38,573669.0,31.8375,32.3346,31.6568,31.9731,573669.0
2020-03-09 14:30:00,35.37,35.83,35.01,35.62,672838.0,31.964,32.3797,31.6387,32.19,672838.0
2020-03-09 15:00:00,35.62,36.31,35.48,36.14,1045451.0,32.19,32.8135,32.0634,32.6599,1045451.0
2020-03-09 15:30:00,36.13,36.13,35.13,35.14,1939604.0,32.6509,32.6509,31.7471,31.7562,1939604.0
2020-03-10 09:30:00,37.01,37.13,36.01,36.81,765969.0,33.4461,33.5546,32.5424,33.2654,765969.0
2020-03-10 10:00:00,36.8,37.27,36.77,37.19,546577.0,33.2563,33.6811,33.2292,33.6088,546577.0
2020-03-10 10:30:00,37.2,37.28,36.47,36.5,720342.0,33.6178,33.6901,32.9581,32.9852,720342.0
2020-03-10 11:00:00,36.49,36.65,36.17,36.32,614122.0,32.9762,33.1208,32.687,32.8226,614122.0
2020-03-10 11:30:00,36.32,36.38,35.96,36.11,461278.0,32.8226,32.8768,32.4972,32.6328,461278.0
2020-03-10 12:00:00,36.11,36.81,36.11,36.7,500798.0,32.6328,33.2654,32.6328,33.166,500798.0
2020-03-10 12:30:00,36.69,36.71,36.37,36.48,348903.0,33.1569,33.175,32.8677,32.9672,348903.0
2020-03-10 13:00:00,36.49,37.01,36.16,36.96,337925.0,32.9762,33.4461,32.678,33.4009,337925.0
2020-03-10 13:30:00,36.98,37.26,36.7,36.76,286632.0,33.419,33.672,33.166,33.2202,286632.0
2020-03-10 14:00:00,36.76,37.36,36.66,37.33,301460.0,33.2202,33.7624,33.1298,33.7353,301460.0
2020-03-10 14:30:00,37.33,37.98,37.25,37.79,387053.0,33.7353,34.3227,33.663,34.151,387053.0
2020-03-10 15:00:00,37.8,38.15,37.68,37.98,682285.0,34.16,34.4763,34.0516,34.3227,682285.0
2020-03-10 15:30:00,37.97,38.24,37.77,38.12,1092633.0,34.3137,34.5577,34.1329,34.4492,1092633.0
2020-03-11 09:30:00,36.63,37.13,36.39,36.84,722686.0,33.1027,33.5546,32.8858,33.2925,722686.0
2020-03-11 10:00:00,36.82,37.03,36.4,36.51,568535.0,33.2744,33.4642,32.8949,32.9943,568535.0
2020-03-11 10:30:00,36.48,36.63,36.27,36.59,582545.0,32.9672,33.1027,32.7774,33.0666,582545.0
2020-03-11 11:00:00,36.61,36.74,36.07,36.33,461217.0,33.0846,33.2021,32.5966,32.8316,461217.0
2020-03-11 11:30:00,36.34,36.98,36.23,36.98,479795.0,32.8406,33.419,32.7412,33.419,479795.0
2020-03-11 12:00:00,36.97,37.61,36.75,37.5,705508.0,33.41,33.9883,33.2112,33.8889,705508.0
2020-03-11 12:30:00,37.49,37.55,36.94,37.07,876153.0,33.8799,33.9341,33.3829,33.5003,876153.0
2020-03-11 13:00:00,37.07,37.27,36.74,37.19,531412.0,33.5003,33.6811,33.2021,33.6088,531412.0
2020-03-11 13:30:00,37.19,37.43,36.92,37.26,515933.0,33.6088,33.8257,33.3648,33.672,515933.0
2020-03-11 14:00:00,37.26,37.32,36.94,37.01,730765.0,33.672,33.7263,33.3829,33.4461,730765.0
2020-03-11 14:30:00,37.02,37.33,36.94,37.02,640410.0,33.4552,33.7353,33.3829,33.4552,640410.0
2020-03-11 15:00:00,37.01,37.07,36.38,36.62,670797.0,33.4461,33.5003,32.8768,33.0937,670797.0
2020-03-11 15:30:00,36.62,37.11,36.56,36.66,1303901.0,33.0937,33.5365,33.0394,33.1298,1303901.0
2020-03-12 09:30:00,34.3,34.72,33.8,33.8,6500.0,30.9971,31.3766,30.5452,30.5452,6500.0
2020-03-12 10:00:00,33.0,34.42,32.93,33.53,1318170.0,29.8223,31.1055,29.759,30.3012,1318170.0
2020-03-12 10:30:00,33.52,34.71,33.44,34.31,871183.0,30.2922,31.3676,30.2199,31.0061,871183.0
2020-03-12 11:00:00,34.3,34.46,33.82,34.44,639730.0,30.9971,31.1417,30.5633,31.1236,639730.0
2020-03-12 11:30:00,34.45,34.59,33.67,34.14,712232.0,31.1326,31.2591,30.4277,30.8525,712232.0
2020-03-12 12:00:00,34.13,34.2,33.95,34.01,794685.0,30.8434,30.9067,30.6808,30.735,794685.0
2020-03-12 12:30:00,34.02,34.57,33.5,34.39,949570.0,30.744,31.2411,30.2741,31.0784,949570.0
2020-03-12 13:00:00,34.4,35.52,34.21,34.5,698903.0,31.0874,32.0996,30.9157,31.1778,698903.0
2020-03-12 13:30:00,34.49,34.51,33.67,34.0,670451.0,31.1688,31.1869,30.4277,30.726,670451.0
2020-03-12 14:00:00,33.99,34.09,33.53,33.74,675369.0,30.7169,30.8073,30.3012,30.491,675369.0
2020-03-12 14:30:00,33.74,33.98,33.34,33.66,744319.0,30.491,30.7079,30.1295,30.4187,744319.0
2020-03-12 15:00:00,33.68,34.04,33.58,33.92,808100.0,30.4368,30.7621,30.3464,30.6537,808100.0
2020-03-12 15:30:00,33.91,34.26,33.02,33.28,1484042.0,30.6446,30.9609,29.8403,30.0753,1484042.0
2020-03-13 09:30:00,35.32,35.49,34.77,34.83,951243.0,31.9189,32.0725,31.4218,31.476,951243.0
2020-03-13 10:00:00,34.83,35.78,34.62,35.61,656955.0,31.476,32.3346,31.2863,32.1809,656955.0
2020-03-13 10:30:00,35.62,35.83,34.95,35.01,734279.0,32.19,32.3797,31.5845,31.6387,734279.0
2020-03-13 11:00:00,35.01,35.34,34.88,34.89,664096.0,31.6387,31.9369,31.5212,31.5303,664096.0
2020-03-13 11:30:00,34.89,35.05,34.3,34.62,753113.0,31.5303,31.6749,30.9971,31.2863,753113.0
2020-03-13 12:00:00,34.63,34.68,34.18,34.27,589483.0,31.2953,31.3405,30.8886,30.97,589483.0
2020-03-13 12:30:00,34.27,35.28,34.2,34.98,518757.0,30.97,31.8827,30.9067,31.6116,518757.0
2020-03-13 13:00:00,34.99,35.87,34.98,35.84,428132.0,31.6206,32.4159,31.6116,32.3888,428132.0
2020-03-13 13:30:00,35.83,36.13,35.6,35.99,438787.0,32.3797,32.6509,32.1719,32.5243,438787.0
2020-03-13 14:00:00,35.99,36.0,34.99,34.99,422457.0,32.5243,32.5334,31.6206,31.6206,422457.0
2020-03-13 14:30:00,35.0,35.42,34.98,35.3,412754.0,31.6297,32.0092,31.6116,31.9008,412754.0
2020-03-13 15:00:00,35.27,35.53,35.05,35.42,378239.0,31.8737,32.1086,31.6749,32.0092,378239.0
2020-03-13 15:30:00,35.4,37.17,35.05,37.13,1051264.0,31.9912,33.5907,31.6749,33.5546,1051264.0
2020-03-16 09:30:00,32.9,33.0,31.63,32.3,489159.0,29.7319,29.8223,28.5842,29.1897,489159.0
2020-03-16 10:00:00,32.3,35.06,32.29,34.89,956331.0,29.1897,31.6839,29.1806,31.5303,956331.0
2020-03-16 10:30:00,34.88,35.82,34.85,35.03,736801.0,31.5212,32.3707,31.4941,31.6568,736801.0
2020-03-16 11:00:00,35.07,35.85,34.94,35.6,613213.0,31.6929,32.3978,31.5754,32.1719,613213.0
2020-03-16 11:30:00,35.61,35.97,35.01,35.73,501074.0,32.1809,32.5063,31.6387,32.2894,501074.0
2020-03-16 12:00:00,35.73,35.94,34.46,34.69,370804.0,32.2894,32.4792,31.1417,31.3495,370804.0
2020-03-16 12:30:00,34.69,34.77,34.05,34.29,488393.0,31.3495,31.4218,30.7711,30.988,488393.0
2020-03-16 13:00:00,34.3,34.86,34.2,34.47,435579.0,30.9971,31.5031,30.9067,31.1507,435579.0
2020-03-16 13:30:00,34.47,34.51,34.13,34.23,291696.0,31.1507,31.1869,30.8434,30.9338,291696.0
2020-03-16 14:00:00,34.23,34.24,33.78,33.98,334484.0,30.9338,30.9429,30.5271,30.7079,334484.0
2020-03-16 14:30:00,33.98,34.8,33.92,34.68,418763.0,30.7079,31.4489,30.6537,31.3405,418763.0
2020-03-16 15:00:00,34.68,34.96,34.43,34.58,551004.0,31.3405,31.5935,31.1146,31.2501,551004.0
2020-03-16 15:30:00,34.57,34.77,33.96,34.25,1282428.0,31.2411,31.4218,30.6898,30.9519,1282428.0
2020-03-17 09:30:00,35.08,35.33,33.3,33.42,890626.0,31.702,31.9279,30.0934,30.2018,890626.0
2020-03-17 10:00:00,33.45,35.35,33.27,35.17,805935.0,30.2289,31.946,30.0663,31.7833,805935.0
2020-03-17 10:30:00,35.12,35.52,34.67,35.0,439521.0,31.7381,32.0996,31.3314,31.6297,439521.0
2020-03-17 11:00:00,35.0,35.84,34.68,35.58,501746.0,31.6297,32.3888,31.3405,32.1538,501746.0
2020-03-17 11:30:00,35.56,36.5,35.56,36.19,435159.0,32.1357,32.9852,32.1357,32.7051,435159.0
2020-03-17 12:00:00,36.18,37.29,36.11,36.54,472572.0,32.696,33.6992,32.6328,33.0214,472572.0
2020-03-17 12:30:00,36.54,36.74,36.0,36.27,375161.0,33.0214,33.2021,32.5334,32.7774,375161.0
2020-03-17 13:00:00,36.28,36.32,35.77,36.12,367074.0,32.7864,32.8226,32.3255,32.6418,367074.0
2020-03-17 13:30:00,36.14,36.61,35.84,36.49,321063.0,32.6599,33.0846,32.3888,32.9762,321063.0
2020-03-17 14:00:00,36.5,37.06,36.3,36.77,331855.0,32.9852,33.4913,32.8045,33.2292,331855.0
2020-03-17 14:30:00,36.79,37.15,36.35,36.65,419151.0,33.2473,33.5726,32.8497,33.1208,419151.0
2020-03-17 15:00:00,36.66,36.73,35.36,35.43,409135.0,33.1298,33.1931,31.955,32.0183,409135.0
2020-03-17 15:30:00,35.43,36.37,35.38,36.01,1103944.0,32.0183,32.8677,31.9731,32.5424,1103944.0
2020-03-18 09:30:00,33.45,33.99,32.23,33.63,1182805.0,30.2289,30.7169,29.1264,30.3916,1182805.0
2020-03-18 10:00:00,33.64,34.63,33.45,33.93,623285.0,30.4006,31.2953,30.2289,30.6627,623285.0
2020-03-18 10:30:00,33.94,34.75,33.5,33.73,516645.0,30.6717,31.4037,30.2741,30.482,516645.0
2020-03-18 11:00:00,33.7,33.76,32.45,32.52,427633.0,30.4549,30.5091,29.3252,29.3885,427633.0
2020-03-18 11:30:00,32.51,33.22,31.88,33.18,298680.0,29.3794,30.0211,28.8101,29.9849,298680.0
2020-03-18 12:00:00,33.15,33.16,31.95,32.2,391269.0,29.9578,29.9669,28.8734,29.0993,391269.0
2020-03-18 12:30:00,32.22,32.41,31.83,31.93,367929.0,29.1174,29.2891,28.7649,28.8553,367929.0
2020-03-18 13:00:00,31.65,31.91,31.26,31.32,198083.0,28.6023,28.8372,28.2498,28.304,198083.0
2020-03-18 13:30:00,31.26,31.47,30.13,30.13,438595.0,28.2498,28.4396,27.2286,27.2286,438595.0
2020-03-18 14:00:00,30.14,30.19,29.06,29.9,575612.0,27.2377,27.2828,26.2617,27.0208,575612.0
2020-03-18 14:30:00,29.94,30.16,29.19,30.12,518205.0,27.0569,27.2557,26.3791,27.2196,518205.0
2020-03-18 15:00:00,30.14,30.99,29.61,30.05,635785.0,27.2377,28.0058,26.7587,27.1563,635785.0
2020-03-18 15:30:00,30.11,32.47,29.66,32.05,1315260.0,27.2106,29.3433,26.8039,28.9637,1315260.0
2020-03-19 09:30:00,31.74,31.95,30.12,31.69,460029.0,28.6836,28.8734,27.2196,28.6384,460029.0
2020-03-19 10:00:00,31.69,32.97,31.5,32.85,373252.0,28.6384,29.7951,28.4667,29.6867,373252.0
2020-03-19 10:30:00,32.83,33.02,32.02,32.55,463471.0,29.6686,29.8403,28.9366,29.4156,463471.0
2020-03-19 11:00:00,32.51,33.29,32.17,33.16,511400.0,29.3794,30.0843,29.0722,29.9669,511400.0
2020-03-19 11:30:00,33.15,33.63,32.55,32.56,448539.0,29.9578,30.3916,29.4156,29.4246,448539.0
2020-03-19 12:00:00,32.57,32.58,31.52,32.24,390428.0,29.4337,29.4427,28.4848,29.1354,390428.0
2020-03-19 12:30:00,32.24,32.91,32.17,32.44,230698.0,29.1354,29.7409,29.0722,29.3162,230698.0
2020-03-19 13:00:00,32.46,32.52,31.66,31.67,219149.0,29.3343,29.3885,28.6113,28.6203,219149.0
2020-03-19 13:30:00,31.67,32.34,31.53,31.63,228122.0,28.6203,29.2258,28.4938,28.5842,228122.0
2020-03-19 14:00:00,31.66,31.91,31.46,31.64,317738.0,28.6113,28.8372,28.4306,28.5932,317738.0
2020-03-19 14:30:00,31.65,32.13,31.45,31.55,333056.0,28.6023,29.036,28.4215,28.5119,333056.0
2020-03-19 15:00:00,31.53,31.54,30.72,31.14,451155.0,28.4938,28.5028,27.7618,28.1414,451155.0
2020-03-19 15:30:00,31.15,31.89,31.01,31.68,996270.0,28.1504,28.8191,28.0239,28.6294,996270.0
2020-03-20 09:30:00,32.53,32.57,30.28,31.47,1154378.0,29.3975,29.4337,27.3642,28.4396,1154378.0
2020-03-20 10:00:00,31.53,32.49,31.12,32.37,558532.0,28.4938,29.3614,28.1233,29.2529,558532.0
2020-03-20 10:30:00,32.38,33.98,32.34,33.83,778650.0,29.262,30.7079,29.2258,30.5723,778650.0
2020-03-20 11:00:00,33.88,33.99,32.93,33.29,876891.0,30.6175,30.7169,29.759,30.0843,876891.0
2020-03-20 11:30:00,33.3,33.49,32.63,32.73,419158.0,30.0934,30.2651,29.4879,29.5783,419158.0
2020-03-20 12:00:00,32.74,32.89,32.25,32.3,336265.0,29.5873,29.7229,29.1445,29.1897,336265.0
2020-03-20 12:30:00,32.35,32.94,32.31,32.7,218664.0,29.2349,29.768,29.1987,29.5511,218664.0
2020-03-20 13:00:00,32.66,33.22,32.51,32.87,305379.0,29.515,30.0211,29.3794,29.7048,305379.0
2020-03-20 13:30:00,32.87,33.03,32.61,33.01,258535.0,29.7048,29.8494,29.4698,29.8313,258535.0
2020-03-20 14:00:00,32.98,33.05,32.15,32.39,342389.0,29.8042,29.8674,29.0541,29.271,342389.0
2020-03-20 14:30:00,32.42,32.57,31.6,31.88,432127.0,29.2981,29.4337,28.5571,28.8101,432127.0
2020-03-20 15:00:00,31.91,31.95,31.28,31.78,451628.0,28.8372,28.8734,28.2679,28.7197,451628.0
2020-03-20 15:30:00,31.76,31.97,31.35,31.49,1007016.0,28.7017,28.8914,28.3311,28.4577,1007016.0
2020-03-23 09:30:00,30.35,31.08,29.3,30.14,538906.0,27.4274,28.0871,26.4786,27.2377,538906.0
2020-03-23 10:00:00,30.19,30.34,29.23,30.18,477827.0,27.2828,27.4184,26.4153,27.2738,477827.0
2020-03-23 10:30:00,30.17,30.33,29.31,29.55,350469.0,27.2648,27.4094,26.4876,26.7045,350469.0
2020-03-23 11:00:00,29.54,29.85,28.84,29.13,285680.0,26.6954,26.9756,26.0628,26.3249,285680.0
2020-03-23 11:30:00,29.15,29.4,28.87,29.29,357818.0,26.343,26.5689,26.09,26.4695,357818.0
2020-03-23 12:00:00,29.28,29.38,28.69,29.09,278595.0,26.4605,26.5508,25.9273,26.2888,278595.0
2020-03-23 12:30:00,29.1,29.18,28.55,29.01,472152.0,26.2978,26.3701,25.8008,26.2165,472152.0
2020-03-23 13:00:00,28.98,29.92,28.88,29.05,320864.0,26.1894,27.0388,26.099,26.2526,320864.0
2020-03-23 13:30:00,29.05,29.54,28.75,28.94,284156.0,26.2526,26.6954,25.9815,26.1532,284156.0
2020-03-23 14:00:00,28.95,29.05,28.34,28.95,322073.0,26.1623,26.2526,25.611,26.1623,322073.0
2020-03-23 14:30:00,28.96,29.51,28.63,29.03,303315.0,26.1713,26.6683,25.8731,26.2346,303315.0
2020-03-23 15:00:00,29.03,29.38,28.5,28.56,453708.0,26.2346,26.5508,25.7556,25.8098,453708.0
2020-03-23 15:30:00,28.56,28.87,28.33,28.43,895862.0,25.8098,26.09,25.602,25.6923,895862.0
2020-03-24 09:30:00,30.36,31.85,30.0,31.82,603407.0,27.4365,28.783,27.1111,28.7559,603407.0
2020-03-24 10:00:00,31.82,32.81,31.36,32.7,479741.0,28.7559,29.6506,28.3402,29.5511,479741.0
2020-03-24 10:30:00,32.7,32.86,32.15,32.29,399272.0,29.5511,29.6957,29.0541,29.1806,399272.0
2020-03-24 11:00:00,32.3,32.52,32.0,32.33,600903.0,29.1897,29.3885,28.9186,29.2168,600903.0
2020-03-24 11:30:00,32.35,32.71,32.07,32.7,361675.0,29.2349,29.5602,28.9818,29.5511,361675.0
2020-03-24 12:00:00,32.71,32.76,32.32,32.74,763699.0,29.5602,29.6054,29.2077,29.5873,763699.0
2020-03-24 12:30:00,32.74,32.74,32.0,32.01,923621.0,29.5873,29.5873,28.9186,28.9276,923621.0
2020-03-24 13:00:00,32.01,32.27,31.65,31.72,536637.0,28.9276,29.1626,28.6023,28.6655,536637.0
2020-03-24 13:30:00,31.72,32.04,31.23,31.55,345878.0,28.6655,28.9547,28.2227,28.5119,345878.0
2020-03-24 14:00:00,31.56,31.6,31.16,31.23,440748.0,28.5209,28.5571,28.1594,28.2227,440748.0
2020-03-24 14:30:00,31.2,31.59,30.99,31.59,594179.0,28.1956,28.548,28.0058,28.548,594179.0
2020-03-24 15:00:00,31.57,32.05,31.49,31.81,531154.0,28.53,28.9637,28.4577,28.7468,531154.0
2020-03-24 15:30:00,31.82,32.77,31.6,32.47,1538065.0,28.7559,29.6144,28.5571,29.3433,1538065.0
2020-03-25 09:30:00,32.75,33.94,32.22,32.33,506495.0,29.5963,30.6717,29.1174,29.2168,506495.0
2020-03-25 10:00:00,32.33,32.73,31.63,32.18,291590.0,29.2168,29.5783,28.5842,29.0812,291590.0
2020-03-25 10:30:00,32.18,33.68,32.18,33.59,331237.0,29.0812,30.4368,29.0812,30.3554,331237.0
2020-03-25 11:00:00,33.62,33.65,32.86,33.33,313748.0,30.3826,30.4097,29.6957,30.1205,313748.0
2020-03-25 11:30:00,33.35,33.58,33.24,33.5,483568.0,30.1386,30.3464,30.0391,30.2741,483568.0
2020-03-25 12:00:00,33.49,34.24,33.46,34.04,367164.0,30.2651,30.9429,30.238,30.7621,367164.0
2020-03-25 12:30:00,34.03,34.59,33.74,34.3,286136.0,30.7531,31.2591,30.491,30.9971,286136.0
2020-03-25 13:00:00,34.3,34.99,34.21,34.91,288404.0,30.9971,31.6206,30.9157,31.5483,288404.0
2020-03-25 13:30:00,34.91,35.11,34.66,34.7,329967.0,31.5483,31.7291,31.3224,31.3586,329967.0
2020-03-25 14:00:00,34.71,35.44,34.45,34.86,461183.0,31.3676,32.0273,31.1326,31.5031,461183.0
2020-03-25 14:30:00,34.84,34.89,34.37,34.75,410128.0,31.4851,31.5303,31.0603,31.4037,410128.0
2020-03-25 15:00:00,34.77,34.9,34.4,34.45,550403.0,31.4218,31.5393,31.0874,31.1326,550403.0
2020-03-25 15:30:00,34.44,34.69,32.75,33.22,1292183.0,31.1236,31.3495,29.5963,30.0211,1292183.0
2020-03-26 09:30:00,33.53,34.0,32.51,33.76,418786.0,30.3012,30.726,29.3794,30.5091,418786.0
2020-03-26 10:00:00,33.7,34.17,33.44,33.76,385030.0,30.4549,30.8796,30.2199,30.5091,385030.0
2020-03-26 10:30:00,33.77,34.02,33.21,33.54,293881.0,30.5181,30.744,30.012,30.3103,293881.0
2020-03-26 11:00:00,33.55,34.13,33.17,34.11,395680.0,30.3193,30.8434,29.9759,30.8254,395680.0
2020-03-26 11:30:00,34.11,34.41,33.85,34.31,288521.0,30.8254,31.0965,30.5904,31.0061,288521.0
2020-03-26 12:00:00,34.28,34.44,33.79,34.31,289636.0,30.979,31.1236,30.5362,31.0061,289636.0
2020-03-26 12:30:00,34.31,34.84,34.21,34.75,272006.0,31.0061,31.4851,30.9157,31.4037,272006.0
2020-03-26 13:00:00,34.75,34.91,34.01,34.49,467919.0,31.4037,31.5483,30.735,31.1688,467919.0
2020-03-26 13:30:00,34.49,35.09,34.18,35.01,491360.0,31.1688,31.711,30.8886,31.6387,491360.0
2020-03-26 14:00:00,35.01,35.07,34.33,34.71,480663.0,31.6387,31.6929,31.0242,31.3676,480663.0
2020-03-26 14:30:00,34.73,35.3,34.73,35.0,403899.0,31.3857,31.9008,31.3857,31.6297,403899.0
2020-03-26 15:00:00,34.99,35.35,34.89,35.32,428989.0,31.6206,31.946,31.5303,31.9189,428989.0
2020-03-26 15:30:00,35.33,36.13,35.02,35.94,1365552.0,31.9279,32.6509,31.6477,32.4792,1365552.0
2020-03-27 09:30:00,34.13,34.8,33.69,34.34,523515.0,30.8434,31.4489,30.4458,31.0332,523515.0
2020-03-27 10:00:00,34.34,34.68,33.95,34.0,461126.0,31.0332,31.3405,30.6808,30.726,461126.0
2020-03-27 10:30:00,34.02,34.03,33.35,33.77,474534.0,30.744,30.7531,30.1386,30.5181,474534.0
2020-03-27 11:00:00,33.76,34.06,33.14,33.47,402623.0,30.5091,30.7802,29.9488,30.247,402623.0
2020-03-27 11:30:00,33.46,33.67,33.29,33.32,271160.0,30.238,30.4277,30.0843,30.1114,271160.0
2020-03-27 12:00:00,33.33,33.73,33.27,33.49,458894.0,30.1205,30.482,30.0663,30.2651,458894.0
2020-03-27 12:30:00,33.47,33.99,33.31,33.9,248067.0,30.247,30.7169,30.1024,30.6356,248067.0
2020-03-27 13:00:00,33.89,33.97,33.5,33.61,187001.0,30.6266,30.6989,30.2741,30.3735,187001.0
2020-03-27 13:30:00,33.65,34.18,33.54,33.92,181975.0,30.4097,30.8886,30.3103,30.6537,181975.0
2020-03-27 14:00:00,33.93,34.1,33.76,34.07,172726.0,30.6627,30.8163,30.5091,30.7892,172726.0
2020-03-27 14:30:00,34.05,34.3,33.86,34.3,194452.0,30.7711,30.9971,30.5994,30.9971,194452.0
2020-03-27 15:00:00,34.26,34.58,34.14,34.46,244269.0,30.9609,31.2501,30.8525,31.1417,244269.0
2020-03-27 15:30:00,34.47,34.53,33.68,33.82,603743.0,31.1507,31.2049,30.4368,30.5633,603743.0
2020-03-30 09:30:00,33.36,33.78,32.09,32.53,517674.0,30.1476,30.5271,28.9999,29.3975,517674.0
2020-03-30 10:00:00,32.53,33.28,32.41,32.98,477905.0,29.3975,30.0753,29.2891,29.8042,477905.0
2020-03-30 10:30:00,32.98,33.45,32.88,33.27,309780.0,29.8042,30.2289,29.7138,30.0663,309780.0
2020-03-30 11:00:00,33.26,33.56,33.15,33.35,333432.0,30.0572,30.3283,29.9578,30.1386,333432.0
2020-03-30 11:30:00,33.37,33.46,33.08,33.32,255272.0,30.1566,30.238,29.8946,30.1114,255272.0
2020-03-30 12:00:00,33.28,33.42,33.1,33.33,330729.0,30.0753,30.2018,29.9126,30.1205,330729.0
2020-03-30 12:30:00,33.32,33.34,33.02,33.33,150653.0,30.1114,30.1295,29.8403,30.1205,150653.0
2020-03-30 13:00:00,33.34,33.53,33.14,33.42,221687.0,30.1295,30.3012,29.9488,30.2018,221687.0
2020-03-30 13:30:00,33.43,33.45,33.0,33.16,199459.0,30.2109,30.2289,29.8223,29.9669,199459.0
2020-03-30 14:00:00,33.16,33.16,32.7,32.91,510971.0,29.9669,29.9669,29.5511,29.7409,510971.0
2020-03-30 14:30:00,32.92,33.38,32.9,33.14,201986.0,29.75,30.1657,29.7319,29.9488,201986.0
2020-03-30 15:00:00,33.18,33.73,33.04,33.08,320864.0,29.9849,30.482,29.8584,29.8946,320864.0
2020-03-30 15:30:00,33.09,33.8,33.09,33.62,826561.0,29.9036,30.5452,29.9036,30.3826,826561.0
2020-03-31 09:30:00,35.17,36.63,35.12,35.65,1198268.0,31.7833,33.1027,31.7381,32.2171,1198268.0
2020-03-31 10:00:00,35.66,36.32,35.55,35.7,552481.0,32.2261,32.8226,32.1267,32.2623,552481.0
2020-03-31 10:30:00,35.7,35.8,34.84,35.09,496474.0,32.2623,32.3526,31.4851,31.711,496474.0
2020-03-31 11:00:00,35.08,35.28,34.67,35.19,443289.0,31.702,31.8827,31.3314,31.8014,443289.0
2020-03-31 11:30:00,35.18,35.43,35.08,35.3,350891.0,31.7923,32.0183,31.702,31.9008,350891.0
2020-03-31 12:00:00,35.29,35.5,35.12,35.23,603453.0,31.8917,32.0815,31.7381,31.8375,603453.0
2020-03-31 12:30:00,35.23,35.24,34.53,34.92,446609.0,31.8375,31.8466,31.2049,31.5574,446609.0
2020-03-31 13:00:00,34.92,34.96,34.39,34.54,399462.0,31.5574,31.5935,31.0784,31.214,399462.0
2020-03-31 13:30:00,34.54,34.7,34.33,34.62,246381.0,31.214,31.3586,31.0242,31.2863,246381.0
2020-03-31 14:00:00,34.62,34.73,34.48,34.7,202114.0,31.2863,31.3857,31.1597,31.3586,202114.0
2020-03-31 14:30:00,34.69,34.78,34.48,34.53,234792.0,31.3495,31.4309,31.1597,31.2049,234792.0
2020-03-31 15:00:00,34.55,34.58,33.9,33.97,343750.0,31.223,31.2501,30.6356,30.6989,343750.0
2020-03-31 15:30:00,33.97,34.45,33.92,34.1,1043517.0,30.6989,31.1326,30.6537,30.8163,1043517.0
2020-04-01 09:30:00,32.39,33.13,32.35,32.55,458077.0,29.271,29.9397,29.2349,29.4156,458077.0
2020-04-01 10:00:00,32.56,33.08,32.32,33.06,334220.0,29.4246,29.8946,29.2077,29.8765,334220.0
2020-04-01 10:30:00,33.15,33.36,32.96,33.1,334104.0,29.9578,30.1476,29.7861,29.9126,334104.0
2020-04-01 11:00:00,33.11,33.29,32.95,33.16,299624.0,29.9217,30.0843,29.7771,29.9669,299624.0
2020-04-01 11:30:00,33.16,33.52,33.1,33.23,328814.0,29.9669,30.2922,29.9126,30.0301,328814.0
2020-04-01 12:00:00,33.21,33.22,32.55,32.55,230258.0,30.012,30.0211,29.4156,29.4156,230258.0
2020-04-01 12:30:00,32.57,32.76,32.42,32.73,169257.0,29.4337,29.6054,29.2981,29.5783,169257.0
2020-04-01 13:00:00,32.72,32.97,32.65,32.77,180402.0,29.5692,29.7951,29.506,29.6144,180402.0
2020-04-01 13:30:00,32.77,33.19,32.72,33.04,319348.0,29.6144,29.994,29.5692,29.8584,319348.0
2020-04-01 14:00:00,33.05,33.18,32.86,33.04,231870.0,29.8674,29.9849,29.6957,29.8584,231870.0
2020-04-01 14:30:00,33.03,33.11,32.87,32.9,473189.0,29.8494,29.9217,29.7048,29.7319,473189.0
2020-04-01 15:00:00,32.9,33.1,32.79,32.8,328868.0,29.7319,29.9126,29.6325,29.6415,328868.0
2020-04-01 15:30:00,32.8,33.21,32.25,32.49,1602066.0,29.6415,30.012,29.1445,29.3614,1602066.0
2020-04-02 09:30:00,32.48,33.55,32.34,33.09,262813.0,29.3523,30.3193,29.2258,29.9036,262813.0
2020-04-02 10:00:00,33.09,33.47,32.96,33.33,234481.0,29.9036,30.247,29.7861,30.1205,234481.0
2020-04-02 10:30:00,33.33,34.35,33.28,34.25,252117.0,30.1205,31.0423,30.0753,30.9519,252117.0
2020-04-02 11:00:00,34.25,34.33,33.48,33.71,282908.0,30.9519,31.0242,30.256,30.4639,282908.0
2020-04-02 11:30:00,33.7,33.98,33.57,33.77,264336.0,30.4549,30.7079,30.3374,30.5181,264336.0
2020-04-02 12:00:00,33.77,33.98,33.6,33.6,171053.0,30.5181,30.7079,30.3645,30.3645,171053.0
2020-04-02 12:30:00,33.61,33.74,33.51,33.65,163002.0,30.3735,30.491,30.2831,30.4097,163002.0
2020-04-02 13:00:00,33.66,33.71,32.66,32.68,178641.0,30.4187,30.4639,29.515,29.5331,178641.0
2020-04-02 13:30:00,32.68,32.74,32.35,32.43,274612.0,29.5331,29.5873,29.2349,29.3071,274612.0
2020-04-02 14:00:00,32.43,32.44,31.94,32.22,302811.0,29.3071,29.3162,28.8643,29.1174,302811.0
2020-04-02 14:30:00,32.2,32.36,32.04,32.33,212489.0,29.0993,29.2439,28.9547,29.2168,212489.0
2020-04-02 15:00:00,32.35,32.43,32.08,32.13,257972.0,29.2349,29.3071,28.9909,29.036,257972.0
2020-04-02 15:30:00,32.14,32.63,31.89,32.51,1171416.0,29.0451,29.4879,28.8191,29.3794,1171416.0
2020-04-03 09:30:00,32.49,33.48,32.41,33.01,284427.0,29.3614,30.256,29.2891,29.8313,284427.0
2020-04-03 10:00:00,33.01,33.26,32.58,32.63,191572.0,29.8313,30.0572,29.4427,29.4879,191572.0
2020-04-03 10:30:00,32.65,32.72,32.22,32.37,228138.0,29.506,29.5692,29.1174,29.2529,228138.0
2020-04-03 11:00:00,32.39,32.45,32.05,32.11,200127.0,29.271,29.3252,28.9637,29.018,200127.0
2020-04-03 11:30:00,32.12,32.34,31.89,32.16,233041.0,29.027,29.2258,28.8191,29.0631,233041.0
2020-04-03 12:00:00,32.16,32.25,31.81,31.91,163811.0,29.0631,29.1445,28.7468,28.8372,163811.0
2020-04-03 12:30:00,31.9,32.14,31.86,31.99,104679.0,28.8282,29.0451,28.792,28.9095,104679.0
2020-04-03 13:00:00,32.0,32.06,31.8,31.86,153694.0,28.9186,28.9728,28.7378,28.792,153694.0
2020-04-03 13:30:00,31.85,31.85,31.62,31.76,107064.0,28.783,28.783,28.5751,28.7017,107064.0
2020-04-03 14:00:00,31.75,31.82,31.52,31.72,160215.0,28.6926,28.7559,28.4848,28.6655,160215.0
2020-04-03 14:30:00,31.72,32.11,31.59,32.08,160029.0,28.6655,29.018,28.548,28.9909,160029.0
2020-04-03 15:00:00,32.09,32.17,31.82,31.97,185698.0,28.9999,29.0722,28.7559,28.8914,185698.0
2020-04-03 15:30:00,31.97,32.1,31.71,31.86,640710.0,28.8914,29.0089,28.6565,28.792,640710.0
2020-04-06 09:30:00,33.99,34.46,33.48,34.43,645321.0,30.7169,31.1417,30.256,31.1146,645321.0
2020-04-06 10:00:00,34.43,34.76,34.2,34.44,463569.0,31.1146,31.4128,30.9067,31.1236,463569.0
2020-04-06 10:30:00,34.44,34.46,33.88,34.19,312431.0,31.1236,31.1417,30.6175,30.8977,312431.0
2020-04-06 11:00:00,34.19,34.31,33.99,34.21,310211.0,30.8977,31.0061,30.7169,30.9157,310211.0
2020-04-06 11:30:00,34.22,34.55,34.18,34.4,242482.0,30.9248,31.223,30.8886,31.0874,242482.0
2020-04-06 12:00:00,34.41,34.86,34.36,34.76,267514.0,31.0965,31.5031,31.0513,31.4128,267514.0
2020-04-06 12:30:00,34.76,34.86,34.52,34.86,334100.0,31.4128,31.5031,31.1959,31.5031,334100.0
2020-04-06 13:00:00,34.85,35.21,34.81,35.16,410502.0,31.4941,31.8194,31.458,31.7743,410502.0
2020-04-06 13:30:00,35.17,35.22,34.87,35.09,291258.0,31.7833,31.8285,31.5122,31.711,291258.0
2020-04-06 14:00:00,35.1,35.1,34.78,35.07,232750.0,31.72,31.72,31.4309,31.6929,232750.0
2020-04-06 14:30:00,35.07,35.15,34.85,35.1,241164.0,31.6929,31.7652,31.4941,31.72,241164.0
2020-04-06 15:00:00,35.1,35.27,34.98,35.12,351594.0,31.72,31.8737,31.6116,31.7381,351594.0
2020-04-06 15:30:00,35.11,35.63,35.0,35.32,1146970.0,31.7291,32.199,31.6297,31.9189,1146970.0
2020-04-07 09:30:00,37.55,38.15,37.27,37.95,879246.0,33.9341,34.4763,33.6811,34.2956,879246.0
2020-04-07 10:00:00,37.93,38.33,37.49,37.65,660855.0,34.2775,34.639,33.8799,34.0245,660855.0
2020-04-07 10:30:00,37.62,38.17,37.59,37.74,615352.0,33.9974,34.4944,33.9703,34.1058,615352.0
2020-04-07 11:00:00,37.75,38.2,37.67,37.98,513883.0,34.1149,34.5215,34.0426,34.3227,513883.0
2020-04-07 11:30:00,38.0,38.26,37.85,37.9,441553.0,34.3408,34.5757,34.2052,34.2504,441553.0
2020-04-07 12:00:00,37.92,38.62,37.92,38.53,514909.0,34.2685,34.9011,34.2685,34.8197,514909.0
2020-04-07 12:30:00,38.53,38.7,38.42,38.48,374424.0,34.8197,34.9734,34.7203,34.7746,374424.0
2020-04-07 13:00:00,38.49,38.75,38.22,38.63,529282.0,34.7836,35.0186,34.5396,34.9101,529282.0
2020-04-07 13:30:00,38.64,38.67,38.15,38.23,465474.0,34.9192,34.9463,34.4763,34.5486,465474.0
2020-04-07 14:00:00,38.23,38.25,37.64,37.92,480821.0,34.5486,34.5667,34.0154,34.2685,480821.0
2020-04-07 14:30:00,37.91,38.01,37.34,37.49,347144.0,34.2594,34.3498,33.7443,33.8799,347144.0
2020-04-07 15:00:00,37.5,37.94,37.25,37.32,492335.0,33.8889,34.2866,33.663,33.7263,492335.0
2020-04-07 15:30:00,37.33,38.05,37.16,37.26,730810.0,33.7353,34.386,33.5817,33.672,730810.0
2020-04-08 09:30:00,37.75,38.2,37.35,37.47,259820.0,34.1149,34.5215,33.7534,33.8618,259820.0
2020-04-08 10:00:00,37.51,37.84,37.17,37.81,235405.0,33.898,34.1962,33.5907,34.1691,235405.0
2020-04-08 10:30:00,37.82,38.02,37.69,37.93,156095.0,34.1781,34.3589,34.0606,34.2775,156095.0
2020-04-08 11:00:00,37.94,38.22,37.84,38.06,167901.0,34.2866,34.5396,34.1962,34.395,167901.0
2020-04-08 11:30:00,38.07,38.34,37.96,37.98,123362.0,34.404,34.648,34.3046,34.3227,123362.0
2020-04-08 12:00:00,38.0,38.08,37.84,37.89,151080.0,34.3408,34.4131,34.1962,34.2414,151080.0
2020-04-08 12:30:00,37.9,38.1,37.78,37.98,186544.0,34.2504,34.4312,34.142,34.3227,186544.0
2020-04-08 13:00:00,37.98,38.04,37.78,37.98,148730.0,34.3227,34.3769,34.142,34.3227,148730.0
2020-04-08 13:30:00,38.0,38.31,37.82,38.13,301623.0,34.3408,34.6209,34.1781,34.4583,301623.0
2020-04-08 14:00:00,38.14,38.76,38.11,38.68,356117.0,34.4673,35.0276,34.4402,34.9553,356117.0
2020-04-08 14:30:00,38.68,38.9,38.63,38.88,282141.0,34.9553,35.1541,34.9101,35.136,282141.0
2020-04-08 15:00:00,38.88,38.98,38.64,38.76,309823.0,35.136,35.2264,34.9192,35.0276,309823.0
2020-04-08 15:30:00,38.78,39.17,38.56,38.86,911892.0,35.0457,35.3981,34.8469,35.118,911892.0
2020-04-09 09:30:00,40.2,41.5,40.12,41.42,627369.0,36.3289,37.5037,36.2566,37.4315,627369.0
2020-04-09 10:00:00,41.45,41.55,40.21,40.56,596605.0,37.4586,37.5489,36.338,36.6543,596605.0
2020-04-09 10:30:00,40.6,40.92,40.08,40.09,410712.0,36.6904,36.9796,36.2205,36.2295,410712.0
2020-04-09 11:00:00,40.09,40.37,39.87,40.35,246515.0,36.2295,36.4826,36.0307,36.4645,246515.0
2020-04-09 11:30:00,40.36,40.5,40.02,40.37,1258103.0,36.4735,36.6,36.1663,36.4826,1258103.0
2020-04-09 12:00:00,40.39,40.74,40.33,40.58,291922.0,36.5006,36.8169,36.4464,36.6723,291922.0
2020-04-09 12:30:00,40.59,40.96,40.54,40.85,281758.0,36.6814,37.0157,36.6362,36.9163,281758.0
2020-04-09 13:00:00,40.86,41.06,40.72,40.98,252654.0,36.9254,37.1061,36.7989,37.0338,252654.0
2020-04-09 13:30:00,40.98,41.11,40.74,41.11,330857.0,37.0338,37.1513,36.8169,37.1513,330857.0
2020-04-09 14:00:00,41.11,41.12,40.31,40.51,368421.0,37.1513,37.1603,36.4283,36.6091,368421.0
2020-04-09 14:30:00,40.49,40.7,40.03,40.27,345938.0,36.591,36.7808,36.1753,36.3922,345938.0
2020-04-09 15:00:00,40.29,40.98,40.19,40.98,440434.0,36.4103,37.0338,36.3199,37.0338,440434.0
2020-04-09 15:30:00,40.99,41.09,40.72,40.77,993791.0,37.0429,37.1332,36.7989,36.844,993791.0
2020-04-13 09:30:00,40.21,40.42,39.25,39.29,381192.0,36.338,36.5277,35.4704,35.5066,381192.0
2020-04-13 10:00:00,39.3,39.39,38.72,38.94,262305.0,35.5156,35.5969,34.9915,35.1903,262305.0
2020-04-13 10:30:00,38.96,39.01,38.23,38.36,342839.0,35.2083,35.2535,34.5486,34.6661,342839.0
2020-04-13 11:00:00,38.34,38.81,38.22,38.77,216693.0,34.648,35.0728,34.5396,35.0366,216693.0
2020-04-13 11:30:00,38.77,38.77,38.14,38.43,270075.0,35.0366,35.0366,34.4673,34.7294,270075.0
2020-04-13 12:00:00,38.44,38.92,38.37,38.64,362898.0,34.7384,35.1722,34.6752,34.9192,362898.0
2020-04-13 12:30:00,38.62,38.62,38.22,38.24,170613.0,34.9011,34.9011,34.5396,34.5577,170613.0
2020-04-13 13:00:00,38.23,38.59,38.18,38.56,310716.0,34.5486,34.874,34.5034,34.8469,310716.0
2020-04-13 13:30:00,38.56,38.71,38.45,38.59,210124.0,34.8469,34.9824,34.7474,34.874,210124.0
2020-04-13 14:00:00,38.6,38.65,38.21,38.28,281838.0,34.883,34.9282,34.5306,34.5938,281838.0
2020-04-13 14:30:00,38.28,38.5,38.26,38.37,224214.0,34.5938,34.7926,34.5757,34.6752,224214.0
2020-04-13 15:00:00,38.37,38.43,37.96,38.36,292553.0,34.6752,34.7294,34.3046,34.6661,292553.0
2020-04-13 15:30:00,38.38,38.55,38.17,38.32,742065.0,34.6842,34.8378,34.4944,34.63,742065.0
2020-04-14 09:30:00,39.46,39.99,38.74,39.94,384017.0,35.6602,36.1392,35.0095,36.094,384017.0
2020-04-14 10:00:00,39.98,40.04,39.34,39.48,303332.0,36.1301,36.1843,35.5517,35.6783,303332.0
2020-04-14 10:30:00,39.48,39.51,38.85,38.89,251236.0,35.6783,35.7054,35.1089,35.1451,251236.0
2020-04-14 11:00:00,38.88,38.94,38.51,38.57,251966.0,35.136,35.1903,34.8017,34.8559,251966.0
2020-04-14 11:30:00,38.58,38.62,38.2,38.26,236819.0,34.8649,34.9011,34.5215,34.5757,236819.0
2020-04-14 12:00:00,38.29,38.67,38.27,38.59,212830.0,34.6029,34.9463,34.5848,34.874,212830.0
2020-04-14 12:30:00,38.6,38.64,38.42,38.47,93918.0,34.883,34.9192,34.7203,34.7655,93918.0
2020-04-14 13:00:00,38.47,38.51,38.33,38.42,104603.0,34.7655,34.8017,34.639,34.7203,104603.0
2020-04-14 13:30:00,38.42,38.53,38.15,38.28,134924.0,34.7203,34.8197,34.4763,34.5938,134924.0
2020-04-14 14:00:00,38.3,38.56,38.27,38.42,146064.0,34.6119,34.8469,34.5848,34.7203,146064.0
2020-04-14 14:30:00,38.43,38.5,38.31,38.38,123025.0,34.7294,34.7926,34.6209,34.6842,123025.0
2020-04-14 15:00:00,38.37,38.39,38.15,38.36,170890.0,34.6752,34.6932,34.4763,34.6661,170890.0
2020-04-14 15:30:00,38.36,38.58,38.32,38.39,582805.0,34.6661,34.8649,34.63,34.6932,582805.0
2020-04-15 09:30:00,37.09,37.14,36.38,36.59,358734.0,33.5184,33.5636,32.8768,33.0666,358734.0
2020-04-15 10:00:00,36.6,36.7,36.11,36.4,214431.0,33.0756,33.166,32.6328,32.8949,214431.0
2020-04-15 10:30:00,36.4,36.55,36.2,36.52,277329.0,32.8949,33.0304,32.7141,33.0033,277329.0
2020-04-15 11:00:00,36.52,36.58,36.13,36.14,212975.0,33.0033,33.0575,32.6509,32.6599,212975.0
2020-04-15 11:30:00,36.15,36.31,36.02,36.26,265335.0,32.6689,32.8135,32.5514,32.7683,265335.0
2020-04-15 12:00:00,36.26,36.5,36.09,36.2,296251.0,32.7683,32.9852,32.6147,32.7141,296251.0
2020-04-15 12:30:00,36.2,36.22,36.02,36.08,330925.0,32.7141,32.7322,32.5514,32.6057,330925.0
2020-04-15 13:00:00,36.08,36.22,35.92,35.95,221315.0,32.6057,32.7322,32.4611,32.4882,221315.0
2020-04-15 13:30:00,35.94,35.95,35.58,35.72,215816.0,32.4792,32.4882,32.1538,32.2803,215816.0
2020-04-15 14:00:00,35.73,35.87,35.58,35.69,326488.0,32.2894,32.4159,32.1538,32.2532,326488.0
2020-04-15 14:30:00,35.7,36.0,35.68,35.89,206380.0,32.2623,32.5334,32.2442,32.434,206380.0
2020-04-15 15:00:00,35.89,35.89,35.54,35.61,221675.0,32.434,32.434,32.1177,32.1809,221675.0
2020-04-15 15:30:00,35.6,35.74,35.5,35.55,1016087.0,32.1719,32.2984,32.0815,32.1267,1016087.0
2020-04-16 09:30:00,35.63,35.75,34.94,35.02,495336.0,32.199,32.3074,31.5754,31.6477,495336.0
2020-04-16 10:00:00,35.03,35.35,34.83,35.35,518616.0,31.6568,31.946,31.476,31.946,518616.0
2020-04-16 10:30:00,35.34,35.86,35.26,35.84,160784.0,31.9369,32.4069,31.8646,32.3888,160784.0
2020-04-16 11:00:00,35.83,35.93,35.33,35.35,473939.0,32.3797,32.4701,31.9279,31.946,473939.0
2020-04-16 11:30:00,35.33,35.6,35.22,35.45,208765.0,31.9279,32.1719,31.8285,32.0363,208765.0
2020-04-16 12:00:00,35.45,35.49,35.22,35.3,346168.0,32.0363,32.0725,31.8285,31.9008,346168.0
2020-04-16 12:30:00,35.29,35.39,35.22,35.39,254389.0,31.8917,31.9821,31.8285,31.9821,254389.0
2020-04-16 13:00:00,35.37,35.58,35.36,35.55,537414.0,31.964,32.1538,31.955,32.1267,537414.0
2020-04-16 13:30:00,35.58,35.73,35.53,35.59,107800.0,32.1538,32.2894,32.1086,32.1629,107800.0
2020-04-16 14:00:00,35.58,35.91,35.5,35.82,174886.0,32.1538,32.452,32.0815,32.3707,174886.0
2020-04-16 14:30:00,35.8,35.98,35.71,35.93,195657.0,32.3526,32.5153,32.2713,32.4701,195657.0
2020-04-16 15:00:00,35.94,36.04,35.79,36.04,187813.0,32.4792,32.5695,32.3436,32.5695,187813.0
2020-04-16 15:30:00,36.05,36.32,36.04,36.22,588783.0,32.5786,32.8226,32.5695,32.7322,588783.0
2020-04-17 09:30:00,37.49,38.76,37.42,38.46,697926.0,33.8799,35.0276,33.8166,34.7565,697926.0
2020-04-17 10:00:00,38.45,38.49,37.69,37.69,517631.0,34.7474,34.7836,34.0606,34.0606,517631.0
2020-04-17 10:30:00,37.65,37.71,37.33,37.5,198899.0,34.0245,34.0787,33.7353,33.8889,198899.0
2020-04-17 11:00:00,37.49,37.95,37.43,37.7,204482.0,33.8799,34.2956,33.8257,34.0697,204482.0
2020-04-17 11:30:00,37.7,38.2,37.7,38.07,432068.0,34.0697,34.5215,34.0697,34.404,432068.0
2020-04-17 12:00:00,38.08,38.17,37.95,38.03,175029.0,34.4131,34.4944,34.2956,34.3679,175029.0
2020-04-17 12:30:00,38.05,38.32,38.04,38.13,178517.0,34.386,34.63,34.3769,34.4583,178517.0
2020-04-17 13:00:00,38.13,38.25,37.95,37.95,216010.0,34.4583,34.5667,34.2956,34.2956,216010.0
2020-04-17 13:30:00,37.96,38.12,37.81,38.0,218093.0,34.3046,34.4492,34.1691,34.3408,218093.0
2020-04-17 14:00:00,38.0,38.1,37.75,37.78,194030.0,34.3408,34.4312,34.1149,34.142,194030.0
2020-04-17 14:30:00,37.77,37.96,37.63,37.91,260229.0,34.1329,34.3046,34.0064,34.2594,260229.0
2020-04-17 15:00:00,37.91,38.01,37.81,37.94,258485.0,34.2594,34.3498,34.1691,34.2866,258485.0
2020-04-17 15:30:00,37.92,38.45,37.92,38.36,532036.0,34.2685,34.7474,34.2685,34.6661,532036.0
2020-04-20 09:30:00,38.88,40.22,38.36,39.83,1393443.0,35.136,36.347,34.6661,35.9946,1393443.0
2020-04-20 10:00:00,39.81,39.95,39.28,39.47,597725.0,35.9765,36.103,35.4975,35.6692,597725.0
2020-04-20 10:30:00,39.48,40.38,39.46,40.19,806253.0,35.6783,36.4916,35.6602,36.3199,806253.0
2020-04-20 11:00:00,40.19,40.43,40.11,40.28,551618.0,36.3199,36.5368,36.2476,36.4012,551618.0
2020-04-20 11:30:00,40.27,40.65,40.15,40.42,433164.0,36.3922,36.7356,36.2837,36.5277,433164.0
2020-04-20 12:00:00,40.42,40.56,40.2,40.23,277161.0,36.5277,36.6543,36.3289,36.356,277161.0
2020-04-20 12:30:00,40.24,40.57,40.24,40.46,256508.0,36.3651,36.6633,36.3651,36.5639,256508.0
2020-04-20 13:00:00,40.45,40.48,40.13,40.44,232624.0,36.5549,36.582,36.2657,36.5458,232624.0
2020-04-20 13:30:00,40.46,40.48,40.14,40.17,199246.0,36.5639,36.582,36.2747,36.3018,199246.0
2020-04-20 14:00:00,40.16,40.24,39.53,39.55,356824.0,36.2928,36.3651,35.7235,35.7415,356824.0
2020-04-20 14:30:00,39.55,39.85,39.33,39.35,426093.0,35.7415,36.0126,35.5427,35.5608,426093.0
2020-04-20 15:00:00,39.36,39.65,39.31,39.62,319456.0,35.5698,35.8319,35.5246,35.8048,319456.0
2020-04-20 15:30:00,39.62,39.89,39.55,39.69,644416.0,35.8048,36.0488,35.7415,35.868,644416.0
2020-04-21 09:30:00,38.54,39.19,38.28,39.12,551420.0,34.8288,35.4162,34.5938,35.3529,551420.0
2020-04-21 10:00:00,39.14,39.24,38.84,39.16,332276.0,35.371,35.4614,35.0999,35.3891,332276.0
2020-04-21 10:30:00,39.17,39.44,39.01,39.29,314185.0,35.3981,35.6421,35.2535,35.5066,314185.0
2020-04-21 11:00:00,39.27,39.29,38.76,38.83,385323.0,35.4885,35.5066,35.0276,35.0909,385323.0
2020-04-21 11:30:00,38.82,39.03,38.68,38.94,312610.0,35.0818,35.2716,34.9553,35.1903,312610.0
2020-04-21 12:00:00,38.94,39.0,38.64,38.76,205057.0,35.1903,35.2445,34.9192,35.0276,205057.0
2020-04-21 12:30:00,38.75,38.88,38.57,38.88,232123.0,35.0186,35.136,34.8559,35.136,232123.0
2020-04-21 13:00:00,38.88,38.98,38.66,38.94,283702.0,35.136,35.2264,34.9372,35.1903,283702.0
2020-04-21 13:30:00,38.93,39.0,38.77,38.85,174189.0,35.1812,35.2445,35.0366,35.1089,174189.0
2020-04-21 14:00:00,38.85,39.11,38.77,38.97,185078.0,35.1089,35.3439,35.0366,35.2174,185078.0
2020-04-21 14:30:00,38.98,39.0,38.81,38.84,113038.0,35.2264,35.2445,35.0728,35.0999,113038.0
2020-04-21 15:00:00,38.84,39.16,38.82,39.06,198372.0,35.0999,35.3891,35.0818,35.2987,198372.0
2020-04-21 15:30:00,39.07,39.26,38.93,39.11,622619.0,35.3077,35.4795,35.1812,35.3439,622619.0
2020-04-22 09:30:00,40.02,40.4,39.43,39.65,340928.0,36.1663,36.5097,35.6331,35.8319,340928.0
2020-04-22 10:00:00,39.68,39.83,39.31,39.66,228685.0,35.859,35.9946,35.5246,35.8409,228685.0
2020-04-22 10:30:00,39.66,39.93,39.59,39.76,181491.0,35.8409,36.0849,35.7777,35.9313,181491.0
2020-04-22 11:00:00,39.77,39.82,39.53,39.82,338800.0,35.9403,35.9855,35.7235,35.9855,338800.0
2020-04-22 11:30:00,39.82,39.96,39.75,39.84,139838.0,35.9855,36.112,35.9223,36.0036,139838.0
2020-04-22 12:00:00,39.84,39.9,39.65,39.85,123971.0,36.0036,36.0578,35.8319,36.0126,123971.0
2020-04-22 12:30:00,39.85,39.91,39.64,39.7,135803.0,36.0126,36.0669,35.8229,35.8771,135803.0
2020-04-22 13:00:00,39.7,39.76,39.62,39.76,173121.0,35.8771,35.9313,35.8048,35.9313,173121.0
2020-04-22 13:30:00,39.77,39.84,39.47,39.51,144907.0,35.9403,36.0036,35.6692,35.7054,144907.0
2020-04-22 14:00:00,39.51,39.63,39.5,39.55,124288.0,35.7054,35.8138,35.6963,35.7415,124288.0
2020-04-22 14:30:00,39.55,39.72,39.54,39.67,153437.0,35.7415,35.8952,35.7325,35.85,153437.0
2020-04-22 15:00:00,39.68,39.91,39.64,39.84,173685.0,35.859,36.0669,35.8229,36.0036,173685.0
2020-04-22 15:30:00,39.83,40.08,39.79,39.86,550225.0,35.9946,36.2205,35.9584,36.0217,550225.0
2020-04-23 09:30:00,40.16,40.8,40.01,40.63,252008.0,36.2928,36.8712,36.1572,36.7175,252008.0
2020-04-23 10:00:00,40.64,41.35,40.61,41.25,353438.0,36.7266,37.3682,36.6995,37.2778,353438.0
2020-04-23 10:30:00,41.28,41.91,41.23,41.91,315143.0,37.3049,37.8743,37.2597,37.8743,315143.0
2020-04-23 11:00:00,41.92,41.98,41.6,41.89,315740.0,37.8833,37.9375,37.5941,37.8562,315740.0
2020-04-23 11:30:00,41.89,41.89,41.54,41.76,311715.0,37.8562,37.8562,37.5399,37.7387,311715.0
2020-04-23 12:00:00,41.76,41.87,41.66,41.82,166271.0,37.7387,37.8381,37.6483,37.7929,166271.0
2020-04-23 12:30:00,41.83,41.85,40.87,41.18,297058.0,37.802,37.82,36.9344,37.2146,297058.0
2020-04-23 13:00:00,41.19,41.52,41.13,41.27,198698.0,37.2236,37.5218,37.1694,37.2959,198698.0
2020-04-23 13:30:00,41.25,41.43,41.06,41.24,199020.0,37.2778,37.4405,37.1061,37.2688,199020.0
2020-04-23 14:00:00,41.26,41.38,40.95,41.38,208949.0,37.2869,37.3953,37.0067,37.3953,208949.0
2020-04-23 14:30:00,41.38,41.67,41.3,41.54,240570.0,37.3953,37.6574,37.323,37.5399,240570.0
2020-04-23 15:00:00,41.54,41.55,41.14,41.38,346199.0,37.5399,37.5489,37.1784,37.3953,346199.0
2020-04-23 15:30:00,41.36,41.47,41.16,41.24,729921.0,37.3772,37.4766,37.1965,37.2688,729921.0
2020-04-24 09:30:00,41.7,42.24,41.7,41.82,508025.0,37.6845,38.1725,37.6845,37.7929,508025.0
2020-04-24 10:00:00,41.81,42.01,41.51,41.63,473664.0,37.7839,37.9646,37.5128,37.6212,473664.0
2020-04-24 10:30:00,41.61,41.66,41.26,41.29,169646.0,37.6032,37.6483,37.2869,37.314,169646.0
2020-04-24 11:00:00,41.29,41.41,41.13,41.23,178897.0,37.314,37.4224,37.1694,37.2597,178897.0
2020-04-24 11:30:00,41.22,41.39,41.12,41.14,142584.0,37.2507,37.4043,37.1603,37.1784,142584.0
2020-04-24 12:00:00,41.14,41.29,41.02,41.13,175337.0,37.1784,37.314,37.07,37.1694,175337.0
2020-04-24 12:30:00,41.11,41.37,41.05,41.28,121436.0,37.1513,37.3863,37.0971,37.3049,121436.0
2020-04-24 13:00:00,41.27,41.48,41.19,41.48,102726.0,37.2959,37.4857,37.2236,37.4857,102726.0
2020-04-24 13:30:00,41.48,41.62,41.38,41.48,120411.0,37.4857,37.6122,37.3953,37.4857,120411.0
2020-04-24 14:00:00,41.47,41.54,41.33,41.53,242382.0,37.4766,37.5399,37.3501,37.5309,242382.0
2020-04-24 14:30:00,41.54,41.98,41.53,41.8,316190.0,37.5399,37.9375,37.5309,37.7749,316190.0
2020-04-24 15:00:00,41.8,42.1,41.76,42.06,226091.0,37.7749,38.046,37.7387,38.0098,226091.0
2020-04-24 15:30:00,42.06,42.16,41.79,41.9,591429.0,38.0098,38.1002,37.7658,37.8652,591429.0
2020-04-27 09:30:00,42.25,42.84,42.06,42.62,450289.0,38.1815,38.7147,38.0098,38.5159,450289.0
2020-04-27 10:00:00,42.64,43.19,42.63,42.95,370446.0,38.534,39.031,38.5249,38.8141,370446.0
2020-04-27 10:30:00,42.97,43.07,42.77,42.78,258345.0,38.8322,38.9226,38.6515,38.6605,258345.0
2020-04-27 11:00:00,42.78,43.0,42.69,42.97,180544.0,38.6605,38.8593,38.5792,38.8322,180544.0
2020-04-27 11:30:00,42.97,43.08,42.92,43.04,139670.0,38.8322,38.9316,38.787,38.8955,139670.0
2020-04-27 12:00:00,43.05,43.24,43.03,43.2,180437.0,38.9045,39.0762,38.8864,39.04,180437.0
2020-04-27 12:30:00,43.2,43.4,43.2,43.28,137181.0,39.04,39.2208,39.04,39.1123,137181.0
2020-04-27 13:00:00,43.29,43.29,43.02,43.22,204534.0,39.1214,39.1214,38.8774,39.0581,204534.0
2020-04-27 13:30:00,43.21,43.27,43.11,43.24,131730.0,39.0491,39.1033,38.9587,39.0762,131730.0
2020-04-27 14:00:00,43.25,43.63,43.25,43.56,215569.0,39.0852,39.4286,39.0852,39.3654,215569.0
2020-04-27 14:30:00,43.58,43.76,43.54,43.74,263399.0,39.3835,39.5461,39.3473,39.528,263399.0
2020-04-27 15:00:00,43.73,44.29,43.72,44.2,470095.0,39.519,40.0251,39.51,39.9438,470095.0
2020-04-27 15:30:00,44.2,44.23,43.8,43.81,945158.0,39.9438,39.9709,39.5823,39.5913,945158.0
2020-04-28 09:30:00,45.0,46.87,45.0,46.23,1506664.0,40.6667,42.3566,40.6667,41.7783,1506664.0
2020-04-28 10:00:00,46.22,47.0,46.2,46.47,1379428.0,41.7692,42.4741,41.7512,41.9952,1379428.0
2020-04-28 10:30:00,46.48,46.56,45.28,45.34,638688.0,42.0042,42.0765,40.9198,40.974,638688.0
2020-04-28 11:00:00,45.35,45.89,45.15,45.68,591833.0,40.983,41.471,40.8023,41.2812,591833.0
2020-04-28 11:30:00,45.66,46.09,45.58,45.77,304027.0,41.2632,41.6518,41.1909,41.3626,304027.0
2020-04-28 12:00:00,45.79,46.1,45.63,45.77,242307.0,41.3806,41.6608,41.2361,41.3626,242307.0
2020-04-28 12:30:00,45.77,45.79,45.24,45.54,299347.0,41.3626,41.3806,40.8836,41.1547,299347.0
2020-04-28 13:00:00,45.54,45.76,45.48,45.57,222057.0,41.1547,41.3535,41.1005,41.1818,222057.0
2020-04-28 13:30:00,45.56,45.81,45.43,45.61,292330.0,41.1728,41.3987,41.0553,41.218,292330.0
2020-04-28 14:00:00,45.63,46.14,45.62,46.12,247342.0,41.2361,41.6969,41.227,41.6789,247342.0
2020-04-28 14:30:00,46.13,46.31,46.04,46.19,255327.0,41.6879,41.8506,41.6066,41.7421,255327.0
2020-04-28 15:00:00,46.18,46.63,46.11,46.54,439568.0,41.7331,42.1398,41.6698,42.0584,439568.0
2020-04-28 15:30:00,46.52,46.7,46.25,46.4,1329169.0,42.0403,42.203,41.7963,41.9319,1329169.0
2020-04-29 09:30:00,47.89,48.96,47.56,48.55,1317278.0,43.2784,44.2454,42.9802,43.8749,1317278.0
2020-04-29 10:00:00,48.54,48.86,48.17,48.48,613332.0,43.8658,44.155,43.5315,43.8116,613332.0
2020-04-29 10:30:00,48.5,49.08,48.49,48.89,491343.0,43.8297,44.3538,43.8206,44.1821,491343.0
2020-04-29 11:00:00,48.88,49.12,48.54,49.01,335790.0,44.1731,44.39,43.8658,44.2906,335790.0
2020-04-29 11:30:00,49.01,49.03,48.56,48.7,281909.0,44.2906,44.3086,43.8839,44.0104,281909.0
2020-04-29 12:00:00,48.7,48.84,48.46,48.48,199433.0,44.0104,44.1369,43.7935,43.8116,199433.0
2020-04-29 12:30:00,48.49,48.82,48.45,48.71,369059.0,43.8206,44.1189,43.7845,44.0195,369059.0
2020-04-29 13:00:00,48.71,49.13,48.7,48.87,414868.0,44.0195,44.399,44.0104,44.1641,414868.0
2020-04-29 13:30:00,48.88,48.92,48.3,48.33,245146.0,44.1731,44.2092,43.6489,43.6761,245146.0
2020-04-29 14:00:00,48.34,48.47,48.01,48.22,317578.0,43.6851,43.8026,43.3869,43.5766,317578.0
2020-04-29 14:30:00,48.22,48.31,47.88,48.06,386844.0,43.5766,43.658,43.2694,43.4321,386844.0
2020-04-29 15:00:00,48.06,48.39,48.01,48.36,489146.0,43.4321,43.7303,43.3869,43.7032,489146.0
2020-04-29 15:30:00,48.36,48.51,48.11,48.17,1083344.0,43.7032,43.8387,43.4772,43.5315,1083344.0
2020-04-30 09:30:00,47.09,47.91,46.54,47.72,638997.0,42.5555,43.2965,42.0584,43.1248,638997.0
2020-04-30 10:00:00,47.74,48.1,47.19,47.56,403146.0,43.1429,43.4682,42.6458,42.9802,403146.0
2020-04-30 10:30:00,47.55,47.91,47.42,47.49,266331.0,42.9712,43.2965,42.8537,42.9169,266331.0
2020-04-30 11:00:00,47.51,47.58,47.1,47.27,233077.0,42.935,42.9983,42.5645,42.7181,233077.0
2020-04-30 11:30:00,47.26,47.55,47.2,47.3,325722.0,42.7091,42.9712,42.6549,42.7452,325722.0
2020-04-30 12:00:00,47.29,47.39,47.0,47.03,226327.0,42.7362,42.8266,42.4741,42.5012,226327.0
2020-04-30 12:30:00,47.01,47.1,46.87,47.05,233930.0,42.4832,42.5645,42.3566,42.5193,233930.0
2020-04-30 13:00:00,47.05,47.23,46.77,47.1,159744.0,42.5193,42.682,42.2663,42.5645,159744.0
2020-04-30 13:30:00,47.1,47.14,46.7,46.75,151628.0,42.5645,42.6006,42.203,42.2482,151628.0
2020-04-30 14:00:00,46.75,46.97,46.68,46.95,138864.0,42.2482,42.447,42.1849,42.4289,138864.0
2020-04-30 14:30:00,46.95,47.08,46.88,46.96,139364.0,42.4289,42.5464,42.3657,42.438,139364.0
2020-04-30 15:00:00,46.96,47.2,46.9,47.1,252342.0,42.438,42.6549,42.3838,42.5645,252342.0
2020-04-30 15:30:00,47.11,47.34,46.83,47.05,1017969.0,42.5735,42.7814,42.3205,42.5193,1017969.0
2020-05-01 09:30:00,46.02,46.82,45.56,45.67,444216.0,41.5885,42.3115,41.1728,41.2722,444216.0
2020-05-01 10:00:00,45.69,45.98,45.01,45.21,401417.0,41.2903,41.5523,40.6758,40.8565,401417.0
2020-05-01 10:30:00,45.2,45.61,45.17,45.29,205287.0,40.8475,41.218,40.8203,40.9288,205287.0
2020-05-01 11:00:00,45.31,45.38,44.97,45.04,263811.0,40.9469,41.0101,40.6396,40.7029,263811.0
2020-05-01 11:30:00,45.03,45.13,44.82,45.03,229836.0,40.6938,40.7842,40.504,40.6938,229836.0
2020-05-01 12:00:00,45.01,45.2,44.86,45.13,255638.0,40.6758,40.8475,40.5402,40.7842,255638.0
2020-05-01 12:30:00,45.12,45.25,44.83,44.95,245827.0,40.7752,40.8926,40.5131,40.6215,245827.0
2020-05-01 13:00:00,44.94,45.22,44.91,45.2,265871.0,40.6125,40.8655,40.5854,40.8475,265871.0
2020-05-01 13:30:00,45.2,45.28,44.81,44.96,173526.0,40.8475,40.9198,40.495,40.6306,173526.0
2020-05-01 14:00:00,44.93,45.2,44.85,45.15,134815.0,40.6035,40.8475,40.5312,40.8023,134815.0
2020-05-01 14:30:00,45.14,45.23,44.93,45.05,132600.0,40.7932,40.8746,40.6035,40.7119,132600.0
2020-05-01 15:00:00,45.04,45.23,44.93,45.13,185310.0,40.7029,40.8746,40.6035,40.7842,185310.0
2020-05-01 15:30:00,45.14,45.18,44.89,45.08,592961.0,40.7932,40.8294,40.5673,40.739,592961.0
2020-05-04 09:30:00,44.51,44.56,43.63,43.92,433995.0,40.2239,40.2691,39.4286,39.6907,433995.0
2020-05-04 10:00:00,43.98,44.62,43.86,44.35,564047.0,39.7449,40.3233,39.6365,40.0793,564047.0
2020-05-04 10:30:00,44.32,44.74,44.2,44.26,362716.0,40.0522,40.4318,39.9438,39.998,362716.0
2020-05-04 11:00:00,44.26,44.28,43.81,43.91,310497.0,39.998,40.016,39.5913,39.6817,310497.0
2020-05-04 11:30:00,43.93,44.26,43.82,44.05,208053.0,39.6998,39.998,39.6003,39.8082,208053.0
2020-05-04 12:00:00,44.07,44.56,44.07,44.5,253148.0,39.8263,40.2691,39.8263,40.2149,253148.0
2020-05-04 12:30:00,44.52,44.59,44.24,44.32,177306.0,40.2329,40.2962,39.9799,40.0522,177306.0
2020-05-04 13:00:00,44.31,44.35,44.02,44.07,163377.0,40.0432,40.0793,39.7811,39.8263,163377.0
2020-05-04 13:30:00,44.07,44.35,44.0,44.15,245007.0,39.8263,40.0793,39.763,39.8986,245007.0
2020-05-04 14:00:00,44.15,44.35,44.11,44.26,195867.0,39.8986,40.0793,39.8624,39.998,195867.0
2020-05-04 14:30:00,44.25,44.37,43.99,44.32,262559.0,39.9889,40.0974,39.754,40.0522,262559.0
2020-05-04 15:00:00,44.32,44.51,44.28,44.42,292516.0,40.0522,40.2239,40.016,40.1426,292516.0
2020-05-04 15:30:00,44.41,44.77,44.4,44.66,715257.0,40.1335,40.4589,40.1245,40.3595,715257.0
2020-05-05 09:30:00,45.98,47.17,45.64,46.6,1490839.0,41.5523,42.6278,41.2451,42.1126,1490839.0
2020-05-05 10:00:00,46.56,46.98,45.79,45.91,747840.0,42.0765,42.4561,41.3806,41.4891,747840.0
2020-05-05 10:30:00,45.91,46.49,45.75,45.88,516582.0,41.4891,42.0132,41.3445,41.462,516582.0
2020-05-05 11:00:00,45.9,45.99,45.58,45.61,361479.0,41.4801,41.5614,41.1909,41.218,361479.0
2020-05-05 11:30:00,45.61,46.05,45.6,45.88,318960.0,41.218,41.6156,41.2089,41.462,318960.0
2020-05-05 12:00:00,45.88,46.04,45.71,45.76,287703.0,41.462,41.6066,41.3083,41.3535,287703.0
2020-05-05 12:30:00,45.78,45.86,45.14,45.2,217618.0,41.3716,41.4439,40.7932,40.8475,217618.0
2020-05-05 13:00:00,45.21,45.21,45.01,45.18,292725.0,40.8565,40.8565,40.6758,40.8294,292725.0
2020-05-05 13:30:00,45.18,45.23,44.87,45.03,299027.0,40.8294,40.8746,40.5492,40.6938,299027.0
2020-05-05 14:00:00,45.02,45.13,44.74,44.77,293924.0,40.6848,40.7842,40.4318,40.4589,293924.0
2020-05-05 14:30:00,44.76,44.93,44.72,44.85,280487.0,40.4498,40.6035,40.4137,40.5312,280487.0
2020-05-05 15:00:00,44.86,44.86,44.5,44.57,294869.0,40.5402,40.5402,40.2149,40.2781,294869.0
2020-05-05 15:30:00,44.58,44.9,44.4,44.62,781040.0,40.2872,40.5763,40.1245,40.3233,781040.0
2020-05-06 09:30:00,44.8,45.58,44.31,44.53,464743.0,40.486,41.1909,40.0432,40.242,464743.0
2020-05-06 10:00:00,44.55,44.77,43.86,44.64,273826.0,40.26,40.4589,39.6365,40.3414,273826.0
2020-05-06 10:30:00,44.63,44.96,44.54,44.8,201775.0,40.3323,40.6306,40.251,40.486,201775.0
2020-05-06 11:00:00,44.79,44.87,44.31,44.55,213471.0,40.4769,40.5492,40.0432,40.26,213471.0
2020-05-06 11:30:00,44.55,44.83,44.48,44.78,219708.0,40.26,40.5131,40.1968,40.4679,219708.0
2020-05-06 12:00:00,44.81,45.1,44.75,45.03,193615.0,40.495,40.7571,40.4408,40.6938,193615.0
2020-05-06 12:30:00,45.05,45.08,44.67,44.67,189280.0,40.7119,40.739,40.3685,40.3685,189280.0
2020-05-06 13:00:00,44.69,44.69,44.38,44.55,168059.0,40.3866,40.3866,40.1064,40.26,168059.0
2020-05-06 13:30:00,44.56,44.69,44.5,44.51,124764.0,40.2691,40.3866,40.2149,40.2239,124764.0
2020-05-06 14:00:00,44.49,44.5,44.03,44.23,247473.0,40.2058,40.2149,39.7901,39.9709,247473.0
2020-05-06 14:30:00,44.22,44.5,44.19,44.33,161254.0,39.9618,40.2149,39.9347,40.0612,161254.0
2020-05-06 15:00:00,44.34,44.41,44.2,44.24,216289.0,40.0703,40.1335,39.9438,39.9799,216289.0
2020-05-06 15:30:00,44.22,44.22,43.85,44.07,792776.0,39.9618,39.9618,39.6275,39.8263,792776.0
2020-05-07 09:30:00,44.46,45.3,44.42,44.91,459727.0,40.1787,40.9378,40.1426,40.5854,459727.0
2020-05-07 10:00:00,44.91,44.98,44.41,44.48,234594.0,40.5854,40.6486,40.1335,40.1968,234594.0
2020-05-07 10:30:00,44.49,44.88,44.48,44.5,140361.0,40.2058,40.5583,40.1968,40.2149,140361.0
2020-05-07 11:00:00,44.51,44.68,44.36,44.65,147522.0,40.2239,40.3775,40.0883,40.3504,147522.0
2020-05-07 11:30:00,44.66,44.96,44.58,44.96,165609.0,40.3595,40.6306,40.2872,40.6306,165609.0
2020-05-07 12:00:00,44.97,45.06,44.71,44.93,223367.0,40.6396,40.7209,40.4046,40.6035,223367.0
2020-05-07 12:30:00,44.92,44.95,44.56,44.78,163128.0,40.5944,40.6215,40.2691,40.4679,163128.0
2020-05-07 13:00:00,44.79,45.01,44.71,44.88,187549.0,40.4769,40.6758,40.4046,40.5583,187549.0
2020-05-07 13:30:00,44.89,45.08,44.86,45.07,163421.0,40.5673,40.739,40.5402,40.73,163421.0
2020-05-07 14:00:00,45.06,45.16,44.9,44.99,231271.0,40.7209,40.8113,40.5763,40.6577,231271.0
2020-05-07 14:30:00,44.99,45.07,44.77,44.84,229680.0,40.6577,40.73,40.4589,40.5221,229680.0
2020-05-07 15:00:00,44.83,44.87,44.61,44.85,189495.0,40.5131,40.5492,40.3143,40.5312,189495.0
2020-05-07 15:30:00,44.85,44.87,44.62,44.7,377230.0,40.5312,40.5492,40.3233,40.3956,377230.0
2020-05-08 09:30:00,45.29,45.74,45.04,45.66,615114.0,40.9288,41.3355,40.7029,41.2632,615114.0
2020-05-08 10:00:00,45.65,45.86,45.57,45.7,510531.0,41.2541,41.4439,41.1818,41.2993,510531.0
2020-05-08 10:30:00,45.68,46.11,45.64,45.85,335539.0,41.2812,41.6698,41.2451,41.4349,335539.0
2020-05-08 11:00:00,45.83,46.16,45.74,46.11,249499.0,41.4168,41.715,41.3355,41.6698,249499.0
2020-05-08 11:30:00,46.11,46.27,45.95,46.2,267263.0,41.6698,41.8144,41.5252,41.7512,267263.0
2020-05-08 12:00:00,46.2,46.26,46.0,46.13,217994.0,41.7512,41.8054,41.5704,41.6879,217994.0
2020-05-08 12:30:00,46.13,46.3,46.1,46.18,186896.0,41.6879,41.8415,41.6608,41.7331,186896.0
2020-05-08 13:00:00,46.19,46.47,46.14,46.46,115069.0,41.7421,41.9952,41.6969,41.9861,115069.0
2020-05-08 13:30:00,46.46,46.73,46.45,46.73,157996.0,41.9861,42.2301,41.9771,42.2301,157996.0
2020-05-08 14:00:00,46.72,46.99,46.7,46.98,179311.0,42.2211,42.4651,42.203,42.4561,179311.0
2020-05-08 14:30:00,46.98,46.98,46.78,46.93,152843.0,42.4561,42.4561,42.2753,42.4109,152843.0
2020-05-08 15:00:00,46.93,47.01,46.86,46.99,161541.0,42.4109,42.4832,42.3476,42.4651,161541.0
2020-05-08 15:30:00,46.98,47.05,46.83,46.9,547451.0,42.4561,42.5193,42.3205,42.3838,547451.0
2020-05-11 09:30:00,46.08,46.34,45.23,45.69,380840.0,41.6427,41.8777,40.8746,41.2903,380840.0
2020-05-11 10:00:00,45.73,45.8,45.01,45.29,341580.0,41.3264,41.3897,40.6758,40.9288,341580.0
2020-05-11 10:30:00,45.29,45.62,45.25,45.35,231635.0,40.9288,41.227,40.8926,40.983,231635.0
2020-05-11 11:00:00,45.36,45.6,45.34,45.5,166501.0,40.9921,41.2089,40.974,41.1186,166501.0
2020-05-11 11:30:00,45.49,45.88,45.48,45.8,125655.0,41.1095,41.462,41.1005,41.3897,125655.0
2020-05-11 12:00:00,45.82,46.2,45.75,46.18,133479.0,41.4078,41.7512,41.3445,41.7331,133479.0
2020-05-11 12:30:00,46.19,46.43,46.07,46.23,118824.0,41.7421,41.959,41.6337,41.7783,118824.0
2020-05-11 13:00:00,46.22,46.32,46.12,46.22,179519.0,41.7692,41.8596,41.6789,41.7692,179519.0
2020-05-11 13:30:00,46.23,46.45,46.13,46.22,126373.0,41.7783,41.9771,41.6879,41.7692,126373.0
2020-05-11 14:00:00,46.23,46.31,46.02,46.05,151975.0,41.7783,41.8506,41.5885,41.6156,151975.0
2020-05-11 14:30:00,46.05,46.39,46.05,46.29,155226.0,41.6156,41.9229,41.6156,41.8325,155226.0
2020-05-11 15:00:00,46.29,46.62,46.29,46.45,216287.0,41.8325,42.1307,41.8325,41.9771,216287.0
2020-05-11 15:30:00,46.44,46.49,46.19,46.2,508687.0,41.9681,42.0132,41.7421,41.7512,508687.0
2020-05-12 09:30:00,46.48,47.09,46.4,46.9,547299.0,42.0042,42.5555,41.9319,42.3838,547299.0
2020-05-12 10:00:00,46.9,47.35,46.9,46.98,265234.0,42.3838,42.7904,42.3838,42.4561,265234.0
2020-05-12 10:30:00,47.0,47.03,46.52,46.83,252027.0,42.4741,42.5012,42.0403,42.3205,252027.0
2020-05-12 11:00:00,46.83,47.12,46.61,47.05,168119.0,42.3205,42.5826,42.1217,42.5193,168119.0
2020-05-12 11:30:00,47.05,47.27,47.05,47.11,178827.0,42.5193,42.7181,42.5193,42.5735,178827.0
2020-05-12 12:00:00,47.11,47.51,46.99,47.47,216310.0,42.5735,42.935,42.4651,42.8989,216310.0
2020-05-12 12:30:00,47.46,47.56,47.39,47.46,154934.0,42.8898,42.9802,42.8266,42.8898,154934.0
2020-05-12 13:00:00,47.45,47.46,46.79,46.79,175515.0,42.8808,42.8898,42.2843,42.2843,175515.0
2020-05-12 13:30:00,46.77,46.95,46.73,46.85,146583.0,42.2663,42.4289,42.2301,42.3386,146583.0
2020-05-12 14:00:00,46.87,46.91,46.64,46.67,116181.0,42.3566,42.3928,42.1488,42.1759,116181.0
2020-05-12 14:30:00,46.68,46.7,46.48,46.6,139234.0,42.1849,42.203,42.0042,42.1126,139234.0
2020-05-12 15:00:00,46.6,46.69,46.27,46.3,183363.0,42.1126,42.194,41.8144,41.8415,183363.0
2020-05-12 15:30:00,46.3,46.32,45.65,45.69,474919.0,41.8415,41.8596,41.2541,41.2903,474919.0
2020-05-13 09:30:00,45.12,45.34,44.17,44.42,510176.0,40.7752,40.974,39.9166,40.1426,510176.0
2020-05-13 10:00:00,44.43,44.9,44.4,44.7,219959.0,40.1516,40.5763,40.1245,40.3956,219959.0
2020-05-13 10:30:00,44.71,44.97,44.31,44.34,186288.0,40.4046,40.6396,40.0432,40.0703,186288.0
2020-05-13 11:00:00,44.34,44.38,43.83,44.02,207244.0,40.0703,40.1064,39.6094,39.7811,207244.0
2020-05-13 11:30:00,44.02,44.07,43.49,43.59,191610.0,39.7811,39.8263,39.3021,39.3925,191610.0
2020-05-13 12:00:00,43.59,43.7,43.4,43.66,201180.0,39.3925,39.4919,39.2208,39.4558,201180.0
2020-05-13 12:30:00,43.67,43.91,43.64,43.91,117664.0,39.4648,39.6817,39.4377,39.6817,117664.0
2020-05-13 13:00:00,43.92,44.27,43.7,44.21,118395.0,39.6907,40.007,39.4919,39.9528,118395.0
2020-05-13 13:30:00,44.19,44.21,43.85,43.93,139403.0,39.9347,39.9528,39.6275,39.6998,139403.0
2020-05-13 14:00:00,43.92,44.05,43.66,43.77,219045.0,39.6907,39.8082,39.4558,39.5552,219045.0
2020-05-13 14:30:00,43.77,43.82,43.67,43.68,172638.0,39.5552,39.6003,39.4648,39.4738,172638.0
2020-05-13 15:00:00,43.68,43.9,43.37,43.48,204577.0,39.4738,39.6726,39.1937,39.2931,204577.0
2020-05-13 15:30:00,43.47,44.01,43.45,43.93,506130.0,39.284,39.772,39.266,39.6998,506130.0
2020-05-14 09:30:00,42.9,42.95,42.1,42.23,359399.0,38.7689,38.8141,38.046,38.1635,359399.0
2020-05-14 10:00:00,42.23,43.0,41.83,42.97,307223.0,38.1635,38.8593,37.802,38.8322,307223.0
2020-05-14 10:30:00,42.97,44.7,42.97,44.55,326335.0,38.8322,40.3956,38.8322,40.26,326335.0
2020-05-14 11:00:00,44.56,45.19,44.3,44.34,449332.0,40.2691,40.8384,40.0341,40.0703,449332.0
2020-05-14 11:30:00,44.34,44.47,43.41,43.71,332053.0,40.0703,40.1878,39.2298,39.5009,332053.0
2020-05-14 12:00:00,43.73,44.2,43.69,44.0,139595.0,39.519,39.9438,39.4829,39.763,139595.0
2020-05-14 12:30:00,44.01,44.48,43.99,44.41,99314.0,39.772,40.1968,39.754,40.1335,99314.0
2020-05-14 13:00:00,44.42,44.69,44.24,44.66,128759.0,40.1426,40.3866,39.9799,40.3595,128759.0
2020-05-14 13:30:00,44.66,44.76,44.25,44.26,211626.0,40.3595,40.4498,39.9889,39.998,211626.0
2020-05-14 14:00:00,44.26,44.55,44.13,44.54,157721.0,39.998,40.26,39.8805,40.251,157721.0
2020-05-14 14:30:00,44.55,44.77,44.34,44.75,252927.0,40.26,40.4589,40.0703,40.4408,252927.0
2020-05-14 15:00:00,44.75,45.05,44.68,45.01,239145.0,40.4408,40.7119,40.3775,40.6758,239145.0
2020-05-14 15:30:00,45.01,45.29,44.86,45.28,705298.0,40.6758,40.9288,40.5402,40.9198,705298.0
2020-05-15 09:30:00,44.76,45.49,44.4,45.28,354157.0,40.4498,41.1095,40.1245,40.9198,354157.0
2020-05-15 10:00:00,45.43,45.65,45.07,45.47,172097.0,41.0553,41.2541,40.73,41.0915,172097.0
2020-05-15 10:30:00,45.47,45.84,45.33,45.47,112725.0,41.0915,41.4258,40.9649,41.0915,112725.0
2020-05-15 11:00:00,45.43,45.62,45.09,45.55,120351.0,41.0553,41.227,40.748,41.1638,120351.0
2020-05-15 11:30:00,45.54,45.54,45.13,45.36,88774.0,41.1547,41.1547,40.7842,40.9921,88774.0
2020-05-15 12:00:00,45.34,45.49,45.2,45.4,102874.0,40.974,41.1095,40.8475,41.0282,102874.0
2020-05-15 12:30:00,45.41,45.49,45.12,45.22,159712.0,41.0372,41.1095,40.7752,40.8655,159712.0
2020-05-15 13:00:00,45.22,45.37,45.13,45.31,100298.0,40.8655,41.0011,40.7842,40.9469,100298.0
2020-05-15 13:30:00,45.3,45.48,45.26,45.43,65705.0,40.9378,41.1005,40.9017,41.0553,65705.0
2020-05-15 14:00:00,45.44,45.64,45.44,45.54,78621.0,41.0643,41.2451,41.0643,41.1547,78621.0
2020-05-15 14:30:00,45.54,45.55,45.05,45.07,97339.0,41.1547,41.1638,40.7119,40.73,97339.0
2020-05-15 15:00:00,45.08,45.29,45.03,45.2,128172.0,40.739,40.9288,40.6938,40.8475,128172.0
2020-05-15 15:30:00,45.21,45.49,45.02,45.44,335046.0,40.8565,41.1095,40.6848,41.0643,335046.0
2020-05-18 09:30:00,47.15,48.38,47.08,48.03,379000.0,42.6097,43.7212,42.5464,43.4049,379000.0
2020-05-18 10:00:00,48.05,48.17,47.56,47.58,230552.0,43.423,43.5315,42.9802,42.9983,230552.0
2020-05-18 10:30:00,47.62,48.13,47.54,47.9,210284.0,43.0344,43.4953,42.9621,43.2875,210284.0
2020-05-18 11:00:00,47.9,48.5,47.89,48.44,349476.0,43.2875,43.8297,43.2784,43.7755,349476.0
2020-05-18 11:30:00,48.43,48.58,47.97,48.11,402194.0,43.7664,43.902,43.3507,43.4772,402194.0
2020-05-18 12:00:00,48.11,48.18,47.84,47.99,119326.0,43.4772,43.5405,43.2332,43.3688,119326.0
2020-05-18 12:30:00,47.96,48.08,47.85,48.05,131442.0,43.3417,43.4501,43.2423,43.423,131442.0
2020-05-18 13:00:00,48.04,48.17,47.94,47.98,127314.0,43.414,43.5315,43.3236,43.3598,127314.0
2020-05-18 13:30:00,47.96,48.29,47.9,48.23,125429.0,43.3417,43.6399,43.2875,43.5857,125429.0
2020-05-18 14:00:00,48.23,48.25,47.83,48.05,290010.0,43.5857,43.6038,43.2242,43.423,290010.0
2020-05-18 14:30:00,48.04,48.33,48.02,48.3,238636.0,43.414,43.6761,43.3959,43.6489,238636.0
2020-05-18 15:00:00,48.29,48.35,48.16,48.24,413163.0,43.6399,43.6941,43.5224,43.5947,413163.0
2020-05-18 15:30:00,48.23,48.33,47.91,48.1,2422778.0,43.5857,43.6761,43.2965,43.4682,2422778.0
2020-05-19 09:30:00,47.8,47.84,46.78,47.5,581478.0,43.1971,43.2332,42.2753,42.926,581478.0
2020-05-19 10:00:00,47.5,48.03,47.29,47.8,457098.0,42.926,43.4049,42.7362,43.1971,457098.0
2020-05-19 10:30:00,47.81,48.17,47.55,48.1,258758.0,43.2061,43.5315,42.9712,43.4682,258758.0
2020-05-19 11:00:00,48.11,48.56,47.99,48.52,172395.0,43.4772,43.8839,43.3688,43.8478,172395.0
2020-05-19 11:30:00,48.52,48.74,48.2,48.31,173197.0,43.8478,44.0466,43.5586,43.658,173197.0
2020-05-19 12:00:00,48.32,48.58,48.26,48.5,108566.0,43.667,43.902,43.6128,43.8297,108566.0
2020-05-19 12:30:00,48.49,48.56,48.41,48.49,85487.0,43.8206,43.8839,43.7483,43.8206,85487.0
2020-05-19 13:00:00,48.48,48.77,48.43,48.67,155827.0,43.8116,44.0737,43.7664,43.9833,155827.0
2020-05-19 13:30:00,48.66,48.82,48.55,48.72,153819.0,43.9743,44.1189,43.8749,44.0285,153819.0
2020-05-19 14:00:00,48.73,48.91,48.52,48.85,269534.0,44.0375,44.2002,43.8478,44.146,269534.0
2020-05-19 14:30:00,48.84,48.86,48.16,48.22,256766.0,44.1369,44.155,43.5224,43.5766,256766.0
2020-05-19 15:00:00,48.23,48.64,48.14,48.38,308627.0,43.5857,43.9562,43.5043,43.7212,308627.0
2020-05-19 15:30:00,48.38,48.38,47.75,47.76,726407.0,43.7212,43.7212,43.1519,43.1609,726407.0
2020-05-20 09:30:00,48.63,49.17,48.63,48.92,449679.0,43.9472,44.4352,43.9472,44.2092,449679.0
2020-05-20 10:00:00,48.94,49.04,48.5,48.77,313630.0,44.2273,44.3177,43.8297,44.0737,313630.0
2020-05-20 10:30:00,48.77,48.96,48.64,48.77,176014.0,44.0737,44.2454,43.9562,44.0737,176014.0
2020-05-20 11:00:00,48.76,49.15,48.51,48.85,353054.0,44.0646,44.4171,43.8387,44.146,353054.0
2020-05-20 11:30:00,48.84,49.04,48.81,48.86,164291.0,44.1369,44.3177,44.1098,44.155,164291.0
2020-05-20 12:00:00,48.87,48.89,48.63,48.71,125262.0,44.1641,44.1821,43.9472,44.0195,125262.0
2020-05-20 12:30:00,48.7,48.86,48.63,48.85,142376.0,44.0104,44.155,43.9472,44.146,142376.0
2020-05-20 13:00:00,48.86,48.9,48.64,48.73,174188.0,44.155,44.1912,43.9562,44.0375,174188.0
2020-05-20 13:30:00,48.73,48.79,48.46,48.53,153642.0,44.0375,44.0918,43.7935,43.8568,153642.0
2020-05-20 14:00:00,48.52,48.93,48.51,48.9,179319.0,43.8478,44.2183,43.8387,44.1912,179319.0
2020-05-20 14:30:00,48.9,49.09,48.79,49.02,958179.0,44.1912,44.3629,44.0918,44.2996,958179.0
2020-05-20 15:00:00,49.01,49.05,48.55,48.89,259469.0,44.2906,44.3267,43.8749,44.1821,259469.0
2020-05-20 15:30:00,48.89,48.99,48.71,48.87,595785.0,44.1821,44.2725,44.0195,44.1641,595785.0
2020-05-21 09:30:00,48.84,49.61,48.31,49.48,284655.0,44.1369,44.8328,43.658,44.7153,284655.0
2020-05-21 10:00:00,49.53,49.87,49.36,49.8,364652.0,44.7605,45.0678,44.6069,45.0045,364652.0
2020-05-21 10:30:00,49.8,49.8,49.32,49.34,325642.0,45.0045,45.0045,44.5707,44.5888,325642.0
2020-05-21 11:00:00,49.34,49.35,48.82,49.0,300759.0,44.5888,44.5978,44.1189,44.2815,300759.0
2020-05-21 11:30:00,48.99,49.41,48.97,49.2,226321.0,44.2725,44.6521,44.2544,44.4623,226321.0
2020-05-21 12:00:00,49.21,49.62,49.2,49.54,221679.0,44.4713,44.8418,44.4623,44.7695,221679.0
2020-05-21 12:30:00,49.54,49.61,49.33,49.44,123237.0,44.7695,44.8328,44.5798,44.6792,123237.0
2020-05-21 13:00:00,49.44,49.65,49.38,49.58,128823.0,44.6792,44.8689,44.6249,44.8057,128823.0
2020-05-21 13:30:00,49.58,49.65,49.39,49.42,199713.0,44.8057,44.8689,44.634,44.6611,199713.0
2020-05-21 14:00:00,49.42,49.51,49.27,49.39,1107788.0,44.6611,44.7424,44.5255,44.634,1107788.0
2020-05-21 14:30:00,49.39,49.4,49.14,49.28,343258.0,44.634,44.643,44.4081,44.5346,343258.0
2020-05-21 15:00:00,49.29,49.4,49.16,49.31,244154.0,44.5436,44.643,44.4261,44.5617,244154.0
2020-05-21 15:30:00,49.31,49.36,48.81,48.87,572985.0,44.5617,44.6069,44.1098,44.1641,572985.0
2020-05-22 09:30:00,48.49,48.83,48.2,48.47,253596.0,43.8206,44.1279,43.5586,43.8026,253596.0
2020-05-22 10:00:00,48.45,48.45,47.7,48.16,154913.0,43.7845,43.7845,43.1067,43.5224,154913.0
2020-05-22 10:30:00,48.17,48.37,47.82,47.91,128912.0,43.5315,43.7122,43.2152,43.2965,128912.0
2020-05-22 11:00:00,47.93,48.14,47.81,47.93,75840.0,43.3146,43.5043,43.2061,43.3146,75840.0
2020-05-22 11:30:00,47.93,48.23,47.86,48.18,99971.0,43.3146,43.5857,43.2513,43.5405,99971.0
2020-05-22 12:00:00,48.19,48.23,48.04,48.21,95621.0,43.5495,43.5857,43.414,43.5676,95621.0
2020-05-22 12:30:00,48.21,48.55,48.21,48.51,96884.0,43.5676,43.8749,43.5676,43.8387,96884.0
2020-05-22 13:00:00,48.51,48.71,48.47,48.63,129034.0,43.8387,44.0195,43.8026,43.9472,129034.0
2020-05-22 13:30:00,48.64,48.73,48.6,48.68,140060.0,43.9562,44.0375,43.9201,43.9924,140060.0
2020-05-22 14:00:00,48.67,48.83,48.59,48.64,125711.0,43.9833,44.1279,43.911,43.9562,125711.0
2020-05-22 14:30:00,48.66,48.68,48.52,48.57,195563.0,43.9743,43.9924,43.8478,43.8929,195563.0
2020-05-22 15:00:00,48.55,48.8,48.55,48.68,171171.0,43.8749,44.1008,43.8749,43.9924,171171.0
2020-05-22 15:30:00,48.69,48.8,48.35,48.65,645495.0,44.0014,44.1008,43.6941,43.9652,645495.0
2020-05-26 09:30:00,50.35,51.1,50.06,50.4,549472.0,45.5015,46.1793,45.2395,45.5467,549472.0
2020-05-26 10:00:00,50.42,50.6,50.13,50.56,166671.0,45.5648,45.7275,45.3027,45.6913,166671.0
2020-05-26 10:30:00,50.57,50.65,50.28,50.33,871898.0,45.7004,45.7726,45.4383,45.4835,871898.0
2020-05-26 11:00:00,50.36,50.78,50.33,50.51,518402.0,45.5106,45.8901,45.4835,45.6461,518402.0
2020-05-26 11:30:00,50.48,50.51,50.18,50.45,190682.0,45.619,45.6461,45.3479,45.5919,190682.0
2020-05-26 12:00:00,50.45,50.63,50.43,50.51,208539.0,45.5919,45.7546,45.5738,45.6461,208539.0
2020-05-26 12:30:00,50.51,50.77,50.46,50.76,146821.0,45.6461,45.8811,45.6009,45.8721,146821.0
2020-05-26 13:00:00,50.76,50.89,50.68,50.79,115648.0,45.8721,45.9895,45.7998,45.8992,115648.0
2020-05-26 13:30:00,50.8,51.0,50.78,50.91,134066.0,45.9082,46.0889,45.8901,46.0076,134066.0
2020-05-26 14:00:00,50.91,51.01,50.83,50.91,178319.0,46.0076,46.098,45.9353,46.0076,178319.0
2020-05-26 14:30:00,50.91,51.03,50.85,50.94,291453.0,46.0076,46.1161,45.9534,46.0347,291453.0
2020-05-26 15:00:00,50.94,51.08,50.8,51.04,175974.0,46.0347,46.1612,45.9082,46.1251,175974.0
2020-05-26 15:30:00,51.04,51.13,50.33,50.37,690960.0,46.1251,46.2064,45.4835,45.5196,690960.0
2020-05-27 09:30:00,50.97,51.73,50.88,51.06,670498.0,46.0618,46.7486,45.9805,46.1432,670498.0
2020-05-27 10:00:00,51.05,51.07,50.54,50.64,457258.0,46.1341,46.1522,45.6732,45.7636,457258.0
2020-05-27 10:30:00,50.63,50.63,49.47,49.85,377577.0,45.7546,45.7546,44.7063,45.0497,377577.0
2020-05-27 11:00:00,49.85,50.41,49.76,49.8,307209.0,45.0497,45.5558,44.9684,45.0045,307209.0
2020-05-27 11:30:00,49.79,50.13,49.62,49.85,300913.0,44.9955,45.3027,44.8418,45.0497,300913.0
2020-05-27 12:00:00,49.86,49.96,49.52,49.54,445740.0,45.0587,45.1491,44.7515,44.7695,445740.0
2020-05-27 12:30:00,49.54,49.78,49.49,49.67,220102.0,44.7695,44.9864,44.7244,44.887,220102.0
2020-05-27 13:00:00,49.67,49.76,49.45,49.51,261231.0,44.887,44.9684,44.6882,44.7424,261231.0
2020-05-27 13:30:00,49.5,49.65,49.43,49.56,218028.0,44.7334,44.8689,44.6701,44.7876,218028.0
2020-05-27 14:00:00,49.57,49.78,49.57,49.61,258637.0,44.7966,44.9864,44.7966,44.8328,258637.0
2020-05-27 14:30:00,49.62,49.63,49.45,49.52,175889.0,44.8418,44.8509,44.6882,44.7515,175889.0
2020-05-27 15:00:00,49.5,49.59,49.43,49.49,275698.0,44.7334,44.8147,44.6701,44.7244,275698.0
2020-05-27 15:30:00,49.49,49.56,49.26,49.43,969189.0,44.7244,44.7876,44.5165,44.6701,969189.0
2020-05-28 09:30:00,49.76,49.76,48.24,48.89,418732.0,45.2355,45.2355,43.8537,44.4446,418732.0
2020-05-28 10:00:00,48.88,49.01,48.51,48.8,321121.0,44.4355,44.5537,44.0991,44.3628,321121.0
2020-05-28 10:30:00,48.8,49.69,48.76,49.59,441782.0,44.3628,45.1719,44.3264,45.0809,441782.0
2020-05-28 11:00:00,49.59,49.95,49.33,49.89,720601.0,45.0809,45.4082,44.8446,45.3537,720601.0
2020-05-28 11:30:00,49.88,50.47,49.84,50.36,564314.0,45.3446,45.8809,45.3082,45.7809,564314.0
2020-05-28 12:00:00,50.37,50.78,50.35,50.52,484419.0,45.79,46.1627,45.7718,45.9264,484419.0
2020-05-28 12:30:00,50.53,50.78,50.44,50.66,362495.0,45.9355,46.1627,45.8537,46.0537,362495.0
2020-05-28 13:00:00,50.66,50.81,50.61,50.72,273052.0,46.0537,46.19,46.0082,46.1082,273052.0
2020-05-28 13:30:00,50.72,50.84,50.64,50.76,238913.0,46.1082,46.2173,46.0355,46.1446,238913.0
2020-05-28 14:00:00,50.76,51.04,50.69,51.01,390856.0,46.1446,46.3991,46.0809,46.3718,390856.0
2020-05-28 14:30:00,51.01,51.05,50.7,50.87,272590.0,46.3718,46.4082,46.09,46.2446,272590.0
2020-05-28 15:00:00,50.87,51.09,50.83,50.83,358350.0,46.2446,46.4446,46.2082,46.2082,358350.0
2020-05-28 15:30:00,50.83,50.84,50.39,50.52,931556.0,46.2082,46.2173,45.8082,45.9264,931556.0
2020-05-29 09:30:00,50.21,50.41,49.72,49.91,488777.0,45.6446,45.8264,45.1991,45.3719,488777.0
2020-05-29 10:00:00,49.9,50.61,49.64,50.26,230294.0,45.3628,46.0082,45.1264,45.69,230294.0
2020-05-29 10:30:00,50.27,50.28,49.75,49.76,196788.0,45.6991,45.7082,45.2264,45.2355,196788.0
2020-05-29 11:00:00,49.77,50.15,49.75,50.01,226456.0,45.2446,45.59,45.2264,45.4628,226456.0
2020-05-29 11:30:00,50.0,50.1,49.81,49.89,301474.0,45.4537,45.5446,45.2809,45.3537,301474.0
2020-05-29 12:00:00,49.89,49.97,49.77,49.86,156283.0,45.3537,45.4264,45.2446,45.3264,156283.0
2020-05-29 12:30:00,49.85,50.01,49.43,49.95,180630.0,45.3173,45.4628,44.9355,45.4082,180630.0
2020-05-29 13:00:00,49.94,50.04,49.77,49.92,111957.0,45.3991,45.49,45.2446,45.3809,111957.0
2020-05-29 13:30:00,49.91,49.98,49.69,49.78,110923.0,45.3719,45.4355,45.1719,45.2537,110923.0
2020-05-29 14:00:00,49.77,50.3,49.67,50.25,175945.0,45.2446,45.7264,45.1537,45.6809,175945.0
2020-05-29 14:30:00,50.25,50.48,49.61,50.47,230632.0,45.6809,45.89,45.0991,45.8809,230632.0
2020-05-29 15:00:00,50.5,50.73,50.47,50.54,214520.0,45.9082,46.1173,45.8809,45.9446,214520.0
2020-05-29 15:30:00,50.52,50.85,50.33,50.73,814897.0,45.9264,46.2264,45.7537,46.1173,814897.0
2020-06-01 09:30:00,50.34,50.65,50.05,50.53,380196.0,45.7628,46.0446,45.4991,45.9355,380196.0
2020-06-01 10:00:00,50.46,50.96,50.3,50.85,254407.0,45.8718,46.3264,45.7264,46.2264,254407.0
2020-06-01 10:30:00,50.85,50.86,50.49,50.54,204491.0,46.2264,46.2355,45.8991,45.9446,204491.0
2020-06-01 11:00:00,50.55,50.67,50.15,50.58,241268.0,45.9537,46.0627,45.59,45.9809,241268.0
2020-06-01 11:30:00,50.57,50.66,50.32,50.44,190062.0,45.9718,46.0537,45.7446,45.8537,190062.0
2020-06-01 12:00:00,50.42,50.63,50.35,50.58,119763.0,45.8355,46.0264,45.7718,45.9809,119763.0
2020-06-01 12:30:00,50.59,50.75,50.57,50.71,129577.0,45.99,46.1355,45.9718,46.0991,129577.0
2020-06-01 13:00:00,50.71,50.86,50.61,50.85,121861.0,46.0991,46.2355,46.0082,46.2264,121861.0
2020-06-01 13:30:00,50.85,51.06,50.82,50.86,172203.0,46.2264,46.4173,46.1991,46.2355,172203.0
2020-06-01 14:00:00,50.85,50.96,50.73,50.8,358007.0,46.2264,46.3264,46.1173,46.1809,358007.0
2020-06-01 14:30:00,50.79,51.03,50.73,50.97,275849.0,46.1718,46.39,46.1173,46.3355,275849.0
2020-06-01 15:00:00,50.97,51.07,50.87,50.92,764586.0,46.3355,46.4264,46.2446,46.29,764586.0
2020-06-01 15:30:00,50.91,51.1,50.82,50.86,991217.0,46.2809,46.4536,46.1991,46.2355,991217.0
2020-06-02 09:30:00,50.95,51.85,50.82,51.64,398113.0,46.3173,47.1355,46.1991,46.9445,398113.0
2020-06-02 10:00:00,51.64,52.21,51.47,52.21,688879.0,46.9445,47.4627,46.79,47.4627,688879.0
2020-06-02 10:30:00,52.22,52.23,51.8,52.18,296257.0,47.4718,47.4809,47.09,47.4354,296257.0
2020-06-02 11:00:00,52.17,52.23,51.69,51.78,306170.0,47.4264,47.4809,46.99,47.0718,306170.0
2020-06-02 11:30:00,51.77,52.11,51.69,51.93,187983.0,47.0627,47.3718,46.99,47.2082,187983.0
2020-06-02 12:00:00,51.94,52.43,51.83,52.41,268034.0,47.2173,47.6627,47.1173,47.6445,268034.0
2020-06-02 12:30:00,52.41,52.5,52.26,52.31,345262.0,47.6445,47.7264,47.5082,47.5536,345262.0
2020-06-02 13:00:00,52.3,52.5,52.26,52.43,194918.0,47.5445,47.7264,47.5082,47.6627,194918.0
2020-06-02 13:30:00,52.43,52.62,52.31,52.41,340708.0,47.6627,47.8354,47.5536,47.6445,340708.0
2020-06-02 14:00:00,52.41,52.61,52.36,52.38,294602.0,47.6445,47.8263,47.5991,47.6173,294602.0
2020-06-02 14:30:00,52.38,52.51,52.27,52.48,344288.0,47.6173,47.7354,47.5173,47.7082,344288.0
2020-06-02 15:00:00,52.48,52.52,52.27,52.4,346560.0,47.7082,47.7445,47.5173,47.6354,346560.0
2020-06-02 15:30:00,52.41,52.65,52.34,52.65,858757.0,47.6445,47.8627,47.5809,47.8627,858757.0
2020-06-03 09:30:00,53.36,53.95,53.26,53.43,442826.0,48.5082,49.0445,48.4172,48.5718,442826.0
2020-06-03 10:00:00,53.42,54.36,53.3,54.31,346592.0,48.5627,49.4172,48.4536,49.3718,346592.0
2020-06-03 10:30:00,54.3,54.41,54.19,54.22,287164.0,49.3627,49.4627,49.2627,49.29,287164.0
2020-06-03 11:00:00,54.2,54.74,54.05,54.51,465617.0,49.2718,49.7627,49.1354,49.5536,465617.0
2020-06-03 11:30:00,54.53,54.73,54.41,54.59,356662.0,49.5718,49.7536,49.4627,49.6263,356662.0
2020-06-03 12:00:00,54.58,54.69,54.37,54.5,342020.0,49.6172,49.7172,49.4263,49.5445,342020.0
2020-06-03 12:30:00,54.49,54.56,54.43,54.5,343134.0,49.5354,49.599,49.4809,49.5445,343134.0
2020-06-03 13:00:00,54.5,54.71,54.44,54.56,332189.0,49.5445,49.7354,49.49,49.599,332189.0
2020-06-03 13:30:00,54.56,54.72,54.51,54.69,190894.0,49.599,49.7445,49.5536,49.7172,190894.0
2020-06-03 14:00:00,54.69,54.95,54.68,54.87,297989.0,49.7172,49.9536,49.7081,49.8809,297989.0
2020-06-03 14:30:00,54.87,55.0,54.72,54.91,443244.0,49.8809,49.999,49.7445,49.9172,443244.0
2020-06-03 15:00:00,54.91,55.01,54.73,54.98,525848.0,49.9172,50.0081,49.7536,49.9809,525848.0
2020-06-03 15:30:00,54.98,55.07,54.55,54.58,1173675.0,49.9809,50.0627,49.59,49.6172,1173675.0
2020-06-04 09:30:00,54.15,54.77,54.08,54.7,375969.0,49.2263,49.7899,49.1627,49.7263,375969.0
2020-06-04 10:00:00,54.69,54.96,54.69,54.78,185964.0,49.7172,49.9627,49.7172,49.799,185964.0
2020-06-04 10:30:00,54.78,55.02,54.63,55.0,324400.0,49.799,50.0172,49.6627,49.999,324400.0
2020-06-04 11:00:00,55.0,55.05,54.56,54.66,207282.0,49.999,50.0445,49.599,49.6899,207282.0
2020-06-04 11:30:00,54.67,54.74,54.54,54.72,121761.0,49.699,49.7627,49.5809,49.7445,121761.0
2020-06-04 12:00:00,54.73,54.8,54.59,54.64,126931.0,49.7536,49.8172,49.6263,49.6718,126931.0
2020-06-04 12:30:00,54.63,54.66,54.22,54.45,142855.0,49.6627,49.6899,49.29,49.499,142855.0
2020-06-04 13:00:00,54.44,54.59,54.31,54.41,123277.0,49.49,49.6263,49.3718,49.4627,123277.0
2020-06-04 13:30:00,54.43,54.67,54.42,54.63,137266.0,49.4809,49.699,49.4718,49.6627,137266.0
2020-06-04 14:00:00,54.62,54.71,54.49,54.69,123865.0,49.6536,49.7354,49.5354,49.7172,123865.0
2020-06-04 14:30:00,54.71,54.73,54.4,54.51,184960.0,49.7354,49.7536,49.4536,49.5536,184960.0
2020-06-04 15:00:00,54.51,54.6,54.16,54.5,266800.0,49.5536,49.6354,49.2354,49.5445,266800.0
2020-06-04 15:30:00,54.5,55.01,54.48,54.98,610208.0,49.5445,50.0081,49.5263,49.9809,610208.0
2020-06-05 09:30:00,56.09,58.67,56.09,57.42,1110490.0,50.9899,53.3353,50.9899,52.199,1110490.0
2020-06-05 10:00:00,57.43,57.51,56.44,56.61,535756.0,52.2081,52.2808,51.3081,51.4626,535756.0
2020-06-05 10:30:00,56.61,56.76,56.38,56.54,536382.0,51.4626,51.599,51.2536,51.399,536382.0
2020-06-05 11:00:00,56.55,56.77,56.45,56.59,383265.0,51.4081,51.6081,51.3172,51.4445,383265.0
2020-06-05 11:30:00,56.59,56.82,56.08,56.15,881400.0,51.4445,51.6535,50.9808,51.0445,881400.0
2020-06-05 12:00:00,56.15,56.66,56.04,56.65,796704.0,51.0445,51.5081,50.9445,51.499,796704.0
2020-06-05 12:30:00,56.66,57.2,56.65,57.14,741263.0,51.5081,51.999,51.499,51.9445,741263.0
2020-06-05 13:00:00,57.13,57.2,56.84,56.98,400154.0,51.9354,51.999,51.6717,51.799,400154.0
2020-06-05 13:30:00,56.99,57.09,56.71,56.8,654938.0,51.8081,51.899,51.5535,51.6354,654938.0
2020-06-05 14:00:00,56.81,56.93,56.58,56.7,341145.0,51.6445,51.7535,51.4354,51.5445,341145.0
2020-06-05 14:30:00,56.7,56.9,56.46,56.5,369792.0,51.5445,51.7263,51.3263,51.3626,369792.0
2020-06-05 15:00:00,56.51,56.58,56.21,56.48,519804.0,51.3717,51.4354,51.099,51.3445,519804.0
2020-06-05 15:30:00,56.48,56.5,56.0,56.19,1104885.0,51.3445,51.3626,50.9081,51.0808,1104885.0
2020-06-08 09:30:00,56.62,57.25,56.19,56.43,776873.0,51.4717,52.0444,51.0808,51.299,776873.0
2020-06-08 10:00:00,56.42,56.54,55.83,55.94,573316.0,51.2899,51.399,50.7536,50.8536,573316.0
2020-06-08 10:30:00,55.94,56.57,55.82,56.48,403815.0,50.8536,51.4263,50.7445,51.3445,403815.0
2020-06-08 11:00:00,56.47,56.81,56.42,56.57,211175.0,51.3354,51.6445,51.2899,51.4263,211175.0
2020-06-08 11:30:00,56.56,56.68,56.35,56.65,182350.0,51.4172,51.5263,51.2263,51.499,182350.0
2020-06-08 12:00:00,56.64,56.86,56.54,56.6,247560.0,51.4899,51.6899,51.399,51.4536,247560.0
2020-06-08 12:30:00,56.6,56.65,56.49,56.55,201565.0,51.4536,51.499,51.3536,51.4081,201565.0
2020-06-08 13:00:00,56.55,56.69,56.47,56.57,286191.0,51.4081,51.5354,51.3354,51.4263,286191.0
2020-06-08 13:30:00,56.57,56.84,56.49,56.61,189928.0,51.4263,51.6717,51.3536,51.4626,189928.0
2020-06-08 14:00:00,56.6,56.68,56.43,56.59,244549.0,51.4536,51.5263,51.299,51.4445,244549.0
2020-06-08 14:30:00,56.6,56.61,56.44,56.5,146841.0,51.4536,51.4626,51.3081,51.3626,146841.0
2020-06-08 15:00:00,56.5,56.63,56.48,56.63,277780.0,51.3626,51.4808,51.3445,51.4808,277780.0
2020-06-08 15:30:00,56.64,57.1,56.62,57.06,1012054.0,51.4899,51.9081,51.4717,51.8717,1012054.0
2020-06-09 09:30:00,55.94,56.77,55.3,56.41,837727.0,50.8536,51.6081,50.2718,51.2808,837727.0
2020-06-09 10:00:00,56.42,56.96,56.32,56.68,440202.0,51.2899,51.7808,51.199,51.5263,440202.0
2020-06-09 10:30:00,56.64,56.97,56.23,56.66,309185.0,51.4899,51.7899,51.1172,51.5081,309185.0
2020-06-09 11:00:00,56.67,57.07,56.6,56.7,238652.0,51.5172,51.8808,51.4536,51.5445,238652.0
2020-06-09 11:30:00,56.69,56.86,56.45,56.49,262855.0,51.5354,51.6899,51.3172,51.3536,262855.0
2020-06-09 12:00:00,56.49,56.62,56.4,56.56,242195.0,51.3536,51.4717,51.2717,51.4172,242195.0
2020-06-09 12:30:00,56.55,56.64,56.39,56.54,247065.0,51.4081,51.4899,51.2626,51.399,247065.0
2020-06-09 13:00:00,56.55,56.69,56.49,56.67,321365.0,51.4081,51.5354,51.3536,51.5172,321365.0
2020-06-09 13:30:00,56.67,56.79,56.52,56.58,267288.0,51.5172,51.6263,51.3808,51.4354,267288.0
2020-06-09 14:00:00,56.6,56.62,56.14,56.47,272434.0,51.4536,51.4717,51.0354,51.3354,272434.0
2020-06-09 14:30:00,56.47,56.55,56.36,56.48,368286.0,51.3354,51.4081,51.2354,51.3445,368286.0
2020-06-09 15:00:00,56.49,56.64,56.37,56.49,330182.0,51.3536,51.4899,51.2445,51.3536,330182.0
2020-06-09 15:30:00,56.49,56.49,55.88,55.93,742875.0,51.3536,51.3536,50.799,50.8445,742875.0
2020-06-10 09:30:00,55.93,56.02,55.2,55.49,404909.0,50.8445,50.9263,50.1808,50.4445,404909.0
2020-06-10 10:00:00,55.5,55.54,54.65,54.82,275157.0,50.4536,50.4899,49.6809,49.8354,275157.0
2020-06-10 10:30:00,54.81,55.33,54.56,54.67,227300.0,49.8263,50.299,49.599,49.699,227300.0
2020-06-10 11:00:00,54.68,54.92,54.48,54.69,293646.0,49.7081,49.9263,49.5263,49.7172,293646.0
2020-06-10 11:30:00,54.7,54.87,54.52,54.81,212677.0,49.7263,49.8809,49.5627,49.8263,212677.0
2020-06-10 12:00:00,54.82,54.96,54.62,54.75,220443.0,49.8354,49.9627,49.6536,49.7718,220443.0
2020-06-10 12:30:00,54.73,54.75,54.35,54.44,161226.0,49.7536,49.7718,49.4081,49.49,161226.0
2020-06-10 13:00:00,54.41,54.56,54.36,54.39,193088.0,49.4627,49.599,49.4172,49.4445,193088.0
2020-06-10 13:30:00,54.4,54.46,54.17,54.2,255040.0,49.4536,49.5081,49.2445,49.2718,255040.0
2020-06-10 14:00:00,54.19,55.02,53.89,54.8,351288.0,49.2627,50.0172,48.99,49.8172,351288.0
2020-06-10 14:30:00,54.8,54.89,53.82,54.01,367955.0,49.8172,49.899,48.9263,49.0991,367955.0
2020-06-10 15:00:00,53.99,54.26,53.73,54.23,294600.0,49.0809,49.3263,48.8445,49.299,294600.0
2020-06-10 15:30:00,54.25,54.26,53.61,53.68,745917.0,49.3172,49.3263,48.7354,48.7991,745917.0
2020-06-11 09:30:00,51.4,52.17,50.73,51.91,481694.0,46.7264,47.4264,46.1173,47.19,481694.0
2020-06-11 10:00:00,51.92,52.07,51.28,51.45,410313.0,47.1991,47.3354,46.6173,46.7718,410313.0
2020-06-11 10:30:00,51.45,51.78,51.22,51.27,405639.0,46.7718,47.0718,46.5627,46.6082,405639.0
2020-06-11 11:00:00,51.26,51.51,50.98,51.01,303841.0,46.5991,46.8264,46.3446,46.3718,303841.0
2020-06-11 11:30:00,51.0,51.13,50.69,50.82,286320.0,46.3627,46.4809,46.0809,46.1991,286320.0
2020-06-11 12:00:00,50.8,50.8,50.3,50.46,368680.0,46.1809,46.1809,45.7264,45.8718,368680.0
2020-06-11 12:30:00,50.45,50.99,50.4,50.65,342409.0,45.8628,46.3537,45.8173,46.0446,342409.0
2020-06-11 13:00:00,50.66,50.97,50.5,50.51,287167.0,46.0537,46.3355,45.9082,45.9173,287167.0
2020-06-11 13:30:00,50.52,50.61,50.18,50.37,257926.0,45.9264,46.0082,45.6173,45.79,257926.0
2020-06-11 14:00:00,50.37,50.41,49.94,50.12,344554.0,45.79,45.8264,45.3991,45.5628,344554.0
2020-06-11 14:30:00,50.13,50.17,49.51,49.64,386600.0,45.5718,45.6082,45.0082,45.1264,386600.0
2020-06-11 15:00:00,49.63,49.7,49.17,49.3,459615.0,45.1173,45.1809,44.6991,44.8173,459615.0
2020-06-11 15:30:00,49.3,50.06,49.13,49.98,1499038.0,44.8173,45.5082,44.6628,45.4355,1499038.0
2020-06-12 09:30:00,52.17,52.24,51.3,51.67,525379.0,47.4264,47.49,46.6355,46.9718,525379.0
2020-06-12 10:00:00,51.66,51.88,51.29,51.32,425505.0,46.9627,47.1627,46.6264,46.6536,425505.0
2020-06-12 10:30:00,51.33,51.5,50.68,50.74,312571.0,46.6627,46.8173,46.0718,46.1264,312571.0
2020-06-12 11:00:00,50.69,50.93,49.85,50.42,411683.0,46.0809,46.2991,45.3173,45.8355,411683.0
2020-06-12 11:30:00,50.44,51.17,50.18,51.14,284075.0,45.8537,46.5173,45.6173,46.49,284075.0
2020-06-12 12:00:00,51.16,51.24,50.77,50.99,305293.0,46.5082,46.5809,46.1537,46.3537,305293.0
2020-06-12 12:30:00,50.99,51.03,50.63,50.94,143836.0,46.3537,46.39,46.0264,46.3082,143836.0
2020-06-12 13:00:00,50.96,50.97,50.64,50.77,154493.0,46.3264,46.3355,46.0355,46.1537,154493.0
2020-06-12 13:30:00,50.74,50.82,49.85,49.86,209279.0,46.1264,46.1991,45.3173,45.3264,209279.0
2020-06-12 14:00:00,49.88,50.32,49.79,50.26,218519.0,45.3446,45.7446,45.2628,45.69,218519.0
2020-06-12 14:30:00,50.25,50.6,50.1,50.43,160128.0,45.6809,45.9991,45.5446,45.8446,160128.0
2020-06-12 15:00:00,50.46,50.86,50.42,50.62,194438.0,45.8718,46.2355,45.8355,46.0173,194438.0
2020-06-12 15:30:00,50.63,51.23,50.5,51.01,518064.0,46.0264,46.5718,45.9082,46.3718,518064.0
2020-06-15 09:30:00,49.4,49.95,49.01,49.74,514416.0,44.9082,45.4082,44.5537,45.2173,514416.0
2020-06-15 10:00:00,49.77,50.52,49.75,50.18,305031.0,45.2446,45.9264,45.2264,45.6173,305031.0
2020-06-15 10:30:00,50.15,51.01,50.15,50.9,242433.0,45.59,46.3718,45.59,46.2718,242433.0
2020-06-15 11:00:00,50.91,51.25,50.85,50.91,197708.0,46.2809,46.59,46.2264,46.2809,197708.0
2020-06-15 11:30:00,50.91,51.14,50.56,51.09,202275.0,46.2809,46.49,45.9627,46.4446,202275.0
2020-06-15 12:00:00,51.07,51.57,51.03,51.5,156734.0,46.4264,46.8809,46.39,46.8173,156734.0
2020-06-15 12:30:00,51.5,51.79,51.39,51.77,121825.0,46.8173,47.0809,46.7173,47.0627,121825.0
2020-06-15 13:00:00,51.78,51.98,51.7,51.75,115844.0,47.0718,47.2536,46.9991,47.0445,115844.0
2020-06-15 13:30:00,51.76,51.78,51.41,51.43,108826.0,47.0536,47.0718,46.7355,46.7536,108826.0
2020-06-15 14:00:00,51.45,52.38,51.45,52.24,190430.0,46.7718,47.6173,46.7718,47.49,190430.0
2020-06-15 14:30:00,52.27,52.33,51.84,52.02,170284.0,47.5173,47.5718,47.1264,47.29,170284.0
2020-06-15 15:00:00,52.03,52.3,51.79,51.79,211195.0,47.2991,47.5445,47.0809,47.0809,211195.0
2020-06-15 15:30:00,51.8,52.05,51.43,52.01,841075.0,47.09,47.3173,46.7536,47.2809,841075.0
2020-06-16 09:30:00,54.13,54.58,53.54,53.83,375743.0,49.2081,49.6172,48.6718,48.9354,375743.0
2020-06-16 10:00:00,53.85,54.36,53.68,54.12,240233.0,48.9536,49.4172,48.7991,49.199,240233.0
2020-06-16 10:30:00,54.1,54.13,52.54,52.66,247181.0,49.1809,49.2081,47.7627,47.8718,247181.0
2020-06-16 11:00:00,52.56,53.24,52.34,53.17,207272.0,47.7809,48.3991,47.5809,48.3354,207272.0
2020-06-16 11:30:00,53.18,53.34,52.81,52.88,150638.0,48.3445,48.49,48.0082,48.0718,150638.0
2020-06-16 12:00:00,52.91,53.3,52.77,53.26,138978.0,48.0991,48.4536,47.9718,48.4172,138978.0
2020-06-16 12:30:00,53.24,53.63,53.16,53.3,120712.0,48.3991,48.7536,48.3263,48.4536,120712.0
2020-06-16 13:00:00,53.3,53.46,53.22,53.4,93170.0,48.4536,48.5991,48.3809,48.5445,93170.0
2020-06-16 13:30:00,53.38,53.45,53.08,53.19,91378.0,48.5263,48.59,48.2536,48.3536,91378.0
2020-06-16 14:00:00,53.2,53.75,53.19,53.58,370586.0,48.3627,48.8627,48.3536,48.7082,370586.0
2020-06-16 14:30:00,53.61,53.83,53.53,53.65,264612.0,48.7354,48.9354,48.6627,48.7718,264612.0
2020-06-16 15:00:00,53.65,53.67,52.93,53.28,338173.0,48.7718,48.79,48.1173,48.4354,338173.0
2020-06-16 15:30:00,53.27,53.54,52.9,53.13,679233.0,48.4263,48.6718,48.09,48.2991,679233.0
2020-06-17 09:30:00,53.83,53.87,52.75,52.93,311093.0,48.9354,48.9718,47.9536,48.1173,311093.0
2020-06-17 10:00:00,52.91,53.17,52.6,52.67,142996.0,48.0991,48.3354,47.8173,47.8809,142996.0
2020-06-17 10:30:00,52.67,53.21,52.6,53.01,122950.0,47.8809,48.3718,47.8173,48.19,122950.0
2020-06-17 11:00:00,53.02,53.12,52.78,52.92,145917.0,48.1991,48.29,47.9809,48.1082,145917.0
2020-06-17 11:30:00,52.91,53.29,52.88,53.27,101005.0,48.0991,48.4445,48.0718,48.4263,101005.0
2020-06-17 12:00:00,53.27,53.31,53.03,53.11,71874.0,48.4263,48.4627,48.2082,48.2809,71874.0
2020-06-17 12:30:00,53.11,53.52,53.1,53.25,172509.0,48.2809,48.6536,48.2718,48.4082,172509.0
2020-06-17 13:00:00,53.25,53.45,53.24,53.44,85034.0,48.4082,48.59,48.3991,48.5809,85034.0
2020-06-17 13:30:00,53.45,53.55,53.33,53.33,76415.0,48.59,48.6809,48.4809,48.4809,76415.0
2020-06-17 14:00:00,53.32,53.36,53.16,53.22,95366.0,48.4718,48.5082,48.3263,48.3809,95366.0
2020-06-17 14:30:00,53.23,53.41,53.11,53.11,79855.0,48.39,48.5536,48.2809,48.2809,79855.0
2020-06-17 15:00:00,53.11,53.15,52.81,52.88,155111.0,48.2809,48.3172,48.0082,48.0718,155111.0
2020-06-17 15:30:00,52.87,52.97,52.6,52.74,367636.0,48.0627,48.1536,47.8173,47.9445,367636.0
2020-06-18 09:30:00,52.29,52.75,52.02,52.48,197379.0,47.5354,47.9536,47.29,47.7082,197379.0
2020-06-18 10:00:00,52.48,53.2,52.48,53.02,136175.0,47.7082,48.3627,47.7082,48.1991,136175.0
2020-06-18 10:30:00,53.04,53.3,52.76,53.13,135785.0,48.2173,48.4536,47.9627,48.2991,135785.0
2020-06-18 11:00:00,53.13,53.16,52.64,52.7,87181.0,48.2991,48.3263,47.8536,47.9082,87181.0
2020-06-18 11:30:00,52.69,52.8,52.46,52.49,108097.0,47.8991,47.9991,47.69,47.7173,108097.0
2020-06-18 12:00:00,52.51,52.66,52.38,52.62,124547.0,47.7354,47.8718,47.6173,47.8354,124547.0
2020-06-18 12:30:00,52.62,52.64,52.29,52.38,117685.0,47.8354,47.8536,47.5354,47.6173,117685.0
2020-06-18 13:00:00,52.42,52.6,52.32,52.52,91077.0,47.6536,47.8173,47.5627,47.7445,91077.0
2020-06-18 13:30:00,52.54,52.68,52.51,52.62,58007.0,47.7627,47.89,47.7354,47.8354,58007.0
2020-06-18 14:00:00,52.62,52.7,52.45,52.65,111557.0,47.8354,47.9082,47.6809,47.8627,111557.0
2020-06-18 14:30:00,52.65,52.74,52.34,52.35,176467.0,47.8627,47.9445,47.5809,47.59,176467.0
2020-06-18 15:00:00,52.36,52.39,52.2,52.34,191294.0,47.5991,47.6264,47.4536,47.5809,191294.0
2020-06-18 15:30:00,52.36,52.84,52.34,52.61,666459.0,47.5991,48.0354,47.5809,47.8263,666459.0
2020-06-19 09:30:00,54.18,54.62,53.71,54.29,1211283.0,49.2536,49.6536,48.8263,49.3536,1211283.0
2020-06-19 10:00:00,54.3,54.83,54.18,54.25,370807.0,49.3627,49.8445,49.2536,49.3172,370807.0
2020-06-19 10:30:00,54.27,54.27,53.64,53.65,388617.0,49.3354,49.3354,48.7627,48.7718,388617.0
2020-06-19 11:00:00,53.63,53.96,53.49,53.53,156220.0,48.7536,49.0536,48.6263,48.6627,156220.0
2020-06-19 11:30:00,53.53,53.67,53.4,53.65,175074.0,48.6627,48.79,48.5445,48.7718,175074.0
2020-06-19 12:00:00,53.63,53.63,52.77,53.01,163841.0,48.7536,48.7536,47.9718,48.19,163841.0
2020-06-19 12:30:00,53.01,53.17,52.9,53.11,122638.0,48.19,48.3354,48.09,48.2809,122638.0
2020-06-19 13:00:00,53.11,53.12,52.51,52.54,110044.0,48.2809,48.29,47.7354,47.7627,110044.0
2020-06-19 13:30:00,52.52,52.67,52.33,52.36,154936.0,47.7445,47.8809,47.5718,47.5991,154936.0
2020-06-19 14:00:00,52.35,52.59,52.32,52.47,183512.0,47.59,47.8082,47.5627,47.6991,183512.0
2020-06-19 14:30:00,52.46,52.89,52.38,52.87,186722.0,47.69,48.0809,47.6173,48.0627,186722.0
2020-06-19 15:00:00,52.86,53.18,52.73,52.99,223761.0,48.0536,48.3445,47.9354,48.1718,223761.0
2020-06-19 15:30:00,52.99,53.02,52.55,52.62,795302.0,48.1718,48.1991,47.7718,47.8354,795302.0
2020-06-22 09:30:00,52.61,52.73,51.57,52.39,325030.0,47.8263,47.9354,46.8809,47.6264,325030.0
2020-06-22 10:00:00,52.35,53.08,52.19,53.0,355563.0,47.59,48.2536,47.4445,48.1809,355563.0
2020-06-22 10:30:00,53.01,53.09,52.87,52.89,208154.0,48.19,48.2627,48.0627,48.0809,208154.0
2020-06-22 11:00:00,52.85,52.99,52.7,52.89,181997.0,48.0445,48.1718,47.9082,48.0809,181997.0
2020-06-22 11:30:00,52.92,53.2,52.85,52.99,186327.0,48.1082,48.3627,48.0445,48.1718,186327.0
2020-06-22 12:00:00,53.01,53.42,53.01,53.31,136341.0,48.19,48.5627,48.19,48.4627,136341.0
2020-06-22 12:30:00,53.3,53.61,53.25,53.55,114423.0,48.4536,48.7354,48.4082,48.6809,114423.0
2020-06-22 13:00:00,53.56,53.75,53.54,53.64,101335.0,48.69,48.8627,48.6718,48.7627,101335.0
2020-06-22 13:30:00,53.65,53.69,53.47,53.47,84890.0,48.7718,48.8081,48.6082,48.6082,84890.0
2020-06-22 14:00:00,53.47,53.49,53.09,53.18,232646.0,48.6082,48.6263,48.2627,48.3445,232646.0
2020-06-22 14:30:00,53.18,53.24,53.03,53.07,330401.0,48.3445,48.3991,48.2082,48.2445,330401.0
2020-06-22 15:00:00,53.07,53.17,52.68,52.83,342313.0,48.2445,48.3354,47.89,48.0263,342313.0
2020-06-22 15:30:00,52.84,52.97,52.69,52.97,792505.0,48.0354,48.1536,47.8991,48.1536,792505.0
2020-06-23 09:30:00,53.77,53.91,53.08,53.12,410849.0,48.8809,49.0081,48.2536,48.29,410849.0
2020-06-23 10:00:00,53.1,53.43,52.95,53.24,283570.0,48.2718,48.5718,48.1354,48.3991,283570.0
2020-06-23 10:30:00,53.24,53.24,52.57,52.82,177632.0,48.3991,48.3991,47.79,48.0173,177632.0
2020-06-23 11:00:00,52.81,53.07,52.69,52.93,119553.0,48.0082,48.2445,47.8991,48.1173,119553.0
2020-06-23 11:30:00,52.94,52.96,52.63,52.84,459820.0,48.1263,48.1445,47.8445,48.0354,459820.0
2020-06-23 12:00:00,52.86,53.3,52.85,53.3,241008.0,48.0536,48.4536,48.0445,48.4536,241008.0
2020-06-23 12:30:00,53.3,53.34,53.18,53.29,191935.0,48.4536,48.49,48.3445,48.4445,191935.0
2020-06-23 13:00:00,53.33,53.49,53.26,53.36,503766.0,48.4809,48.6263,48.4172,48.5082,503766.0
2020-06-23 13:30:00,53.36,53.44,53.21,53.26,253464.0,48.5082,48.5809,48.3718,48.4172,253464.0
2020-06-23 14:00:00,53.28,53.28,53.01,53.12,148742.0,48.4354,48.4354,48.19,48.29,148742.0
2020-06-23 14:30:00,53.13,53.22,53.04,53.13,89327.0,48.2991,48.3809,48.2173,48.2991,89327.0
2020-06-23 15:00:00,53.12,53.17,52.98,53.1,233591.0,48.29,48.3354,48.1627,48.2718,233591.0
2020-06-23 15:30:00,53.09,53.16,52.89,52.89,728379.0,48.2627,48.3263,48.0809,48.0809,728379.0
2020-06-24 09:30:00,52.5,52.82,52.15,52.36,360623.0,47.7264,48.0173,47.4082,47.5991,360623.0
2020-06-24 10:00:00,52.38,52.69,52.16,52.66,200525.0,47.6173,47.8991,47.4173,47.8718,200525.0
2020-06-24 10:30:00,52.65,52.66,52.21,52.28,222286.0,47.8627,47.8718,47.4627,47.5264,222286.0
2020-06-24 11:00:00,52.27,52.47,51.92,52.1,205375.0,47.5173,47.6991,47.1991,47.3627,205375.0
2020-06-24 11:30:00,52.07,52.12,51.63,51.97,293571.0,47.3354,47.3809,46.9355,47.2445,293571.0
2020-06-24 12:00:00,51.94,52.07,51.69,51.9,216584.0,47.2173,47.3354,46.99,47.1809,216584.0
2020-06-24 12:30:00,51.88,52.32,51.8,52.3,141490.0,47.1627,47.5627,47.09,47.5445,141490.0
2020-06-24 13:00:00,52.29,52.33,51.66,51.73,115698.0,47.5354,47.5718,46.9627,47.0264,115698.0
2020-06-24 13:30:00,51.71,51.71,51.45,51.53,178180.0,47.0082,47.0082,46.7718,46.8445,178180.0
2020-06-24 14:00:00,51.54,52.13,51.42,52.11,202591.0,46.8536,47.39,46.7446,47.3718,202591.0
2020-06-24 14:30:00,52.1,52.18,51.9,51.92,135088.0,47.3627,47.4354,47.1809,47.1991,135088.0
2020-06-24 15:00:00,51.95,52.3,51.95,52.04,162521.0,47.2264,47.5445,47.2264,47.3082,162521.0
2020-06-24 15:30:00,52.05,52.17,51.48,51.55,705088.0,47.3173,47.4264,46.7991,46.8627,705088.0
2020-06-25 09:30:00,51.75,51.79,50.81,51.44,443014.0,47.0445,47.0809,46.19,46.7627,443014.0
2020-06-25 10:00:00,51.43,52.28,51.39,52.19,358715.0,46.7536,47.5264,46.7173,47.4445,358715.0
2020-06-25 10:30:00,52.2,52.25,51.83,51.99,243266.0,47.4536,47.4991,47.1173,47.2627,243266.0
2020-06-25 11:00:00,51.98,52.23,51.78,51.92,193094.0,47.2536,47.4809,47.0718,47.1991,193094.0
2020-06-25 11:30:00,51.92,51.97,51.59,51.92,153570.0,47.1991,47.2445,46.8991,47.1991,153570.0
2020-06-25 12:00:00,51.93,52.26,51.93,52.12,147509.0,47.2082,47.5082,47.2082,47.3809,147509.0
2020-06-25 12:30:00,52.13,52.34,52.02,52.17,136350.0,47.39,47.5809,47.29,47.4264,136350.0
2020-06-25 13:00:00,52.17,52.41,52.09,52.34,166245.0,47.4264,47.6445,47.3536,47.5809,166245.0
2020-06-25 13:30:00,52.34,52.49,52.22,52.37,88774.0,47.5809,47.7173,47.4718,47.6082,88774.0
2020-06-25 14:00:00,52.37,52.52,52.24,52.38,120532.0,47.6082,47.7445,47.49,47.6173,120532.0
2020-06-25 14:30:00,52.38,52.52,52.2,52.45,138140.0,47.6173,47.7445,47.4536,47.6809,138140.0
2020-06-25 15:00:00,52.44,53.12,52.36,53.07,171933.0,47.6718,48.29,47.5991,48.2445,171933.0
2020-06-25 15:30:00,53.08,53.23,52.87,53.1,848626.0,48.2536,48.39,48.0627,48.2718,848626.0
2020-06-26 09:30:00,52.85,52.85,51.96,52.13,408061.0,48.0445,48.0445,47.2355,47.39,408061.0
2020-06-26 10:00:00,52.13,52.2,51.42,51.74,256291.0,47.39,47.4536,46.7446,47.0355,256291.0
2020-06-26 10:30:00,51.73,51.77,51.32,51.46,217306.0,47.0264,47.0627,46.6536,46.7809,217306.0
2020-06-26 11:00:00,51.53,51.77,51.36,51.41,524109.0,46.8445,47.0627,46.69,46.7355,524109.0
2020-06-26 11:30:00,51.42,51.49,51.05,51.2,208926.0,46.7446,46.8082,46.4082,46.5446,208926.0
2020-06-26 12:00:00,51.19,51.2,50.94,51.15,247064.0,46.5355,46.5446,46.3082,46.4991,247064.0
2020-06-26 12:30:00,51.14,51.5,51.07,51.45,217031.0,46.49,46.8173,46.4264,46.7718,217031.0
2020-06-26 13:00:00,51.45,51.58,51.32,51.34,162628.0,46.7718,46.89,46.6536,46.6718,162628.0
2020-06-26 13:30:00,51.34,51.65,51.33,51.64,159510.0,46.6718,46.9536,46.6627,46.9445,159510.0
2020-06-26 14:00:00,51.63,51.72,51.42,51.51,176090.0,46.9355,47.0173,46.7446,46.8264,176090.0
2020-06-26 14:30:00,51.52,51.55,51.13,51.21,220792.0,46.8355,46.8627,46.4809,46.5536,220792.0
2020-06-26 15:00:00,51.22,51.42,51.22,51.38,298085.0,46.5627,46.7446,46.5627,46.7082,298085.0
2020-06-26 15:30:00,51.38,51.65,51.15,51.42,854394.0,46.7082,46.9536,46.4991,46.7446,854394.0
2020-06-29 09:30:00,51.99,52.3,51.78,52.03,363472.0,47.2627,47.5445,47.0718,47.2991,363472.0
2020-06-29 10:00:00,52.04,52.33,51.97,52.33,207349.0,47.3082,47.5718,47.2445,47.5718,207349.0
2020-06-29 10:30:00,52.33,52.7,52.24,52.52,172537.0,47.5718,47.9082,47.49,47.7445,172537.0
2020-06-29 11:00:00,52.52,52.62,52.21,52.54,137541.0,47.7445,47.8354,47.4627,47.7627,137541.0
2020-06-29 11:30:00,52.54,52.72,52.42,52.47,77341.0,47.7627,47.9263,47.6536,47.6991,77341.0
2020-06-29 12:00:00,52.46,52.85,52.45,52.76,111503.0,47.69,48.0445,47.6809,47.9627,111503.0
2020-06-29 12:30:00,52.76,52.81,52.6,52.61,116412.0,47.9627,48.0082,47.8173,47.8263,116412.0
2020-06-29 13:00:00,52.61,52.98,52.59,52.97,108200.0,47.8263,48.1627,47.8082,48.1536,108200.0
2020-06-29 13:30:00,52.97,52.97,52.54,52.6,107930.0,48.1536,48.1536,47.7627,47.8173,107930.0
2020-06-29 14:00:00,52.6,52.63,52.17,52.19,116202.0,47.8173,47.8445,47.4264,47.4445,116202.0
2020-06-29 14:30:00,52.19,52.32,52.11,52.25,113893.0,47.4445,47.5627,47.3718,47.4991,113893.0
2020-06-29 15:00:00,52.25,52.27,51.97,52.16,145201.0,47.4991,47.5173,47.2445,47.4173,145201.0
2020-06-29 15:30:00,52.17,52.49,52.09,52.48,488931.0,47.4264,47.7173,47.3536,47.7082,488931.0
2020-06-30 09:30:00,52.11,52.81,51.89,52.27,229627.0,47.3718,48.0082,47.1718,47.5173,229627.0
2020-06-30 10:00:00,52.25,52.59,52.05,52.48,113324.0,47.4991,47.8082,47.3173,47.7082,113324.0
2020-06-30 10:30:00,52.51,52.79,52.22,52.76,107984.0,47.7354,47.99,47.4718,47.9627,107984.0
2020-06-30 11:00:00,52.75,53.1,52.7,53.03,112845.0,47.9536,48.2718,47.9082,48.2082,112845.0
2020-06-30 11:30:00,53.04,53.04,52.75,52.92,123147.0,48.2173,48.2173,47.9536,48.1082,123147.0
2020-06-30 12:00:00,52.93,53.28,52.92,53.17,161598.0,48.1173,48.4354,48.1082,48.3354,161598.0
2020-06-30 12:30:00,53.16,53.27,53.0,53.05,201885.0,48.3263,48.4263,48.1809,48.2263,201885.0
2020-06-30 13:00:00,53.05,53.12,52.82,53.09,253102.0,48.2263,48.29,48.0173,48.2627,253102.0
2020-06-30 13:30:00,53.1,53.15,52.92,53.12,192065.0,48.2718,48.3172,48.1082,48.29,192065.0
2020-06-30 14:00:00,53.13,53.16,52.83,53.11,171091.0,48.2991,48.3263,48.0263,48.2809,171091.0
2020-06-30 14:30:00,53.11,53.39,53.05,53.2,290908.0,48.2809,48.5354,48.2263,48.3627,290908.0
2020-06-30 15:00:00,53.2,53.26,53.0,53.15,258073.0,48.3627,48.4172,48.1809,48.3172,258073.0
2020-06-30 15:30:00,53.15,53.47,53.08,53.11,688598.0,48.3172,48.6082,48.2536,48.2809,688598.0
2020-07-01 09:30:00,53.12,53.52,52.76,53.29,178686.0,48.29,48.6536,47.9627,48.4445,178686.0
2020-07-01 10:00:00,53.29,53.83,53.19,53.36,160384.0,48.4445,48.9354,48.3536,48.5082,160384.0
2020-07-01 10:30:00,53.37,53.61,52.98,53.14,165387.0,48.5172,48.7354,48.1627,48.3082,165387.0
2020-07-01 11:00:00,53.19,53.21,52.44,52.53,174563.0,48.3536,48.3718,47.6718,47.7536,174563.0
2020-07-01 11:30:00,52.54,52.67,52.45,52.55,137697.0,47.7627,47.8809,47.6809,47.7718,137697.0
2020-07-01 12:00:00,52.57,52.86,52.47,52.73,182940.0,47.79,48.0536,47.6991,47.9354,182940.0
2020-07-01 12:30:00,52.71,52.76,52.29,52.39,173334.0,47.9173,47.9627,47.5354,47.6264,173334.0
2020-07-01 13:00:00,52.4,52.47,52.27,52.46,154686.0,47.6354,47.6991,47.5173,47.69,154686.0
2020-07-01 13:30:00,52.47,52.5,52.23,52.33,186838.0,47.6991,47.7264,47.4809,47.5718,186838.0
2020-07-01 14:00:00,52.34,52.51,52.27,52.39,167915.0,47.5809,47.7354,47.5173,47.6264,167915.0
2020-07-01 14:30:00,52.39,52.43,52.19,52.31,135964.0,47.6264,47.6627,47.4445,47.5536,135964.0
2020-07-01 15:00:00,52.3,52.32,52.09,52.23,199643.0,47.5445,47.5627,47.3536,47.4809,199643.0
2020-07-01 15:30:00,52.23,52.46,52.07,52.31,693182.0,47.4809,47.69,47.3354,47.5536,693182.0
2020-07-02 09:30:00,53.01,54.18,52.91,54.06,298238.0,48.19,49.2536,48.0991,49.1445,298238.0
2020-07-02 10:00:00,54.03,54.23,53.72,53.74,137924.0,49.1172,49.299,48.8354,48.8536,137924.0
2020-07-02 10:30:00,53.76,53.96,53.33,53.36,181109.0,48.8718,49.0536,48.4809,48.5082,181109.0
2020-07-02 11:00:00,53.37,53.73,53.14,53.73,153891.0,48.5172,48.8445,48.3082,48.8445,153891.0
2020-07-02 11:30:00,53.73,54.0,53.65,53.89,161715.0,48.8445,49.09,48.7718,48.99,161715.0
2020-07-02 12:00:00,53.92,53.93,53.67,53.87,118358.0,49.0172,49.0263,48.79,48.9718,118358.0
2020-07-02 12:30:00,53.88,53.88,53.56,53.72,121711.0,48.9809,48.9809,48.69,48.8354,121711.0
2020-07-02 13:00:00,53.72,53.75,53.45,53.47,102274.0,48.8354,48.8627,48.59,48.6082,102274.0
2020-07-02 13:30:00,53.46,53.61,53.43,53.43,115304.0,48.5991,48.7354,48.5718,48.5718,115304.0
2020-07-02 14:00:00,53.45,53.8,53.41,53.79,202659.0,48.59,48.9081,48.5536,48.8991,202659.0
2020-07-02 14:30:00,53.79,53.93,53.61,53.66,195492.0,48.8991,49.0263,48.7354,48.7809,195492.0
2020-07-02 15:00:00,53.66,53.67,53.43,53.5,199896.0,48.7809,48.79,48.5718,48.6354,199896.0
2020-07-02 15:30:00,53.49,53.79,53.15,53.72,1102895.0,48.6263,48.8991,48.3172,48.8354,1102895.0
2020-07-06 09:30:00,54.73,54.94,54.11,54.64,326718.0,49.7536,49.9445,49.19,49.6718,326718.0
2020-07-06 10:00:00,54.65,54.83,53.98,54.13,213585.0,49.6809,49.8445,49.0718,49.2081,213585.0
2020-07-06 10:30:00,54.12,54.51,54.05,54.32,122320.0,49.199,49.5536,49.1354,49.3809,122320.0
2020-07-06 11:00:00,54.32,54.4,54.15,54.2,89406.0,49.3809,49.4536,49.2263,49.2718,89406.0
2020-07-06 11:30:00,54.2,54.2,53.75,53.76,68096.0,49.2718,49.2718,48.8627,48.8718,68096.0
2020-07-06 12:00:00,53.75,53.95,53.74,53.93,71993.0,48.8627,49.0445,48.8536,49.0263,71993.0
2020-07-06 12:30:00,53.92,53.93,53.66,53.72,76344.0,49.0172,49.0263,48.7809,48.8354,76344.0
2020-07-06 13:00:00,53.73,53.98,53.64,53.97,115035.0,48.8445,49.0718,48.7627,49.0627,115035.0
2020-07-06 13:30:00,53.97,54.31,53.96,54.28,172058.0,49.0627,49.3718,49.0536,49.3445,172058.0
2020-07-06 14:00:00,54.28,54.31,53.91,53.97,150873.0,49.3445,49.3718,49.0081,49.0627,150873.0
2020-07-06 14:30:00,53.96,54.14,53.9,54.05,119225.0,49.0536,49.2172,48.9991,49.1354,119225.0
2020-07-06 15:00:00,54.04,54.07,53.76,53.98,255204.0,49.1263,49.1536,48.8718,49.0718,255204.0
2020-07-06 15:30:00,53.98,54.62,53.88,54.59,602256.0,49.0718,49.6536,48.9809,49.6263,602256.0
2020-07-07 09:30:00,53.89,54.28,53.63,54.2,173266.0,48.99,49.3445,48.7536,49.2718,173266.0
2020-07-07 10:00:00,54.19,54.38,54.04,54.07,107803.0,49.2627,49.4354,49.1263,49.1536,107803.0
2020-07-07 10:30:00,54.05,54.05,53.55,53.69,122607.0,49.1354,49.1354,48.6809,48.8081,122607.0
2020-07-07 11:00:00,53.67,53.96,53.59,53.76,99976.0,48.79,49.0536,48.7172,48.8718,99976.0
2020-07-07 11:30:00,53.78,53.8,53.48,53.52,93797.0,48.89,48.9081,48.6172,48.6536,93797.0
2020-07-07 12:00:00,53.52,53.57,53.35,53.41,107704.0,48.6536,48.6991,48.4991,48.5536,107704.0
2020-07-07 12:30:00,53.41,53.41,53.12,53.25,129874.0,48.5536,48.5536,48.29,48.4082,129874.0
2020-07-07 13:00:00,53.23,53.42,53.21,53.33,125640.0,48.39,48.5627,48.3718,48.4809,125640.0
2020-07-07 13:30:00,53.34,53.5,53.26,53.42,81659.0,48.49,48.6354,48.4172,48.5627,81659.0
2020-07-07 14:00:00,53.42,53.57,53.31,53.45,124421.0,48.5627,48.6991,48.4627,48.59,124421.0
2020-07-07 14:30:00,53.44,53.44,53.26,53.38,84069.0,48.5809,48.5809,48.4172,48.5263,84069.0
2020-07-07 15:00:00,53.37,53.49,53.26,53.45,133715.0,48.5172,48.6263,48.4172,48.59,133715.0
2020-07-07 15:30:00,53.45,53.65,53.32,53.61,531486.0,48.59,48.7718,48.4718,48.7354,531486.0
2020-07-08 09:30:00,53.52,53.77,53.21,53.48,243544.0,48.6536,48.8809,48.3718,48.6172,243544.0
2020-07-08 10:00:00,53.48,53.73,52.85,52.93,178888.0,48.6172,48.8445,48.0445,48.1173,178888.0
2020-07-08 10:30:00,53.01,53.01,52.83,52.88,214733.0,48.19,48.19,48.0263,48.0718,214733.0
2020-07-08 11:00:00,52.88,52.89,52.19,52.39,212226.0,48.0718,48.0809,47.4445,47.6264,212226.0
2020-07-08 11:30:00,52.39,52.45,52.09,52.2,313820.0,47.6264,47.6809,47.3536,47.4536,313820.0
2020-07-08 12:00:00,52.21,52.34,52.08,52.28,196795.0,47.4627,47.5809,47.3445,47.5264,196795.0
2020-07-08 12:30:00,52.27,52.34,52.06,52.33,227559.0,47.5173,47.5809,47.3264,47.5718,227559.0
2020-07-08 13:00:00,52.32,52.32,51.93,52.0,202898.0,47.5627,47.5627,47.2082,47.2718,202898.0
2020-07-08 13:30:00,51.99,52.11,51.89,52.0,213922.0,47.2627,47.3718,47.1718,47.2718,213922.0
2020-07-08 14:00:00,52.0,52.11,51.72,51.87,274044.0,47.2718,47.3718,47.0173,47.1536,274044.0
2020-07-08 14:30:00,51.86,51.92,51.63,51.83,190590.0,47.1445,47.1991,46.9355,47.1173,190590.0
2020-07-08 15:00:00,51.82,52.45,51.82,52.22,210572.0,47.1082,47.6809,47.1082,47.4718,210572.0
2020-07-08 15:30:00,52.22,52.32,52.04,52.27,667619.0,47.4718,47.5627,47.3082,47.5173,667619.0
2020-07-09 09:30:00,52.39,52.46,51.4,51.51,238938.0,47.6264,47.69,46.7264,46.8264,238938.0
2020-07-09 10:00:00,51.49,51.76,51.21,51.28,189705.0,46.8082,47.0536,46.5536,46.6173,189705.0
2020-07-09 10:30:00,51.29,51.5,51.11,51.2,285901.0,46.6264,46.8173,46.4627,46.5446,285901.0
2020-07-09 11:00:00,51.2,51.32,50.88,51.12,357334.0,46.5446,46.6536,46.2537,46.4718,357334.0
2020-07-09 11:30:00,51.13,51.18,50.95,51.05,268032.0,46.4809,46.5264,46.3173,46.4082,268032.0
2020-07-09 12:00:00,51.06,51.34,51.02,51.03,207311.0,46.4173,46.6718,46.3809,46.39,207311.0
2020-07-09 12:30:00,51.02,51.1,50.92,51.01,198125.0,46.3809,46.4536,46.29,46.3718,198125.0
2020-07-09 13:00:00,51.0,51.23,50.93,51.13,195609.0,46.3627,46.5718,46.2991,46.4809,195609.0
2020-07-09 13:30:00,51.13,51.15,50.76,50.79,135555.0,46.4809,46.4991,46.1446,46.1718,135555.0
2020-07-09 14:00:00,50.77,51.28,50.74,51.18,154904.0,46.1537,46.6173,46.1264,46.5264,154904.0
2020-07-09 14:30:00,51.18,51.25,51.03,51.21,129313.0,46.5264,46.59,46.39,46.5536,129313.0
2020-07-09 15:00:00,51.21,51.31,50.89,50.91,193695.0,46.5536,46.6446,46.2627,46.2809,193695.0
2020-07-09 15:30:00,50.9,51.06,50.8,50.92,761784.0,46.2718,46.4173,46.1809,46.29,761784.0
2020-07-10 09:30:00,51.0,51.96,50.81,51.69,219069.0,46.3627,47.2355,46.19,46.99,219069.0
2020-07-10 10:00:00,51.66,51.96,51.44,51.61,147394.0,46.9627,47.2355,46.7627,46.9173,147394.0
2020-07-10 10:30:00,51.61,52.12,51.59,51.99,145231.0,46.9173,47.3809,46.8991,47.2627,145231.0
2020-07-10 11:00:00,51.99,51.99,51.73,51.85,162420.0,47.2627,47.2627,47.0264,47.1355,162420.0
2020-07-10 11:30:00,51.84,52.14,51.64,52.08,180454.0,47.1264,47.3991,46.9445,47.3445,180454.0
2020-07-10 12:00:00,52.09,52.28,52.01,52.02,185215.0,47.3536,47.5264,47.2809,47.29,185215.0
2020-07-10 12:30:00,52.03,52.25,51.95,52.2,85243.0,47.2991,47.4991,47.2264,47.4536,85243.0
2020-07-10 13:00:00,52.19,52.19,52.0,52.04,94998.0,47.4445,47.4445,47.2718,47.3082,94998.0
2020-07-10 13:30:00,52.05,52.31,52.03,52.25,81706.0,47.3173,47.5536,47.2991,47.4991,81706.0
2020-07-10 14:00:00,52.25,52.28,52.06,52.26,88515.0,47.4991,47.5264,47.3264,47.5082,88515.0
2020-07-10 14:30:00,52.25,52.36,52.16,52.2,79268.0,47.4991,47.5991,47.4173,47.4536,79268.0
2020-07-10 15:00:00,52.2,52.26,52.06,52.22,108669.0,47.4536,47.5082,47.3264,47.4718,108669.0
2020-07-10 15:30:00,52.23,52.39,52.16,52.24,422975.0,47.4809,47.6264,47.4173,47.49,422975.0
2020-07-13 09:30:00,52.73,53.03,52.33,52.43,179671.0,47.9354,48.2082,47.5718,47.6627,179671.0
2020-07-13 10:00:00,52.45,53.13,52.31,52.99,161861.0,47.6809,48.2991,47.5536,48.1718,161861.0
2020-07-13 10:30:00,53.01,53.25,52.94,53.25,104534.0,48.19,48.4082,48.1263,48.4082,104534.0
2020-07-13 11:00:00,53.24,53.49,52.97,52.99,600565.0,48.3991,48.6263,48.1536,48.1718,600565.0
2020-07-13 11:30:00,52.98,53.11,52.9,53.04,133482.0,48.1627,48.2809,48.09,48.2173,133482.0
2020-07-13 12:00:00,53.04,53.14,52.9,53.02,93579.0,48.2173,48.3082,48.09,48.1991,93579.0
2020-07-13 12:30:00,53.04,53.3,53.0,53.3,275960.0,48.2173,48.4536,48.1809,48.4536,275960.0
2020-07-13 13:00:00,53.31,53.41,53.12,53.27,138593.0,48.4627,48.5536,48.29,48.4263,138593.0
2020-07-13 13:30:00,53.27,53.52,53.24,53.4,96461.0,48.4263,48.6536,48.3991,48.5445,96461.0
2020-07-13 14:00:00,53.39,53.39,53.09,53.21,144356.0,48.5354,48.5354,48.2627,48.3718,144356.0
2020-07-13 14:30:00,53.18,53.35,53.07,53.27,138058.0,48.3445,48.4991,48.2445,48.4263,138058.0
2020-07-13 15:00:00,53.28,53.3,52.85,52.86,221092.0,48.4354,48.4536,48.0445,48.0536,221092.0
2020-07-13 15:30:00,52.86,52.95,52.5,52.52,952476.0,48.0536,48.1354,47.7264,47.7445,952476.0
2020-07-14 09:30:00,52.41,52.53,51.98,52.47,218626.0,47.6445,47.7536,47.2536,47.6991,218626.0
2020-07-14 10:00:00,52.48,52.99,52.46,52.98,205284.0,47.7082,48.1718,47.69,48.1627,205284.0
2020-07-14 10:30:00,53.0,53.26,52.97,53.21,107292.0,48.1809,48.4172,48.1536,48.3718,107292.0
2020-07-14 11:00:00,53.22,53.41,53.08,53.08,84982.0,48.3809,48.5536,48.2536,48.2536,84982.0
2020-07-14 11:30:00,53.06,53.33,53.05,53.31,118419.0,48.2354,48.4809,48.2263,48.4627,118419.0
2020-07-14 12:00:00,53.32,53.37,53.16,53.2,83226.0,48.4718,48.5172,48.3263,48.3627,83226.0
2020-07-14 12:30:00,53.21,53.27,53.04,53.06,61196.0,48.3718,48.4263,48.2173,48.2354,61196.0
2020-07-14 13:00:00,53.07,53.14,52.96,53.09,52944.0,48.2445,48.3082,48.1445,48.2627,52944.0
2020-07-14 13:30:00,53.07,53.23,53.0,53.11,74751.0,48.2445,48.39,48.1809,48.2809,74751.0
2020-07-14 14:00:00,53.12,53.33,53.01,53.2,115906.0,48.29,48.4809,48.19,48.3627,115906.0
2020-07-14 14:30:00,53.22,53.47,53.21,53.47,150800.0,48.3809,48.6082,48.3718,48.6082,150800.0
2020-07-14 15:00:00,53.47,53.6,53.33,53.57,189107.0,48.6082,48.7263,48.4809,48.6991,189107.0
2020-07-14 15:30:00,53.57,53.82,53.51,53.67,428255.0,48.6991,48.9263,48.6445,48.79,428255.0
2020-07-15 09:30:00,54.73,54.94,53.91,54.07,298439.0,49.7536,49.9445,49.0081,49.1536,298439.0
2020-07-15 10:00:00,54.07,54.29,53.82,54.18,139331.0,49.1536,49.3536,48.9263,49.2536,139331.0
2020-07-15 10:30:00,54.19,54.54,54.15,54.41,143035.0,49.2627,49.5809,49.2263,49.4627,143035.0
2020-07-15 11:00:00,54.41,54.46,53.95,54.15,155676.0,49.4627,49.5081,49.0445,49.2263,155676.0
2020-07-15 11:30:00,54.13,54.23,53.95,53.95,121585.0,49.2081,49.299,49.0445,49.0445,121585.0
2020-07-15 12:00:00,53.96,54.57,53.84,54.48,125520.0,49.0536,49.6081,48.9445,49.5263,125520.0
2020-07-15 12:30:00,54.49,54.65,54.33,54.61,109588.0,49.5354,49.6809,49.39,49.6445,109588.0
2020-07-15 13:00:00,54.61,54.78,54.59,54.77,170989.0,49.6445,49.799,49.6263,49.7899,170989.0
2020-07-15 13:30:00,54.76,54.82,54.48,54.56,182505.0,49.7809,49.8354,49.5263,49.599,182505.0
2020-07-15 14:00:00,54.57,54.72,54.48,54.63,161250.0,49.6081,49.7445,49.5263,49.6627,161250.0
2020-07-15 14:30:00,54.65,54.85,54.63,54.64,130644.0,49.6809,49.8627,49.6627,49.6718,130644.0
2020-07-15 15:00:00,54.63,54.83,54.6,54.8,139861.0,49.6627,49.8445,49.6354,49.8172,139861.0
2020-07-15 15:30:00,54.8,55.2,54.79,54.87,519839.0,49.8172,50.1808,49.8081,49.8809,519839.0
2020-07-16 09:30:00,54.5,54.77,54.19,54.41,168742.0,49.5445,49.7899,49.2627,49.4627,168742.0
2020-07-16 10:00:00,54.44,55.14,54.43,55.07,141877.0,49.49,50.1263,49.4809,50.0627,141877.0
2020-07-16 10:30:00,55.05,55.26,55.01,55.25,127481.0,50.0445,50.2354,50.0081,50.2263,127481.0
2020-07-16 11:00:00,55.25,55.37,55.04,55.17,161553.0,50.2263,50.3354,50.0354,50.1536,161553.0
2020-07-16 11:30:00,55.18,55.22,54.8,54.8,107239.0,50.1627,50.199,49.8172,49.8172,107239.0
2020-07-16 12:00:00,54.8,54.97,54.76,54.92,102683.0,49.8172,49.9718,49.7809,49.9263,102683.0
2020-07-16 12:30:00,54.93,54.95,54.63,54.67,72877.0,49.9354,49.9536,49.6627,49.699,72877.0
2020-07-16 13:00:00,54.68,54.85,54.63,54.79,83341.0,49.7081,49.8627,49.6627,49.8081,83341.0
2020-07-16 13:30:00,54.8,54.81,54.61,54.63,58987.0,49.8172,49.8263,49.6445,49.6627,58987.0
2020-07-16 14:00:00,54.63,54.71,54.51,54.62,84100.0,49.6627,49.7354,49.5536,49.6536,84100.0
2020-07-16 14:30:00,54.64,54.65,54.36,54.41,135740.0,49.6718,49.6809,49.4172,49.4627,135740.0
2020-07-16 15:00:00,54.4,54.68,54.38,54.68,125899.0,49.4536,49.7081,49.4354,49.7081,125899.0
2020-07-16 15:30:00,54.68,54.83,54.57,54.79,239781.0,49.7081,49.8445,49.6081,49.8081,239781.0
2020-07-17 09:30:00,54.99,55.48,54.61,55.14,330438.0,49.9899,50.4354,49.6445,50.1263,330438.0
2020-07-17 10:00:00,55.1,55.24,54.7,54.73,114520.0,50.0899,50.2172,49.7263,49.7536,114520.0
2020-07-17 10:30:00,54.74,55.0,54.62,55.0,108820.0,49.7627,49.999,49.6536,49.999,108820.0
2020-07-17 11:00:00,54.99,55.05,54.77,54.82,72193.0,49.9899,50.0445,49.7899,49.8354,72193.0
2020-07-17 11:30:00,54.83,55.01,54.78,54.83,82766.0,49.8445,50.0081,49.799,49.8445,82766.0
2020-07-17 12:00:00,54.82,54.91,54.75,54.78,81733.0,49.8354,49.9172,49.7718,49.799,81733.0
2020-07-17 12:30:00,54.77,54.87,54.62,54.73,66742.0,49.7899,49.8809,49.6536,49.7536,66742.0
2020-07-17 13:00:00,54.73,54.78,54.58,54.7,69403.0,49.7536,49.799,49.6172,49.7263,69403.0
2020-07-17 13:30:00,54.7,54.77,54.51,54.67,78315.0,49.7263,49.7899,49.5536,49.699,78315.0
2020-07-17 14:00:00,54.66,54.74,54.58,54.69,60539.0,49.6899,49.7627,49.6172,49.7172,60539.0
2020-07-17 14:30:00,54.69,54.73,54.59,54.72,67742.0,49.7172,49.7536,49.6263,49.7445,67742.0
2020-07-17 15:00:00,54.71,54.81,54.61,54.8,100000.0,49.7354,49.8263,49.6445,49.8172,100000.0
2020-07-17 15:30:00,54.8,54.93,54.5,54.53,452243.0,49.8172,49.9354,49.5445,49.5718,452243.0
2020-07-20 09:30:00,54.07,54.41,53.59,53.81,170772.0,49.1536,49.4627,48.7172,48.9172,170772.0
2020-07-20 10:00:00,53.82,53.98,53.6,53.77,122179.0,48.9263,49.0718,48.7263,48.8809,122179.0
2020-07-20 10:30:00,53.8,54.08,53.79,53.9,106039.0,48.9081,49.1627,48.8991,48.9991,106039.0
2020-07-20 11:00:00,53.89,53.97,53.68,53.77,71277.0,48.99,49.0627,48.7991,48.8809,71277.0
2020-07-20 11:30:00,53.74,53.89,53.68,53.77,87948.0,48.8536,48.99,48.7991,48.8809,87948.0
2020-07-20 12:00:00,53.79,53.9,53.62,53.74,115284.0,48.8991,48.9991,48.7445,48.8536,115284.0
2020-07-20 12:30:00,53.73,53.85,53.5,53.54,104292.0,48.8445,48.9536,48.6354,48.6718,104292.0
2020-07-20 13:00:00,53.55,53.55,53.3,53.31,128526.0,48.6809,48.6809,48.4536,48.4627,128526.0
2020-07-20 13:30:00,53.32,53.56,53.31,53.41,116611.0,48.4718,48.69,48.4627,48.5536,116611.0
2020-07-20 14:00:00,53.4,53.47,53.32,53.44,55241.0,48.5445,48.6082,48.4718,48.5809,55241.0
2020-07-20 14:30:00,53.44,53.47,53.19,53.2,81022.0,48.5809,48.6082,48.3536,48.3627,81022.0
2020-07-20 15:00:00,53.2,53.34,53.18,53.3,115034.0,48.3627,48.49,48.3445,48.4536,115034.0
2020-07-20 15:30:00,53.29,53.36,53.12,53.15,393448.0,48.4445,48.5082,48.29,48.3172,393448.0
2020-07-21 09:30:00,53.44,53.97,53.19,53.59,474548.0,48.5809,49.0627,48.3536,48.7172,474548.0
2020-07-21 10:00:00,53.6,54.11,53.48,53.69,168053.0,48.7263,49.19,48.6172,48.8081,168053.0
2020-07-21 10:30:00,53.7,53.99,53.66,53.86,201104.0,48.8172,49.0809,48.7809,48.9627,201104.0
2020-07-21 11:00:00,53.86,54.24,53.84,54.18,173928.0,48.9627,49.3081,48.9445,49.2536,173928.0
2020-07-21 11:30:00,54.19,54.34,54.04,54.32,87942.0,49.2627,49.399,49.1263,49.3809,87942.0
2020-07-21 12:00:00,54.32,54.36,54.05,54.22,85385.0,49.3809,49.4172,49.1354,49.29,85385.0
2020-07-21 12:30:00,54.21,54.38,54.19,54.27,99306.0,49.2809,49.4354,49.2627,49.3354,99306.0
2020-07-21 13:00:00,54.28,54.36,54.15,54.19,92974.0,49.3445,49.4172,49.2263,49.2627,92974.0
2020-07-21 13:30:00,54.17,54.23,54.08,54.12,78180.0,49.2445,49.299,49.1627,49.199,78180.0
2020-07-21 14:00:00,54.12,54.18,53.98,54.05,85349.0,49.199,49.2536,49.0718,49.1354,85349.0
2020-07-21 14:30:00,54.04,54.21,54.03,54.2,96970.0,49.1263,49.2809,49.1172,49.2718,96970.0
2020-07-21 15:00:00,54.19,54.21,53.96,53.98,112529.0,49.2627,49.2809,49.0536,49.0718,112529.0
2020-07-21 15:30:00,53.99,54.09,53.82,53.92,440834.0,49.0809,49.1718,48.9263,49.0172,440834.0
2020-07-22 09:30:00,53.54,54.03,53.38,53.74,159862.0,48.6718,49.1172,48.5263,48.8536,159862.0
2020-07-22 10:00:00,53.73,53.91,53.54,53.76,79649.0,48.8445,49.0081,48.6718,48.8718,79649.0
2020-07-22 10:30:00,53.74,54.07,53.74,54.04,114887.0,48.8536,49.1536,48.8536,49.1263,114887.0
2020-07-22 11:00:00,54.03,54.05,53.85,53.93,81483.0,49.1172,49.1354,48.9536,49.0263,81483.0
2020-07-22 11:30:00,53.94,54.01,53.86,53.92,57276.0,49.0354,49.0991,48.9627,49.0172,57276.0
2020-07-22 12:00:00,53.92,53.99,53.85,53.91,96695.0,49.0172,49.0809,48.9536,49.0081,96695.0
2020-07-22 12:30:00,53.9,54.04,53.9,54.02,60378.0,48.9991,49.1263,48.9991,49.1081,60378.0
2020-07-22 13:00:00,54.03,54.11,53.91,54.09,51449.0,49.1172,49.19,49.0081,49.1718,51449.0
2020-07-22 13:30:00,54.09,54.34,54.08,54.16,66803.0,49.1718,49.399,49.1627,49.2354,66803.0
2020-07-22 14:00:00,54.17,54.27,54.16,54.2,62420.0,49.2445,49.3354,49.2354,49.2718,62420.0
2020-07-22 14:30:00,54.19,54.33,54.13,54.28,94506.0,49.2627,49.39,49.2081,49.3445,94506.0
2020-07-22 15:00:00,54.29,54.32,54.19,54.32,75933.0,49.3536,49.3809,49.2627,49.3809,75933.0
2020-07-22 15:30:00,54.32,54.49,54.26,54.43,235179.0,49.3809,49.5354,49.3263,49.4809,235179.0
2020-07-23 09:30:00,54.3,54.59,54.04,54.59,198397.0,49.3627,49.6263,49.1263,49.6263,198397.0
2020-07-23 10:00:00,54.6,54.83,54.57,54.79,164534.0,49.6354,49.8445,49.6081,49.8081,164534.0
2020-07-23 10:30:00,54.77,54.92,54.74,54.84,87658.0,49.7899,49.9263,49.7627,49.8536,87658.0
2020-07-23 11:00:00,54.87,55.1,54.7,55.08,243712.0,49.8809,50.0899,49.7263,50.0718,243712.0
2020-07-23 11:30:00,55.09,55.29,55.04,55.22,273795.0,50.0809,50.2627,50.0354,50.199,273795.0
2020-07-23 12:00:00,55.21,55.27,55.07,55.23,255229.0,50.1899,50.2445,50.0627,50.2081,255229.0
2020-07-23 12:30:00,55.24,55.43,55.1,55.1,197941.0,50.2172,50.3899,50.0899,50.0899,197941.0
2020-07-23 13:00:00,55.11,55.3,55.07,55.22,181359.0,50.099,50.2718,50.0627,50.199,181359.0
2020-07-23 13:30:00,55.22,55.24,54.85,54.95,214033.0,50.199,50.2172,49.8627,49.9536,214033.0
2020-07-23 14:00:00,54.93,54.94,54.63,54.88,236737.0,49.9354,49.9445,49.6627,49.8899,236737.0
2020-07-23 14:30:00,54.85,55.12,54.75,55.02,114853.0,49.8627,50.1081,49.7718,50.0172,114853.0
2020-07-23 15:00:00,55.03,55.27,54.94,55.19,182758.0,50.0263,50.2445,49.9445,50.1718,182758.0
2020-07-23 15:30:00,55.18,55.47,55.02,55.35,687473.0,50.1627,50.4263,50.0172,50.3172,687473.0
2020-07-24 09:30:00,55.15,55.41,54.88,54.94,513341.0,50.1354,50.3718,49.8899,49.9445,513341.0
2020-07-24 10:00:00,54.94,55.16,54.93,55.05,196830.0,49.9445,50.1445,49.9354,50.0445,196830.0
2020-07-24 10:30:00,55.06,55.08,54.66,54.73,164906.0,50.0536,50.0718,49.6899,49.7536,164906.0
2020-07-24 11:00:00,54.74,54.82,54.47,54.55,215246.0,49.7627,49.8354,49.5172,49.59,215246.0
2020-07-24 11:30:00,54.56,54.75,54.47,54.53,173791.0,49.599,49.7718,49.5172,49.5718,173791.0
2020-07-24 12:00:00,54.54,54.66,54.17,54.32,258393.0,49.5809,49.6899,49.2445,49.3809,258393.0
2020-07-24 12:30:00,54.31,54.46,54.28,54.4,80108.0,49.3718,49.5081,49.3445,49.4536,80108.0
2020-07-24 13:00:00,54.39,54.42,54.22,54.29,100364.0,49.4445,49.4718,49.29,49.3536,100364.0
2020-07-24 13:30:00,54.29,54.37,54.23,54.35,129602.0,49.3536,49.4263,49.299,49.4081,129602.0
2020-07-24 14:00:00,54.36,54.59,54.3,54.55,126704.0,49.4172,49.6263,49.3627,49.59,126704.0
2020-07-24 14:30:00,54.53,54.53,54.38,54.46,105144.0,49.5718,49.5718,49.4354,49.5081,105144.0
2020-07-24 15:00:00,54.45,54.56,54.29,54.32,140046.0,49.499,49.599,49.3536,49.3809,140046.0
2020-07-24 15:30:00,54.34,54.6,54.28,54.55,493174.0,49.399,49.6354,49.3445,49.59,493174.0
2020-07-27 09:30:00,54.61,54.91,54.03,54.85,254872.0,49.6445,49.9172,49.1172,49.8627,254872.0
2020-07-27 10:00:00,54.86,55.58,54.72,55.54,244092.0,49.8718,50.5263,49.7445,50.4899,244092.0
2020-07-27 10:30:00,55.52,55.76,55.32,55.32,204923.0,50.4718,50.6899,50.2899,50.2899,204923.0
2020-07-27 11:00:00,55.31,55.32,55.01,55.02,136775.0,50.2808,50.2899,50.0081,50.0172,136775.0
2020-07-27 11:30:00,55.0,55.05,54.83,55.01,126553.0,49.999,50.0445,49.8445,50.0081,126553.0
2020-07-27 12:00:00,55.02,55.22,55.0,55.21,94465.0,50.0172,50.199,49.999,50.1899,94465.0
2020-07-27 12:30:00,55.21,55.25,54.98,55.02,116981.0,50.1899,50.2263,49.9809,50.0172,116981.0
2020-07-27 13:00:00,55.02,55.07,54.99,55.05,85798.0,50.0172,50.0627,49.9899,50.0445,85798.0
2020-07-27 13:30:00,55.06,55.22,55.04,55.08,71173.0,50.0536,50.199,50.0354,50.0718,71173.0
2020-07-27 14:00:00,55.08,55.08,54.88,54.93,99094.0,50.0718,50.0718,49.8899,49.9354,99094.0
2020-07-27 14:30:00,54.95,55.1,54.89,55.0,89563.0,49.9536,50.0899,49.899,49.999,89563.0
2020-07-27 15:00:00,55.0,55.17,54.95,55.14,121641.0,49.999,50.1536,49.9536,50.1263,121641.0
2020-07-27 15:30:00,55.14,55.38,55.11,55.36,258568.0,50.1263,50.3445,50.099,50.3263,258568.0
2020-07-28 09:30:00,54.63,55.24,54.63,54.74,215733.0,49.6627,50.2172,49.6627,49.7627,215733.0
2020-07-28 10:00:00,54.74,55.17,54.7,54.71,169819.0,49.7627,50.1536,49.7263,49.7354,169819.0
2020-07-28 10:30:00,54.73,54.88,54.48,54.78,143272.0,49.7536,49.8899,49.5263,49.799,143272.0
2020-07-28 11:00:00,54.78,54.91,54.6,54.81,177133.0,49.799,49.9172,49.6354,49.8263,177133.0
2020-07-28 11:30:00,54.81,54.82,54.53,54.54,156690.0,49.8263,49.8354,49.5718,49.5809,156690.0
2020-07-28 12:00:00,54.56,54.69,54.38,54.46,153018.0,49.599,49.7172,49.4354,49.5081,153018.0
2020-07-28 12:30:00,54.5,54.59,54.38,54.54,125416.0,49.5445,49.6263,49.4354,49.5809,125416.0
2020-07-28 13:00:00,54.55,54.63,54.36,54.53,177072.0,49.59,49.6627,49.4172,49.5718,177072.0
2020-07-28 13:30:00,54.54,54.63,54.42,54.5,203333.0,49.5809,49.6627,49.4718,49.5445,203333.0
2020-07-28 14:00:00,54.51,54.7,54.46,54.48,221531.0,49.5536,49.7263,49.5081,49.5263,221531.0
2020-07-28 14:30:00,54.47,54.53,54.37,54.41,132704.0,49.5172,49.5718,49.4263,49.4627,132704.0
2020-07-28 15:00:00,54.41,54.51,54.29,54.31,281101.0,49.4627,49.5536,49.3536,49.3718,281101.0
2020-07-28 15:30:00,54.32,54.35,53.97,54.0,1058679.0,49.3809,49.4081,49.0627,49.09,1058679.0
2020-07-29 09:30:00,53.64,54.6,53.64,54.49,314355.0,48.7627,49.6354,48.7627,49.5354,314355.0
2020-07-29 10:00:00,54.49,54.57,54.16,54.17,140561.0,49.5354,49.6081,49.2354,49.2445,140561.0
2020-07-29 10:30:00,54.19,54.34,53.89,54.34,137199.0,49.2627,49.399,48.99,49.399,137199.0
2020-07-29 11:00:00,54.32,54.39,54.13,54.35,133042.0,49.3809,49.4445,49.2081,49.4081,133042.0
2020-07-29 11:30:00,54.35,54.37,54.28,54.35,108483.0,49.4081,49.4263,49.3445,49.4081,108483.0
2020-07-29 12:00:00,54.35,54.63,54.34,54.56,201525.0,49.4081,49.6627,49.399,49.599,201525.0
2020-07-29 12:30:00,54.57,54.79,54.47,54.67,108077.0,49.6081,49.8081,49.5172,49.699,108077.0
2020-07-29 13:00:00,54.68,55.0,54.63,54.99,142017.0,49.7081,49.999,49.6627,49.9899,142017.0
2020-07-29 13:30:00,55.0,55.24,54.95,55.24,123171.0,49.999,50.2172,49.9536,50.2172,123171.0
2020-07-29 14:00:00,55.23,55.47,55.09,55.38,249720.0,50.2081,50.4263,50.0809,50.3445,249720.0
2020-07-29 14:30:00,55.38,55.58,55.36,55.46,270372.0,50.3445,50.5263,50.3263,50.4172,270372.0
2020-07-29 15:00:00,55.47,55.51,55.25,55.33,255534.0,50.4263,50.4627,50.2263,50.299,255534.0
2020-07-29 15:30:00,55.32,55.64,55.29,55.54,1078576.0,50.2899,50.5808,50.2627,50.4899,1078576.0
2020-07-30 09:30:00,53.55,54.43,52.16,52.71,660637.0,48.9525,49.757,47.6819,48.1847,660637.0
2020-07-30 10:00:00,52.67,53.38,52.51,53.16,500637.0,48.1481,48.7971,48.0018,48.596,500637.0
2020-07-30 10:30:00,53.17,53.27,52.71,53.14,549760.0,48.6052,48.6966,48.1847,48.5777,549760.0
2020-07-30 11:00:00,53.14,54.27,53.14,53.97,370285.0,48.5777,49.6107,48.5777,49.3365,370285.0
2020-07-30 11:30:00,53.98,54.12,53.78,53.97,265312.0,49.3456,49.4736,49.1628,49.3365,265312.0
2020-07-30 12:00:00,53.99,54.08,53.58,53.99,248979.0,49.3548,49.437,48.98,49.3548,248979.0
2020-07-30 12:30:00,54.0,54.28,53.96,54.18,467955.0,49.3639,49.6199,49.3273,49.5284,467955.0
2020-07-30 13:00:00,54.18,54.28,53.71,53.74,246248.0,49.5284,49.6199,49.0988,49.1262,246248.0
2020-07-30 13:30:00,53.75,54.18,53.66,53.81,273500.0,49.1354,49.5284,49.0531,49.1902,273500.0
2020-07-30 14:00:00,53.81,53.84,53.56,53.73,248491.0,49.1902,49.2176,48.9617,49.1171,248491.0
2020-07-30 14:30:00,53.73,54.05,53.66,53.85,243333.0,49.1171,49.4096,49.0531,49.2268,243333.0
2020-07-30 15:00:00,53.86,54.14,53.83,53.98,263150.0,49.2359,49.4919,49.2085,49.3456,263150.0
2020-07-30 15:30:00,53.97,54.24,53.7,53.76,940094.0,49.3365,49.5833,49.0897,49.1445,940094.0
2020-07-31 09:30:00,53.77,54.96,53.7,54.57,395417.0,49.1536,50.2415,49.0897,49.885,395417.0
2020-07-31 10:00:00,54.55,54.73,53.92,53.92,196407.0,49.8667,50.0312,49.2908,49.2908,196407.0
2020-07-31 10:30:00,53.92,54.04,53.63,53.82,248764.0,49.2908,49.4005,49.0257,49.1994,248764.0
2020-07-31 11:00:00,53.82,53.88,53.46,53.8,187482.0,49.1994,49.2542,48.8703,49.1811,187482.0
2020-07-31 11:30:00,53.83,53.88,53.53,53.6,114232.0,49.2085,49.2542,48.9343,48.9982,114232.0
2020-07-31 12:00:00,53.58,53.7,53.38,53.69,122976.0,48.98,49.0897,48.7971,49.0805,122976.0
2020-07-31 12:30:00,53.68,53.69,53.3,53.35,160991.0,49.0714,49.0805,48.724,48.7697,160991.0
2020-07-31 13:00:00,53.34,53.41,53.2,53.25,128400.0,48.7606,48.8246,48.6326,48.6783,128400.0
2020-07-31 13:30:00,53.24,53.36,53.12,53.23,141812.0,48.6691,48.7788,48.5595,48.66,141812.0
2020-07-31 14:00:00,53.23,53.36,52.91,53.06,299650.0,48.66,48.7788,48.3675,48.5046,299650.0
2020-07-31 14:30:00,53.06,53.12,52.92,53.11,301949.0,48.5046,48.5595,48.3766,48.5503,301949.0
2020-07-31 15:00:00,53.08,53.32,53.04,53.23,270840.0,48.5229,48.7423,48.4863,48.66,270840.0
2020-07-31 15:30:00,53.23,53.54,53.0,53.49,691804.0,48.66,48.9434,48.4498,48.8977,691804.0
2020-08-03 09:30:00,53.03,53.33,52.73,52.95,343455.0,48.4772,48.7514,48.2029,48.404,343455.0
2020-08-03 10:00:00,52.94,52.98,52.54,52.54,254060.0,48.3949,48.4315,48.0292,48.0292,254060.0
2020-08-03 10:30:00,52.54,52.84,52.38,52.84,322566.0,48.0292,48.3035,47.883,48.3035,322566.0
2020-08-03 11:00:00,52.85,53.05,52.62,52.76,321254.0,48.3126,48.4955,48.1024,48.2304,321254.0
2020-08-03 11:30:00,52.78,53.09,52.77,52.96,268667.0,48.2486,48.532,48.2395,48.4132,268667.0
2020-08-03 12:00:00,52.97,53.0,52.85,52.95,159403.0,48.4223,48.4498,48.3126,48.404,159403.0
2020-08-03 12:30:00,52.93,53.03,52.84,52.91,125863.0,48.3858,48.4772,48.3035,48.3675,125863.0
2020-08-03 13:00:00,52.91,53.09,52.89,53.0,206058.0,48.3675,48.532,48.3492,48.4498,206058.0
2020-08-03 13:30:00,53.01,53.16,52.97,53.12,214454.0,48.4589,48.596,48.4223,48.5595,214454.0
2020-08-03 14:00:00,53.12,53.13,52.93,53.04,179992.0,48.5595,48.5686,48.3858,48.4863,179992.0
2020-08-03 14:30:00,53.05,53.06,52.87,52.96,147836.0,48.4955,48.5046,48.3309,48.4132,147836.0
2020-08-03 15:00:00,52.97,52.99,52.78,52.87,201916.0,48.4223,48.4406,48.2486,48.3309,201916.0
2020-08-03 15:30:00,52.88,52.95,52.45,52.45,618777.0,48.3401,48.404,47.947,47.947,618777.0
2020-08-04 09:30:00,52.37,52.75,52.12,52.5,263536.0,47.8738,48.2212,47.6453,47.9927,263536.0
2020-08-04 10:00:00,52.52,52.99,52.51,52.9,260966.0,48.011,48.4406,48.0018,48.3583,260966.0
2020-08-04 10:30:00,52.91,53.03,52.65,53.02,201035.0,48.3675,48.4772,48.1298,48.468,201035.0
2020-08-04 11:00:00,53.03,53.1,52.91,52.98,241090.0,48.4772,48.5412,48.3675,48.4315,241090.0
2020-08-04 11:30:00,52.98,53.27,52.93,53.19,137567.0,48.4315,48.6966,48.3858,48.6234,137567.0
2020-08-04 12:00:00,53.18,53.28,52.99,53.12,226404.0,48.6143,48.7057,48.4406,48.5595,226404.0
2020-08-04 12:30:00,53.13,53.4,53.12,53.31,104528.0,48.5686,48.8154,48.5595,48.7331,104528.0
2020-08-04 13:00:00,53.31,53.39,53.16,53.38,86085.0,48.7331,48.8063,48.596,48.7971,86085.0
2020-08-04 13:30:00,53.37,53.43,53.31,53.41,102281.0,48.788,48.8428,48.7331,48.8246,102281.0
2020-08-04 14:00:00,53.41,53.48,53.33,53.41,183680.0,48.8246,48.8885,48.7514,48.8246,183680.0
2020-08-04 14:30:00,53.4,53.41,53.14,53.33,117229.0,48.8154,48.8246,48.5777,48.7514,117229.0
2020-08-04 15:00:00,53.34,53.52,53.27,53.48,122855.0,48.7606,48.9251,48.6966,48.8885,122855.0
2020-08-04 15:30:00,53.48,53.49,53.09,53.16,530279.0,48.8885,48.8977,48.532,48.596,530279.0
2020-08-05 09:30:00,53.82,54.48,53.77,54.34,339436.0,49.1994,49.8027,49.1536,49.6747,339436.0
2020-08-05 10:00:00,54.36,54.63,54.17,54.59,387363.0,49.693,49.9398,49.5193,49.9032,387363.0
2020-08-05 10:30:00,54.58,55.11,54.57,55.05,278971.0,49.8941,50.3786,49.885,50.3238,278971.0
2020-08-05 11:00:00,55.06,55.37,55.0,55.16,233289.0,50.3329,50.6163,50.278,50.4243,233289.0
2020-08-05 11:30:00,55.16,55.25,55.0,55.1,159201.0,50.4243,50.5066,50.278,50.3695,159201.0
2020-08-05 12:00:00,55.1,55.12,54.82,54.9,183729.0,50.3695,50.3877,50.1135,50.1866,183729.0
2020-08-05 12:30:00,54.9,55.15,54.86,55.07,116783.0,50.1866,50.4152,50.1501,50.342,116783.0
2020-08-05 13:00:00,55.07,55.13,54.92,55.08,141707.0,50.342,50.3969,50.2049,50.3512,141707.0
2020-08-05 13:30:00,55.07,55.17,54.99,55.05,170103.0,50.342,50.4335,50.2689,50.3238,170103.0
2020-08-05 14:00:00,55.05,55.18,54.95,55.04,158041.0,50.3238,50.4426,50.2323,50.3146,158041.0
2020-08-05 14:30:00,55.04,55.12,54.88,54.98,235898.0,50.3146,50.3877,50.1683,50.2598,235898.0
2020-08-05 15:00:00,54.98,55.01,54.74,54.85,171566.0,50.2598,50.2872,50.0404,50.1409,171566.0
2020-08-05 15:30:00,54.85,54.92,54.72,54.75,678538.0,50.1409,50.2049,50.0221,50.0495,678538.0
2020-08-06 09:30:00,55.16,55.24,54.38,54.78,269877.0,50.4243,50.4974,49.7113,50.0769,269877.0
2020-08-06 10:00:00,54.79,55.15,54.78,55.08,269675.0,50.0861,50.4152,50.0769,50.3512,269675.0
2020-08-06 10:30:00,55.08,55.16,54.69,54.78,121471.0,50.3512,50.4243,49.9947,50.0769,121471.0
2020-08-06 11:00:00,54.77,54.84,54.71,54.78,87300.0,50.0678,50.1318,50.0129,50.0769,87300.0
2020-08-06 11:30:00,54.77,54.82,54.6,54.67,114552.0,50.0678,50.1135,49.9124,49.9764,114552.0
2020-08-06 12:00:00,54.66,54.93,54.65,54.9,88696.0,49.9672,50.2141,49.9581,50.1866,88696.0
2020-08-06 12:30:00,54.91,55.13,54.6,54.82,1510360.0,50.1958,50.3969,49.9124,50.1135,1510360.0
2020-08-06 13:00:00,54.82,54.99,54.81,54.91,139299.0,50.1135,50.2689,50.1044,50.1958,139299.0
2020-08-06 13:30:00,54.91,54.92,54.77,54.87,199584.0,50.1958,50.2049,50.0678,50.1592,199584.0
2020-08-06 14:00:00,54.87,55.0,54.83,54.87,142711.0,50.1592,50.278,50.1226,50.1592,142711.0
2020-08-06 14:30:00,54.87,54.89,54.75,54.82,225356.0,50.1592,50.1775,50.0495,50.1135,225356.0
2020-08-06 15:00:00,54.82,55.0,54.78,54.91,397879.0,50.1135,50.278,50.0769,50.1958,397879.0
2020-08-06 15:30:00,54.91,54.99,54.65,54.71,788703.0,50.1958,50.2689,49.9581,50.0129,788703.0
2020-08-07 09:30:00,54.46,54.53,53.81,54.08,200946.0,49.7844,49.8484,49.1902,49.437,200946.0
2020-08-07 10:00:00,54.06,54.54,54.06,54.45,194307.0,49.4187,49.8575,49.4187,49.7753,194307.0
2020-08-07 10:30:00,54.44,54.61,54.36,54.44,138231.0,49.7661,49.9215,49.693,49.7661,138231.0
2020-08-07 11:00:00,54.45,54.7,54.38,54.61,150181.0,49.7753,50.0038,49.7113,49.9215,150181.0
2020-08-07 11:30:00,54.6,54.71,54.54,54.68,77032.0,49.9124,50.0129,49.8575,49.9855,77032.0
2020-08-07 12:00:00,54.67,55.34,54.66,55.34,239380.0,49.9764,50.5889,49.9672,50.5889,239380.0
2020-08-07 12:30:00,55.33,55.53,55.32,55.5,155690.0,50.5797,50.7625,50.5706,50.7351,155690.0
2020-08-07 13:00:00,55.51,55.68,55.36,55.52,191149.0,50.7443,50.8997,50.6071,50.7534,191149.0
2020-08-07 13:30:00,55.52,55.77,55.5,55.61,133248.0,50.7534,50.9819,50.7351,50.8357,133248.0
2020-08-07 14:00:00,55.61,55.68,55.44,55.56,146805.0,50.8357,50.8997,50.6803,50.79,146805.0
2020-08-07 14:30:00,55.56,55.76,55.5,55.55,206618.0,50.79,50.9728,50.7351,50.7808,206618.0
2020-08-07 15:00:00,55.54,55.56,55.37,55.51,127241.0,50.7717,50.79,50.6163,50.7443,127241.0
2020-08-07 15:30:00,55.52,55.88,55.49,55.88,415953.0,50.7534,51.0825,50.726,51.0825,415953.0
2020-08-10 09:30:00,56.01,56.81,55.95,56.67,304995.0,51.2013,51.9327,51.1465,51.8047,304995.0
2020-08-10 10:00:00,56.66,57.19,56.54,57.13,269363.0,51.7955,52.28,51.6858,52.2252,269363.0
2020-08-10 10:30:00,57.13,57.56,57.0,57.31,341876.0,52.2252,52.6183,52.1063,52.3897,341876.0
2020-08-10 11:00:00,57.33,57.54,57.2,57.28,284301.0,52.408,52.6,52.2892,52.3623,284301.0
2020-08-10 11:30:00,57.28,57.39,57.1,57.15,133119.0,52.3623,52.4629,52.1978,52.2435,133119.0
2020-08-10 12:00:00,57.15,57.29,57.11,57.24,101808.0,52.2435,52.3714,52.2069,52.3257,101808.0
2020-08-10 12:30:00,57.25,57.36,57.17,57.23,151999.0,52.3349,52.4354,52.2617,52.3166,151999.0
2020-08-10 13:00:00,57.24,57.25,57.06,57.07,125511.0,52.3257,52.3349,52.1612,52.1703,125511.0
2020-08-10 13:30:00,57.08,57.25,57.07,57.23,100199.0,52.1795,52.3349,52.1703,52.3166,100199.0
2020-08-10 14:00:00,57.24,57.5,57.22,57.49,212020.0,52.3257,52.5634,52.3075,52.5543,212020.0
2020-08-10 14:30:00,57.48,57.55,57.38,57.52,138444.0,52.5451,52.6091,52.4537,52.5817,138444.0
2020-08-10 15:00:00,57.52,57.73,57.47,57.72,246296.0,52.5817,52.7737,52.536,52.7645,246296.0
2020-08-10 15:30:00,57.71,57.8,57.52,57.67,593310.0,52.7554,52.8377,52.5817,52.7188,593310.0
2020-08-11 09:30:00,58.98,59.83,58.95,59.07,1383147.0,53.9163,54.6934,53.8889,53.9986,1383147.0
2020-08-11 10:00:00,59.07,59.62,58.88,59.28,686573.0,53.9986,54.5014,53.8249,54.1906,686573.0
2020-08-11 10:30:00,59.27,59.36,58.69,58.95,375200.0,54.1815,54.2637,53.6512,53.8889,375200.0
2020-08-11 11:00:00,58.93,58.95,58.05,58.05,354712.0,53.8706,53.8889,53.0662,53.0662,354712.0
2020-08-11 11:30:00,58.04,58.16,57.62,57.65,210419.0,53.0571,53.1667,52.6731,52.7005,210419.0
2020-08-11 12:00:00,57.68,57.86,57.57,57.86,199023.0,52.728,52.8925,52.6274,52.8925,199023.0
2020-08-11 12:30:00,57.87,57.96,57.52,57.53,119801.0,52.9016,52.9839,52.5817,52.5908,119801.0
2020-08-11 13:00:00,57.53,58.12,57.51,58.06,100497.0,52.5908,53.1302,52.5726,53.0753,100497.0
2020-08-11 13:30:00,58.08,58.18,57.91,57.98,97186.0,53.0936,53.185,52.9382,53.0022,97186.0
2020-08-11 14:00:00,57.98,58.2,57.94,57.94,111422.0,53.0022,53.2033,52.9656,52.9656,111422.0
2020-08-11 14:30:00,57.94,58.03,57.75,58.01,202735.0,52.9656,53.0479,52.7919,53.0296,202735.0
2020-08-11 15:00:00,58.01,58.01,57.46,57.72,295569.0,53.0296,53.0296,52.5268,52.7645,295569.0
2020-08-11 15:30:00,57.72,57.76,57.18,57.32,1029251.0,52.7645,52.8011,52.2709,52.3989,1029251.0
2020-08-12 09:30:00,59.0,59.41,58.65,58.87,664679.0,53.9346,54.3094,53.6147,53.8158,664679.0
2020-08-12 10:00:00,58.87,59.34,58.65,59.26,631356.0,53.8158,54.2454,53.6147,54.1723,631356.0
2020-08-12 10:30:00,59.27,59.5,59.1,59.19,311127.0,54.1815,54.3917,54.026,54.1083,311127.0
2020-08-12 11:00:00,59.18,59.4,58.77,59.02,254838.0,54.0992,54.3003,53.7244,53.9529,254838.0
2020-08-12 11:30:00,59.02,59.18,58.55,58.64,195085.0,53.9529,54.0992,53.5233,53.6055,195085.0
2020-08-12 12:00:00,58.63,59.04,58.61,59.02,146498.0,53.5964,53.9712,53.5781,53.9529,146498.0
2020-08-12 12:30:00,59.02,59.17,58.74,58.78,219688.0,53.9529,54.09,53.697,53.7335,219688.0
2020-08-12 13:00:00,58.78,58.79,58.52,58.59,227986.0,53.7335,53.7427,53.4958,53.5598,227986.0
2020-08-12 13:30:00,58.6,58.77,58.58,58.68,194602.0,53.569,53.7244,53.5507,53.6421,194602.0
2020-08-12 14:00:00,58.69,58.87,58.64,58.7,124296.0,53.6512,53.8158,53.6055,53.6604,124296.0
2020-08-12 14:30:00,58.71,58.87,58.7,58.78,147831.0,53.6695,53.8158,53.6604,53.7335,147831.0
2020-08-12 15:00:00,58.77,58.77,58.57,58.71,136304.0,53.7244,53.7244,53.5415,53.6695,136304.0
2020-08-12 15:30:00,58.72,58.73,58.32,58.38,427741.0,53.6787,53.6878,53.313,53.3679,427741.0
2020-08-13 09:30:00,57.75,58.26,57.48,58.05,377089.0,52.7919,53.2582,52.5451,53.0662,377089.0
2020-08-13 10:00:00,58.01,58.23,57.63,57.64,168286.0,53.0296,53.2307,52.6823,52.6914,168286.0
2020-08-13 10:30:00,57.63,58.01,57.51,57.98,156815.0,52.6823,53.0296,52.5726,53.0022,156815.0
2020-08-13 11:00:00,57.98,58.09,57.88,58.07,108222.0,53.0022,53.1028,52.9108,53.0845,108222.0
2020-08-13 11:30:00,58.08,58.15,57.96,58.11,125916.0,53.0936,53.1576,52.9839,53.121,125916.0
2020-08-13 12:00:00,58.1,58.47,58.1,58.44,226842.0,53.1119,53.4501,53.1119,53.4227,226842.0
2020-08-13 12:30:00,58.44,58.44,58.24,58.27,106166.0,53.4227,53.4227,53.2399,53.2673,106166.0
2020-08-13 13:00:00,58.27,58.31,58.21,58.26,87193.0,53.2673,53.3039,53.2125,53.2582,87193.0
2020-08-13 13:30:00,58.26,58.29,58.01,58.1,128542.0,53.2582,53.2856,53.0296,53.1119,128542.0
2020-08-13 14:00:00,58.11,58.27,58.0,58.1,105171.0,53.121,53.2673,53.0205,53.1119,105171.0
2020-08-13 14:30:00,58.11,58.3,57.67,57.73,307281.0,53.121,53.2947,52.7188,52.7737,307281.0
2020-08-13 15:00:00,57.74,57.94,57.65,57.91,102676.0,52.7828,52.9656,52.7005,52.9382,102676.0
2020-08-13 15:30:00,57.91,58.06,57.87,58.01,498863.0,52.9382,53.0753,52.9016,53.0296,498863.0
2020-08-14 09:30:00,57.48,57.65,57.21,57.65,257206.0,52.5451,52.7005,52.2983,52.7005,257206.0
2020-08-14 10:00:00,57.66,58.29,57.61,58.18,160358.0,52.7097,53.2856,52.664,53.185,160358.0
2020-08-14 10:30:00,58.18,58.48,58.1,58.27,175482.0,53.185,53.4593,53.1119,53.2673,175482.0
2020-08-14 11:00:00,58.27,58.47,58.18,58.44,122564.0,53.2673,53.4501,53.185,53.4227,122564.0
2020-08-14 11:30:00,58.45,58.48,58.27,58.48,108788.0,53.4319,53.4593,53.2673,53.4593,108788.0
2020-08-14 12:00:00,58.47,58.58,58.33,58.33,128850.0,53.4501,53.5507,53.3222,53.3222,128850.0
2020-08-14 12:30:00,58.34,58.44,58.08,58.09,82904.0,53.3313,53.4227,53.0936,53.1028,82904.0
2020-08-14 13:00:00,58.07,58.23,58.01,58.22,84985.0,53.0845,53.2307,53.0296,53.2216,84985.0
2020-08-14 13:30:00,58.22,58.39,58.2,58.32,78574.0,53.2216,53.377,53.2033,53.313,78574.0
2020-08-14 14:00:00,58.31,58.42,58.27,58.33,124340.0,53.3039,53.4044,53.2673,53.3222,124340.0
2020-08-14 14:30:00,58.33,58.33,58.14,58.14,130081.0,53.3222,53.3222,53.1485,53.1485,130081.0
2020-08-14 15:00:00,58.14,58.19,58.07,58.13,94831.0,53.1485,53.1942,53.0845,53.1393,94831.0
2020-08-14 15:30:00,58.13,58.2,57.95,58.16,264913.0,53.1393,53.2033,52.9748,53.1667,264913.0
2020-08-17 09:30:00,58.11,58.46,57.78,57.81,307004.0,53.121,53.441,52.8194,52.8468,307004.0
2020-08-17 10:00:00,57.83,57.99,57.55,57.77,105186.0,52.8651,53.0113,52.6091,52.8102,105186.0
2020-08-17 10:30:00,57.78,57.81,57.6,57.74,102422.0,52.8194,52.8468,52.6548,52.7828,102422.0
2020-08-17 11:00:00,57.73,57.79,57.67,57.75,152507.0,52.7737,52.8285,52.7188,52.7919,152507.0
2020-08-17 11:30:00,57.77,58.0,57.71,57.98,101166.0,52.8102,53.0205,52.7554,53.0022,101166.0
2020-08-17 12:00:00,57.99,58.0,57.89,57.94,51501.0,53.0113,53.0205,52.9199,52.9656,51501.0
2020-08-17 12:30:00,57.96,57.99,57.79,57.92,51855.0,52.9839,53.0113,52.8285,52.9474,51855.0
2020-08-17 13:00:00,57.92,57.93,57.8,57.86,108221.0,52.9474,52.9565,52.8377,52.8925,108221.0
2020-08-17 13:30:00,57.86,57.86,57.74,57.8,71275.0,52.8925,52.8925,52.7828,52.8377,71275.0
2020-08-17 14:00:00,57.8,57.86,57.76,57.77,121934.0,52.8377,52.8925,52.8011,52.8102,121934.0
2020-08-17 14:30:00,57.77,57.79,57.59,57.62,74967.0,52.8102,52.8285,52.6457,52.6731,74967.0
2020-08-17 15:00:00,57.63,57.64,57.43,57.54,140475.0,52.6823,52.6914,52.4994,52.6,140475.0
2020-08-17 15:30:00,57.54,57.57,57.42,57.47,427320.0,52.6,52.6274,52.4903,52.536,427320.0
2020-08-18 09:30:00,57.64,57.92,57.34,57.84,173167.0,52.6914,52.9474,52.4171,52.8742,173167.0
2020-08-18 10:00:00,57.82,57.92,57.16,57.2,173903.0,52.8559,52.9474,52.2526,52.2892,173903.0
2020-08-18 10:30:00,57.19,57.4,57.12,57.39,87653.0,52.28,52.472,52.216,52.4629,87653.0
2020-08-18 11:00:00,57.4,57.41,57.22,57.35,74445.0,52.472,52.4811,52.3075,52.4263,74445.0
2020-08-18 11:30:00,57.32,57.46,57.3,57.38,46668.0,52.3989,52.5268,52.3806,52.4537,46668.0
2020-08-18 12:00:00,57.39,57.42,57.2,57.29,47311.0,52.4629,52.4903,52.2892,52.3714,47311.0
2020-08-18 12:30:00,57.29,57.38,57.25,57.33,39155.0,52.3714,52.4537,52.3349,52.408,39155.0
2020-08-18 13:00:00,57.33,57.36,57.24,57.28,45795.0,52.408,52.4354,52.3257,52.3623,45795.0
2020-08-18 13:30:00,57.27,57.39,57.27,57.36,45240.0,52.3532,52.4629,52.3532,52.4354,45240.0
2020-08-18 14:00:00,57.35,57.41,57.19,57.21,71455.0,52.4263,52.4811,52.28,52.2983,71455.0
2020-08-18 14:30:00,57.2,57.32,57.18,57.25,77886.0,52.2892,52.3989,52.2709,52.3349,77886.0
2020-08-18 15:00:00,57.25,57.26,57.06,57.17,108215.0,52.3349,52.344,52.1612,52.2617,108215.0
2020-08-18 15:30:00,57.17,57.2,56.93,56.99,367009.0,52.2617,52.2892,52.0423,52.0972,367009.0
2020-08-19 09:30:00,56.87,57.21,56.43,57.08,174079.0,51.9875,52.2983,51.5853,52.1795,174079.0
2020-08-19 10:00:00,57.06,57.17,56.59,56.8,86902.0,52.1612,52.2617,51.7315,51.9235,86902.0
2020-08-19 10:30:00,56.8,57.21,56.72,57.05,101728.0,51.9235,52.2983,51.8504,52.152,101728.0
2020-08-19 11:00:00,57.06,57.1,56.8,56.89,95305.0,52.1612,52.1978,51.9235,52.0058,95305.0
2020-08-19 11:30:00,56.89,57.03,56.87,56.93,69082.0,52.0058,52.1338,51.9875,52.0423,69082.0
2020-08-19 12:00:00,56.91,56.95,56.74,56.94,137763.0,52.0241,52.0606,51.8687,52.0515,137763.0
2020-08-19 12:30:00,56.94,56.95,56.68,56.78,117352.0,52.0515,52.0606,51.8138,51.9052,117352.0
2020-08-19 13:00:00,56.77,56.82,56.61,56.63,107863.0,51.8961,51.9418,51.7498,51.7681,107863.0
2020-08-19 13:30:00,56.63,56.77,56.55,56.61,104463.0,51.7681,51.8961,51.695,51.7498,104463.0
2020-08-19 14:00:00,56.62,56.69,56.45,56.52,140689.0,51.759,51.823,51.6036,51.6675,140689.0
2020-08-19 14:30:00,56.5,56.56,56.37,56.52,116549.0,51.6493,51.7041,51.5304,51.6675,116549.0
2020-08-19 15:00:00,56.52,56.59,56.31,56.34,155591.0,51.6675,51.7315,51.4756,51.503,155591.0
2020-08-19 15:30:00,56.34,56.4,56.14,56.28,412268.0,51.503,51.5579,51.3202,51.4482,412268.0
2020-08-20 09:30:00,55.62,55.82,55.25,55.74,436887.0,50.8448,51.0276,50.5066,50.9545,436887.0
2020-08-20 10:00:00,55.74,55.96,55.51,55.86,144219.0,50.9545,51.1556,50.7443,51.0642,144219.0
2020-08-20 10:30:00,55.85,55.96,55.69,55.73,98206.0,51.0551,51.1556,50.9088,50.9454,98206.0
2020-08-20 11:00:00,55.72,55.81,55.69,55.72,67905.0,50.9362,51.0185,50.9088,50.9362,67905.0
2020-08-20 11:30:00,55.73,55.99,55.72,55.89,85827.0,50.9454,51.1831,50.9362,51.0916,85827.0
2020-08-20 12:00:00,55.9,56.03,55.84,55.99,123121.0,51.1008,51.2196,51.0459,51.1831,123121.0
2020-08-20 12:30:00,55.98,56.14,55.92,56.14,91463.0,51.1739,51.3202,51.1191,51.3202,91463.0
2020-08-20 13:00:00,56.14,56.19,56.01,56.02,45446.0,51.3202,51.3659,51.2013,51.2105,45446.0
2020-08-20 13:30:00,56.02,56.28,56.02,56.11,78446.0,51.2105,51.4482,51.2105,51.2927,78446.0
2020-08-20 14:00:00,56.12,56.17,55.98,56.11,78711.0,51.3019,51.3476,51.1739,51.2927,78711.0
2020-08-20 14:30:00,56.11,56.27,56.09,56.23,67078.0,51.2927,51.439,51.2745,51.4024,67078.0
2020-08-20 15:00:00,56.23,56.34,56.07,56.11,82191.0,51.4024,51.503,51.2562,51.2927,82191.0
2020-08-20 15:30:00,56.1,56.2,56.05,56.11,274579.0,51.2836,51.375,51.2379,51.2927,274579.0
2020-08-21 09:30:00,56.0,56.19,55.57,55.85,341919.0,51.1922,51.3659,50.7991,51.0551,341919.0
2020-08-21 10:00:00,55.91,56.01,55.28,55.33,154570.0,51.1099,51.2013,50.534,50.5797,154570.0
2020-08-21 10:30:00,55.33,55.48,55.21,55.38,110837.0,50.5797,50.7168,50.47,50.6254,110837.0
2020-08-21 11:00:00,55.39,55.55,55.17,55.21,92982.0,50.6346,50.7808,50.4335,50.47,92982.0
2020-08-21 11:30:00,55.19,55.45,55.19,55.36,70343.0,50.4517,50.6894,50.4517,50.6071,70343.0
2020-08-21 12:00:00,55.37,55.43,55.21,55.21,53648.0,50.6163,50.6711,50.47,50.47,53648.0
2020-08-21 12:30:00,55.21,55.27,55.02,55.06,99848.0,50.47,50.5249,50.2963,50.3329,99848.0
2020-08-21 13:00:00,55.05,55.31,55.04,55.27,179443.0,50.3238,50.5614,50.3146,50.5249,179443.0
2020-08-21 13:30:00,55.27,55.46,55.1,55.45,135527.0,50.5249,50.6986,50.3695,50.6894,135527.0
2020-08-21 14:00:00,55.45,55.45,55.24,55.26,104264.0,50.6894,50.6894,50.4974,50.5157,104264.0
2020-08-21 14:30:00,55.25,55.4,55.25,55.35,99635.0,50.5066,50.6437,50.5066,50.598,99635.0
2020-08-21 15:00:00,55.36,55.42,55.28,55.3,117181.0,50.6071,50.662,50.534,50.5523,117181.0
2020-08-21 15:30:00,55.3,55.37,55.1,55.14,537962.0,50.5523,50.6163,50.3695,50.406,537962.0
2020-08-24 09:30:00,55.74,55.74,55.05,55.6,399948.0,50.9545,50.9545,50.3238,50.8265,399948.0
2020-08-24 10:00:00,55.62,56.34,55.5,56.2,299310.0,50.8448,51.503,50.7351,51.375,299310.0
2020-08-24 10:30:00,56.2,56.55,56.12,56.44,314753.0,51.375,51.695,51.3019,51.5944,314753.0
2020-08-24 11:00:00,56.46,56.52,56.27,56.5,128068.0,51.6127,51.6675,51.439,51.6493,128068.0
2020-08-24 11:30:00,56.48,56.65,56.41,56.42,79120.0,51.631,51.7864,51.567,51.5761,79120.0
2020-08-24 12:00:00,56.41,56.84,56.36,56.8,227791.0,51.567,51.9601,51.5213,51.9235,227791.0
2020-08-24 12:30:00,56.79,56.81,56.63,56.67,148148.0,51.9144,51.9327,51.7681,51.8047,148148.0
2020-08-24 13:00:00,56.67,56.75,56.46,56.6,249232.0,51.8047,51.8778,51.6127,51.7407,249232.0
2020-08-24 13:30:00,56.61,56.62,56.48,56.54,118161.0,51.7498,51.759,51.631,51.6858,118161.0
2020-08-24 14:00:00,56.54,56.74,56.48,56.74,108215.0,51.6858,51.8687,51.631,51.8687,108215.0
2020-08-24 14:30:00,56.73,56.73,56.6,56.66,89148.0,51.8595,51.8595,51.7407,51.7955,89148.0
2020-08-24 15:00:00,56.66,56.77,56.65,56.75,115740.0,51.7955,51.8961,51.7864,51.8778,115740.0
2020-08-24 15:30:00,56.74,56.99,56.7,56.9,536968.0,51.8687,52.0972,51.8321,52.0149,536968.0
2020-08-25 09:30:00,57.23,57.63,56.83,57.62,280827.0,52.3166,52.6823,51.9509,52.6731,280827.0
2020-08-25 10:00:00,57.63,57.67,56.77,56.8,181879.0,52.6823,52.7188,51.8961,51.9235,181879.0
2020-08-25 10:30:00,56.76,56.81,56.52,56.67,131611.0,51.8869,51.9327,51.6675,51.8047,131611.0
2020-08-25 11:00:00,56.66,56.75,56.41,56.66,103228.0,51.7955,51.8778,51.567,51.7955,103228.0
2020-08-25 11:30:00,56.65,56.74,56.27,56.29,139434.0,51.7864,51.8687,51.439,51.4573,139434.0
2020-08-25 12:00:00,56.27,56.28,56.09,56.1,80513.0,51.439,51.4482,51.2745,51.2836,80513.0
2020-08-25 12:30:00,56.09,56.24,56.08,56.1,63822.0,51.2745,51.4116,51.2653,51.2836,63822.0
2020-08-25 13:00:00,56.11,56.21,56.04,56.16,66425.0,51.2927,51.3842,51.2288,51.3385,66425.0
2020-08-25 13:30:00,56.16,56.47,56.16,56.42,83045.0,51.3385,51.6218,51.3385,51.5761,83045.0
2020-08-25 14:00:00,56.41,56.42,56.14,56.14,95595.0,51.567,51.5761,51.3202,51.3202,95595.0
2020-08-25 14:30:00,56.16,56.23,56.07,56.21,80934.0,51.3385,51.4024,51.2562,51.3842,80934.0
2020-08-25 15:00:00,56.19,56.32,56.13,56.3,115265.0,51.3659,51.4847,51.311,51.4664,115265.0
2020-08-25 15:30:00,56.3,56.31,56.15,56.2,341094.0,51.4664,51.4756,51.3293,51.375,341094.0
2020-08-26 09:30:00,56.04,56.75,55.72,56.72,205720.0,51.2288,51.8778,50.9362,51.8504,205720.0
2020-08-26 10:00:00,56.7,56.98,56.59,56.85,95023.0,51.8321,52.0881,51.7315,51.9692,95023.0
2020-08-26 10:30:00,56.83,57.02,56.71,56.71,66346.0,51.9509,52.1246,51.8412,51.8412,66346.0
2020-08-26 11:00:00,56.7,56.87,56.6,56.77,75176.0,51.8321,51.9875,51.7407,51.8961,75176.0
2020-08-26 11:30:00,56.78,56.79,56.58,56.75,101795.0,51.9052,51.9144,51.7224,51.8778,101795.0
2020-08-26 12:00:00,56.76,56.84,56.7,56.83,90978.0,51.8869,51.9601,51.8321,51.9509,90978.0
2020-08-26 12:30:00,56.82,56.95,56.75,56.87,73701.0,51.9418,52.0606,51.8778,51.9875,73701.0
2020-08-26 13:00:00,56.87,56.89,56.66,56.67,88628.0,51.9875,52.0058,51.7955,51.8047,88628.0
2020-08-26 13:30:00,56.67,56.85,56.67,56.82,67299.0,51.8047,51.9692,51.8047,51.9418,67299.0
2020-08-26 14:00:00,56.82,57.04,56.8,56.98,87671.0,51.9418,52.1429,51.9235,52.0881,87671.0
2020-08-26 14:30:00,56.98,57.16,56.95,57.14,136472.0,52.0881,52.2526,52.0606,52.2343,136472.0
2020-08-26 15:00:00,57.14,57.18,57.06,57.11,179233.0,52.2343,52.2709,52.1612,52.2069,179233.0
2020-08-26 15:30:00,57.11,57.15,56.91,56.91,447775.0,52.2069,52.2435,52.0241,52.0241,447775.0
2020-08-27 09:30:00,56.94,57.42,56.77,57.4,165075.0,52.0515,52.4903,51.8961,52.472,165075.0
2020-08-27 10:00:00,57.41,57.47,56.63,56.74,99729.0,52.4811,52.536,51.7681,51.8687,99729.0
2020-08-27 10:30:00,56.71,56.73,56.44,56.69,75125.0,51.8412,51.8595,51.5944,51.823,75125.0
2020-08-27 11:00:00,56.66,56.68,56.23,56.37,77684.0,51.7955,51.8138,51.4024,51.5304,77684.0
2020-08-27 11:30:00,56.38,56.5,56.26,56.47,68726.0,51.5396,51.6493,51.4299,51.6218,68726.0
2020-08-27 12:00:00,56.47,56.5,56.31,56.32,63453.0,51.6218,51.6493,51.4756,51.4847,63453.0
2020-08-27 12:30:00,56.34,56.4,56.22,56.29,80363.0,51.503,51.5579,51.3933,51.4573,80363.0
2020-08-27 13:00:00,56.27,56.61,56.14,56.55,94051.0,51.439,51.7498,51.3202,51.695,94051.0
2020-08-27 13:30:00,56.56,56.59,56.45,56.58,55645.0,51.7041,51.7315,51.6036,51.7224,55645.0
2020-08-27 14:00:00,56.58,56.73,56.56,56.67,45974.0,51.7224,51.8595,51.7041,51.8047,45974.0
2020-08-27 14:30:00,56.68,56.82,56.67,56.73,58766.0,51.8138,51.9418,51.8047,51.8595,58766.0
2020-08-27 15:00:00,56.74,56.83,56.7,56.8,68663.0,51.8687,51.9509,51.8321,51.9235,68663.0
2020-08-27 15:30:00,56.82,56.86,56.58,56.59,250716.0,51.9418,51.9784,51.7224,51.7315,250716.0
2020-08-28 09:30:00,56.82,56.86,56.39,56.62,123018.0,51.9418,51.9784,51.5487,51.759,123018.0
2020-08-28 10:00:00,56.55,56.77,56.41,56.61,49908.0,51.695,51.8961,51.567,51.7498,49908.0
2020-08-28 10:30:00,56.62,56.69,56.3,56.43,73017.0,51.759,51.823,51.4664,51.5853,73017.0
2020-08-28 11:00:00,56.43,56.69,56.39,56.67,66502.0,51.5853,51.823,51.5487,51.8047,66502.0
2020-08-28 11:30:00,56.66,56.91,56.62,56.9,51500.0,51.7955,52.0241,51.759,52.0149,51500.0
2020-08-28 12:00:00,56.88,57.06,56.84,57.0,65253.0,51.9966,52.1612,51.9601,52.1063,65253.0
2020-08-28 12:30:00,57.0,57.08,56.94,56.96,71536.0,52.1063,52.1795,52.0515,52.0698,71536.0
2020-08-28 13:00:00,56.96,56.99,56.84,56.85,56578.0,52.0698,52.0972,51.9601,51.9692,56578.0
2020-08-28 13:30:00,56.86,56.86,56.68,56.76,74594.0,51.9784,51.9784,51.8138,51.8869,74594.0
2020-08-28 14:00:00,56.76,56.96,56.7,56.96,94678.0,51.8869,52.0698,51.8321,52.0698,94678.0
2020-08-28 14:30:00,56.96,57.17,56.95,57.08,171843.0,52.0698,52.2617,52.0606,52.1795,171843.0
2020-08-28 15:00:00,57.08,57.19,57.01,57.13,69524.0,52.1795,52.28,52.1155,52.2252,69524.0
2020-08-28 15:30:00,57.12,57.26,57.09,57.18,195998.0,52.216,52.344,52.1886,52.2709,195998.0
2020-08-31 09:30:00,56.83,56.9,55.94,56.08,202789.0,51.9509,52.0149,51.1373,51.2653,202789.0
2020-08-31 10:00:00,56.06,56.35,56.04,56.3,99673.0,51.247,51.5121,51.2288,51.4664,99673.0
2020-08-31 10:30:00,56.31,56.52,56.28,56.29,94368.0,51.4756,51.6675,51.4482,51.4573,94368.0
2020-08-31 11:00:00,56.3,56.38,55.88,55.91,103226.0,51.4664,51.5396,51.0825,51.1099,103226.0
2020-08-31 11:30:00,55.93,56.17,55.92,56.12,102663.0,51.1282,51.3476,51.1191,51.3019,102663.0
2020-08-31 12:00:00,56.12,56.31,56.07,56.16,103232.0,51.3019,51.4756,51.2562,51.3385,103232.0
2020-08-31 12:30:00,56.17,56.26,56.08,56.19,208307.0,51.3476,51.4299,51.2653,51.3659,208307.0
2020-08-31 13:00:00,56.18,56.21,56.09,56.1,88225.0,51.3567,51.3842,51.2745,51.2836,88225.0
2020-08-31 13:30:00,56.11,56.18,56.08,56.1,96501.0,51.2927,51.3567,51.2653,51.2836,96501.0
2020-08-31 14:00:00,56.1,56.1,55.98,55.99,91077.0,51.2836,51.2836,51.1739,51.1831,91077.0
2020-08-31 14:30:00,55.99,56.12,55.96,56.08,86041.0,51.1831,51.3019,51.1556,51.2653,86041.0
2020-08-31 15:00:00,56.07,56.08,55.8,55.81,102872.0,51.2562,51.2653,51.0094,51.0185,102872.0
2020-08-31 15:30:00,55.81,56.07,55.74,55.75,507324.0,51.0185,51.2562,50.9545,50.9637,507324.0
2020-09-01 09:30:00,55.41,55.44,54.92,55.4,358423.0,50.6528,50.6803,50.2049,50.6437,358423.0
2020-09-01 10:00:00,55.4,55.99,55.27,55.82,334520.0,50.6437,51.1831,50.5249,51.0276,334520.0
2020-09-01 10:30:00,55.83,56.26,55.82,56.18,232423.0,51.0368,51.4299,51.0276,51.3567,232423.0
2020-09-01 11:00:00,56.19,56.31,56.13,56.18,165073.0,51.3659,51.4756,51.311,51.3567,165073.0
2020-09-01 11:30:00,56.18,56.33,56.14,56.27,166599.0,51.3567,51.4939,51.3202,51.439,166599.0
2020-09-01 12:00:00,56.27,56.34,56.21,56.28,220189.0,51.439,51.503,51.3842,51.4482,220189.0
2020-09-01 12:30:00,56.29,56.65,56.28,56.65,165664.0,51.4573,51.7864,51.4482,51.7864,165664.0
2020-09-01 13:00:00,56.65,56.75,56.6,56.72,117518.0,51.7864,51.8778,51.7407,51.8504,117518.0
2020-09-01 13:30:00,56.72,56.9,56.68,56.86,126158.0,51.8504,52.0149,51.8138,51.9784,126158.0
2020-09-01 14:00:00,56.87,57.06,56.87,56.93,119226.0,51.9875,52.1612,51.9875,52.0423,119226.0
2020-09-01 14:30:00,56.93,57.03,56.83,56.84,189362.0,52.0423,52.1338,51.9509,51.9601,189362.0
2020-09-01 15:00:00,56.85,56.97,56.71,56.87,182541.0,51.9692,52.0789,51.8412,51.9875,182541.0
2020-09-01 15:30:00,56.87,57.27,56.85,57.26,778634.0,51.9875,52.3532,51.9692,52.344,778634.0
2020-09-02 09:30:00,57.43,58.14,57.28,58.1,266217.0,52.4994,53.1485,52.3623,53.1119,266217.0
2020-09-02 10:00:00,58.13,58.13,57.6,57.82,146068.0,53.1393,53.1393,52.6548,52.8559,146068.0
2020-09-02 10:30:00,57.83,58.65,57.83,58.65,235280.0,52.8651,53.6147,52.8651,53.6147,235280.0
2020-09-02 11:00:00,58.63,59.43,58.62,59.07,662901.0,53.5964,54.3277,53.5873,53.9986,662901.0
2020-09-02 11:30:00,59.05,59.69,58.91,59.52,408249.0,53.9803,54.5654,53.8524,54.41,408249.0
2020-09-02 12:00:00,59.52,59.56,59.06,59.16,217301.0,54.41,54.4466,53.9895,54.0809,217301.0
2020-09-02 12:30:00,59.16,59.35,59.16,59.16,152142.0,54.0809,54.2546,54.0809,54.0809,152142.0
2020-09-02 13:00:00,59.16,59.51,59.16,59.44,256535.0,54.0809,54.4008,54.0809,54.3369,256535.0
2020-09-02 13:30:00,59.41,59.59,59.35,59.54,365869.0,54.3094,54.474,54.2546,54.4283,365869.0
2020-09-02 14:00:00,59.52,59.74,59.42,59.7,315474.0,54.41,54.6111,54.3186,54.5745,315474.0
2020-09-02 14:30:00,59.69,59.77,59.53,59.74,242199.0,54.5654,54.6385,54.4191,54.6111,242199.0
2020-09-02 15:00:00,59.75,59.87,59.6,59.75,321943.0,54.6202,54.7299,54.4831,54.6202,321943.0
2020-09-02 15:30:00,59.75,60.35,59.74,60.11,1275381.0,54.6202,55.1687,54.6111,54.9493,1275381.0
2020-09-03 09:30:00,60.0,60.46,59.57,59.93,295620.0,54.8488,55.2693,54.4557,54.7848,295620.0
2020-09-03 10:00:00,59.92,60.22,59.66,59.84,283624.0,54.7756,55.0499,54.538,54.7025,283624.0
2020-09-03 10:30:00,59.85,59.96,59.23,59.27,234489.0,54.7117,54.8122,54.1449,54.1815,234489.0
2020-09-03 11:00:00,59.26,59.3,58.0,58.35,338005.0,54.1723,54.2089,53.0205,53.3404,338005.0
2020-09-03 11:30:00,58.38,58.94,58.29,58.61,167142.0,53.3679,53.8798,53.2856,53.5781,167142.0
2020-09-03 12:00:00,58.62,58.77,58.42,58.63,154687.0,53.5873,53.7244,53.4044,53.5964,154687.0
2020-09-03 12:30:00,58.61,58.66,58.29,58.32,202032.0,53.5781,53.6238,53.2856,53.313,202032.0
2020-09-03 13:00:00,58.32,58.44,58.05,58.25,175287.0,53.313,53.4227,53.0662,53.249,175287.0
2020-09-03 13:30:00,58.23,58.23,57.69,57.9,157021.0,53.2307,53.2307,52.7371,52.9291,157021.0
2020-09-03 14:00:00,57.87,57.98,57.75,57.9,157178.0,52.9016,53.0022,52.7919,52.9291,157178.0
2020-09-03 14:30:00,57.89,58.09,57.49,57.51,163240.0,52.9199,53.1028,52.5543,52.5726,163240.0
2020-09-03 15:00:00,57.51,57.75,57.42,57.68,201404.0,52.5726,52.7919,52.4903,52.728,201404.0
2020-09-03 15:30:00,57.68,58.17,57.6,58.1,552708.0,52.728,53.1759,52.6548,53.1119,552708.0
2020-09-04 09:30:00,58.89,59.12,58.28,58.49,203814.0,53.8341,54.0443,53.2764,53.4684,203814.0
2020-09-04 10:00:00,58.55,59.1,58.45,58.77,227928.0,53.5233,54.026,53.4319,53.7244,227928.0
2020-09-04 10:30:00,58.76,58.92,57.98,58.33,320459.0,53.7152,53.8615,53.0022,53.3222,320459.0
2020-09-04 11:00:00,58.35,58.43,58.0,58.25,209129.0,53.3404,53.4136,53.0205,53.249,209129.0
2020-09-04 11:30:00,58.24,58.54,58.14,58.42,184124.0,53.2399,53.5141,53.1485,53.4044,184124.0
2020-09-04 12:00:00,58.41,58.72,58.38,58.71,137453.0,53.3953,53.6787,53.3679,53.6695,137453.0
2020-09-04 12:30:00,58.71,59.01,58.66,58.83,161688.0,53.6695,53.9438,53.6238,53.7792,161688.0
2020-09-04 13:00:00,58.81,58.81,58.41,58.43,82769.0,53.7609,53.7609,53.3953,53.4136,82769.0
2020-09-04 13:30:00,58.41,58.41,58.0,58.32,98010.0,53.3953,53.3953,53.0205,53.313,98010.0
2020-09-04 14:00:00,58.3,58.59,58.21,58.55,102891.0,53.2947,53.5598,53.2125,53.5233,102891.0
2020-09-04 14:30:00,58.54,58.79,58.46,58.76,220238.0,53.5141,53.7427,53.441,53.7152,220238.0
2020-09-04 15:00:00,58.79,59.06,58.63,59.02,257752.0,53.7427,53.9895,53.5964,53.9529,257752.0
2020-09-04 15:30:00,59.0,59.03,58.64,58.8,822332.0,53.9346,53.9621,53.6055,53.7518,822332.0
2020-09-08 09:30:00,57.97,58.0,56.92,57.26,289727.0,52.9931,53.0205,52.0332,52.344,289727.0
2020-09-08 10:00:00,57.26,57.3,56.75,56.87,320427.0,52.344,52.3806,51.8778,51.9875,320427.0
2020-09-08 10:30:00,56.86,57.1,56.59,56.7,356017.0,51.9784,52.1978,51.7315,51.8321,356017.0
2020-09-08 11:00:00,56.7,56.9,56.58,56.67,177072.0,51.8321,52.0149,51.7224,51.8047,177072.0
2020-09-08 11:30:00,56.65,56.9,56.59,56.68,233407.0,51.7864,52.0149,51.7315,51.8138,233407.0
2020-09-08 12:00:00,56.67,57.17,56.67,57.07,256189.0,51.8047,52.2617,51.8047,52.1703,256189.0
2020-09-08 12:30:00,57.08,57.16,56.95,57.09,100383.0,52.1795,52.2526,52.0606,52.1886,100383.0
2020-09-08 13:00:00,57.08,57.33,56.96,57.28,129662.0,52.1795,52.408,52.0698,52.3623,129662.0
2020-09-08 13:30:00,57.26,57.31,57.08,57.27,164261.0,52.344,52.3897,52.1795,52.3532,164261.0
2020-09-08 14:00:00,57.28,57.35,57.19,57.29,98453.0,52.3623,52.4263,52.28,52.3714,98453.0
2020-09-08 14:30:00,57.27,57.28,56.87,56.99,147677.0,52.3532,52.3623,51.9875,52.0972,147677.0
2020-09-08 15:00:00,56.98,57.02,56.71,56.97,157422.0,52.0881,52.1246,51.8412,52.0789,157422.0
2020-09-08 15:30:00,56.97,57.1,56.7,56.78,723095.0,52.0789,52.1978,51.8321,51.9052,723095.0
2020-09-09 09:30:00,57.54,58.27,57.33,58.01,244479.0,52.6,53.2673,52.408,53.0296,244479.0
2020-09-09 10:00:00,58.04,58.27,57.75,57.75,213369.0,53.0571,53.2673,52.7919,52.7919,213369.0
2020-09-09 10:30:00,57.74,57.85,57.51,57.67,106600.0,52.7828,52.8834,52.5726,52.7188,106600.0
2020-09-09 11:00:00,57.74,57.9,57.56,57.73,126918.0,52.7828,52.9291,52.6183,52.7737,126918.0
2020-09-09 11:30:00,57.75,57.91,57.74,57.8,102342.0,52.7919,52.9382,52.7828,52.8377,102342.0
2020-09-09 12:00:00,57.81,58.13,57.76,58.04,76351.0,52.8468,53.1393,52.8011,53.0571,76351.0
2020-09-09 12:30:00,58.04,58.32,58.03,58.12,58039.0,53.0571,53.313,53.0479,53.1302,58039.0
2020-09-09 13:00:00,58.12,58.45,58.1,58.37,90676.0,53.1302,53.4319,53.1119,53.3587,90676.0
2020-09-09 13:30:00,58.37,58.47,58.17,58.23,132478.0,53.3587,53.4501,53.1759,53.2307,132478.0
2020-09-09 14:00:00,58.24,58.27,57.99,58.02,116786.0,53.2399,53.2673,53.0113,53.0388,116786.0
2020-09-09 14:30:00,58.02,58.27,58.02,58.21,95246.0,53.0388,53.2673,53.0388,53.2125,95246.0
2020-09-09 15:00:00,58.19,58.35,58.18,58.27,111992.0,53.1942,53.3404,53.185,53.2673,111992.0
2020-09-09 15:30:00,58.25,58.34,57.92,57.93,360546.0,53.249,53.3313,52.9474,52.9565,360546.0
2020-09-10 09:30:00,58.11,58.56,57.84,58.45,193113.0,53.121,53.5324,52.8742,53.4319,193113.0
2020-09-10 10:00:00,58.49,58.57,58.25,58.25,172541.0,53.4684,53.5415,53.249,53.249,172541.0
2020-09-10 10:30:00,58.26,58.5,58.0,58.0,145588.0,53.2582,53.4776,53.0205,53.0205,145588.0
2020-09-10 11:00:00,58.03,58.34,57.87,58.19,118088.0,53.0479,53.3313,52.9016,53.1942,118088.0
2020-09-10 11:30:00,58.2,58.2,57.91,57.95,78754.0,53.2033,53.2033,52.9382,52.9748,78754.0
2020-09-10 12:00:00,57.92,58.15,57.91,58.11,80327.0,52.9474,53.1576,52.9382,53.121,80327.0
2020-09-10 12:30:00,58.1,58.24,57.99,58.16,132658.0,53.1119,53.2399,53.0113,53.1667,132658.0
2020-09-10 13:00:00,58.17,58.58,58.14,58.28,110535.0,53.1759,53.5507,53.1485,53.2764,110535.0
2020-09-10 13:30:00,58.28,58.39,58.2,58.21,59734.0,53.2764,53.377,53.2033,53.2125,59734.0
2020-09-10 14:00:00,58.2,58.42,57.82,57.82,126328.0,53.2033,53.4044,52.8559,52.8559,126328.0
2020-09-10 14:30:00,57.84,58.09,57.74,58.04,138549.0,52.8742,53.1028,52.7828,53.0571,138549.0
2020-09-10 15:00:00,58.06,58.07,57.59,57.84,107174.0,53.0753,53.0845,52.6457,52.8742,107174.0
2020-09-10 15:30:00,57.83,58.07,57.68,57.73,364786.0,52.8651,53.0845,52.728,52.7737,364786.0
2020-09-11 09:30:00,58.16,58.24,57.63,57.95,105130.0,53.1667,53.2399,52.6823,52.9748,105130.0
2020-09-11 10:00:00,57.97,58.54,57.93,58.41,111165.0,52.9931,53.5141,52.9565,53.3953,111165.0
2020-09-11 10:30:00,58.39,58.85,58.29,58.73,187101.0,53.377,53.7975,53.2856,53.6878,187101.0
2020-09-11 11:00:00,58.75,59.08,58.71,58.87,142577.0,53.7061,54.0078,53.6695,53.8158,142577.0
2020-09-11 11:30:00,58.85,58.85,58.52,58.73,88382.0,53.7975,53.7975,53.4958,53.6878,88382.0
2020-09-11 12:00:00,58.73,58.92,58.65,58.68,120296.0,53.6878,53.8615,53.6147,53.6421,120296.0
2020-09-11 12:30:00,58.67,58.71,58.36,58.39,89172.0,53.633,53.6695,53.3496,53.377,89172.0
2020-09-11 13:00:00,58.4,58.46,58.11,58.17,63485.0,53.3861,53.441,53.121,53.1759,63485.0
2020-09-11 13:30:00,58.15,58.34,58.02,58.05,101953.0,53.1576,53.3313,53.0388,53.0662,101953.0
2020-09-11 14:00:00,58.08,58.33,57.99,58.25,71812.0,53.0936,53.3222,53.0113,53.249,71812.0
2020-09-11 14:30:00,58.25,58.61,58.25,58.56,98686.0,53.249,53.5781,53.249,53.5324,98686.0
2020-09-11 15:00:00,58.57,58.9,58.45,58.86,131760.0,53.5415,53.8432,53.4319,53.8067,131760.0
2020-09-11 15:30:00,58.87,58.92,58.56,58.56,330577.0,53.8158,53.8615,53.5324,53.5324,330577.0
2020-09-14 09:30:00,59.19,59.86,58.86,59.81,230502.0,54.1083,54.7208,53.8067,54.6751,230502.0
2020-09-14 10:00:00,59.84,60.09,59.69,59.8,215109.0,54.7025,54.9311,54.5654,54.6659,215109.0
2020-09-14 10:30:00,59.82,59.85,59.23,59.23,118595.0,54.6842,54.7117,54.1449,54.1449,118595.0
2020-09-14 11:00:00,59.24,59.39,59.1,59.29,104418.0,54.154,54.2911,54.026,54.1997,104418.0
2020-09-14 11:30:00,59.29,59.44,59.18,59.23,69009.0,54.1997,54.3369,54.0992,54.1449,69009.0
2020-09-14 12:00:00,59.22,59.45,59.16,59.44,72911.0,54.1357,54.346,54.0809,54.3369,72911.0
2020-09-14 12:30:00,59.43,59.47,59.3,59.4,84110.0,54.3277,54.3643,54.2089,54.3003,84110.0
2020-09-14 13:00:00,59.4,59.57,59.32,59.45,78137.0,54.3003,54.4557,54.2272,54.346,78137.0
2020-09-14 13:30:00,59.48,59.48,59.22,59.23,72869.0,54.3734,54.3734,54.1357,54.1449,72869.0
2020-09-14 14:00:00,59.23,59.58,59.21,59.58,124019.0,54.1449,54.4648,54.1266,54.4648,124019.0
2020-09-14 14:30:00,59.59,59.67,59.34,59.42,124558.0,54.474,54.5471,54.2454,54.3186,124558.0
2020-09-14 15:00:00,59.44,59.46,59.11,59.26,105361.0,54.3369,54.3551,54.0352,54.1723,105361.0
2020-09-14 15:30:00,59.27,59.68,59.23,59.4,394970.0,54.1815,54.5563,54.1449,54.3003,394970.0
2020-09-15 09:30:00,59.49,59.86,59.22,59.3,278118.0,54.3826,54.7208,54.1357,54.2089,278118.0
2020-09-15 10:00:00,59.32,59.83,59.25,59.78,170862.0,54.2272,54.6934,54.1632,54.6477,170862.0
2020-09-15 10:30:00,59.79,59.93,59.67,59.88,107558.0,54.6568,54.7848,54.5471,54.7391,107558.0
2020-09-15 11:00:00,59.88,59.96,59.79,59.86,60487.0,54.7391,54.8122,54.6568,54.7208,60487.0
2020-09-15 11:30:00,59.84,59.88,59.67,59.69,79764.0,54.7025,54.7391,54.5471,54.5654,79764.0
2020-09-15 12:00:00,59.67,59.78,59.6,59.69,60201.0,54.5471,54.6477,54.4831,54.5654,60201.0
2020-09-15 12:30:00,59.68,59.76,59.53,59.64,43475.0,54.5563,54.6294,54.4191,54.5197,43475.0
2020-09-15 13:00:00,59.64,59.73,59.6,59.68,47678.0,54.5197,54.602,54.4831,54.5563,47678.0
2020-09-15 13:30:00,59.68,59.82,59.62,59.64,56040.0,54.5563,54.6842,54.5014,54.5197,56040.0
2020-09-15 14:00:00,59.63,59.77,59.59,59.71,54574.0,54.5105,54.6385,54.474,54.5837,54574.0
2020-09-15 14:30:00,59.7,59.89,59.66,59.88,82516.0,54.5745,54.7482,54.538,54.7391,82516.0
2020-09-15 15:00:00,59.88,59.93,59.7,59.73,93458.0,54.7391,54.7848,54.5745,54.602,93458.0
2020-09-15 15:30:00,59.73,59.73,59.5,59.53,424630.0,54.602,54.602,54.3917,54.4191,424630.0
2020-09-16 09:30:00,59.75,59.94,59.15,59.83,146025.0,54.6202,54.7939,54.0718,54.6934,146025.0
2020-09-16 10:00:00,59.83,60.33,59.81,60.3,152411.0,54.6934,55.1504,54.6751,55.123,152411.0
2020-09-16 10:30:00,60.32,60.64,60.31,60.56,221713.0,55.1413,55.4338,55.1322,55.3607,221713.0
2020-09-16 11:00:00,60.58,60.71,60.46,60.51,132234.0,55.379,55.4978,55.2693,55.315,132234.0
2020-09-16 11:30:00,60.53,60.7,60.42,60.59,76194.0,55.3333,55.4887,55.2327,55.3881,76194.0
2020-09-16 12:00:00,60.6,60.69,60.45,60.48,88440.0,55.3973,55.4795,55.2601,55.2876,88440.0
2020-09-16 12:30:00,60.48,60.54,60.34,60.39,81555.0,55.2876,55.3424,55.1596,55.2053,81555.0
2020-09-16 13:00:00,60.39,60.58,60.37,60.58,74910.0,55.2053,55.379,55.187,55.379,74910.0
2020-09-16 13:30:00,60.57,60.61,60.34,60.37,73443.0,55.3698,55.4064,55.1596,55.187,73443.0
2020-09-16 14:00:00,60.38,60.82,60.25,60.75,155374.0,55.1962,55.5984,55.0773,55.5344,155374.0
2020-09-16 14:30:00,60.76,60.98,60.76,60.86,174050.0,55.5435,55.7446,55.5435,55.6349,174050.0
2020-09-16 15:00:00,60.84,60.94,60.29,60.43,149028.0,55.6167,55.7081,55.1139,55.2419,149028.0
2020-09-16 15:30:00,60.41,60.57,60.14,60.18,426592.0,55.2236,55.3698,54.9768,55.0133,426592.0
2020-09-17 09:30:00,59.33,59.64,59.03,59.59,143087.0,54.2363,54.5197,53.9621,54.474,143087.0
2020-09-17 10:00:00,59.61,60.44,59.6,60.37,237596.0,54.4923,55.251,54.4831,55.187,237596.0
2020-09-17 10:30:00,60.39,60.74,60.28,60.41,231855.0,55.2053,55.5252,55.1047,55.2236,231855.0
2020-09-17 11:00:00,60.43,60.64,60.41,60.5,130078.0,55.2419,55.4338,55.2236,55.3059,130078.0
2020-09-17 11:30:00,60.5,60.79,60.48,60.77,160749.0,55.3059,55.571,55.2876,55.5527,160749.0
2020-09-17 12:00:00,60.77,60.92,60.25,60.4,169455.0,55.5527,55.6898,55.0773,55.2144,169455.0
2020-09-17 12:30:00,60.39,60.67,60.32,60.67,112320.0,55.2053,55.4613,55.1413,55.4613,112320.0
2020-09-17 13:00:00,60.66,60.68,60.46,60.57,161130.0,55.4521,55.4704,55.2693,55.3698,161130.0
2020-09-17 13:30:00,60.55,60.77,60.3,60.66,437878.0,55.3516,55.5527,55.123,55.4521,437878.0
2020-09-17 14:00:00,60.68,60.92,60.57,60.57,209399.0,55.4704,55.6898,55.3698,55.3698,209399.0
2020-09-17 14:30:00,60.56,60.59,60.32,60.43,165553.0,55.3607,55.3881,55.1413,55.2419,165553.0
2020-09-17 15:00:00,60.43,60.88,60.24,60.86,191611.0,55.2419,55.6532,55.0682,55.6349,191611.0
2020-09-17 15:30:00,60.86,60.9,60.61,60.8,563386.0,55.6349,55.6715,55.4064,55.5801,563386.0
2020-09-18 09:30:00,60.13,60.48,59.59,59.61,688632.0,54.9676,55.2876,54.474,54.4923,688632.0
2020-09-18 10:00:00,59.62,60.07,59.61,59.97,253300.0,54.5014,54.9128,54.4923,54.8214,253300.0
2020-09-18 10:30:00,59.96,59.96,59.51,59.61,209134.0,54.8122,54.8122,54.4008,54.4923,209134.0
2020-09-18 11:00:00,59.61,59.95,59.51,59.53,216400.0,54.4923,54.8031,54.4008,54.4191,216400.0
2020-09-18 11:30:00,59.53,59.79,59.44,59.72,380034.0,54.4191,54.6568,54.3369,54.5928,380034.0
2020-09-18 12:00:00,59.72,59.72,59.18,59.27,266216.0,54.5928,54.5928,54.0992,54.1815,266216.0
2020-09-18 12:30:00,59.26,59.33,59.1,59.23,170838.0,54.1723,54.2363,54.026,54.1449,170838.0
2020-09-18 13:00:00,59.24,59.32,58.89,58.89,144402.0,54.154,54.2272,53.8341,53.8341,144402.0
2020-09-18 13:30:00,58.89,58.99,58.67,58.98,169859.0,53.8341,53.9255,53.633,53.9163,169859.0
2020-09-18 14:00:00,58.97,59.06,58.81,58.98,120400.0,53.9072,53.9895,53.7609,53.9163,120400.0
2020-09-18 14:30:00,58.98,59.07,58.88,59.04,123252.0,53.9163,53.9986,53.8249,53.9712,123252.0
2020-09-18 15:00:00,59.04,59.36,59.03,59.36,194713.0,53.9712,54.2637,53.9621,54.2637,194713.0
2020-09-18 15:30:00,59.38,59.53,59.26,59.27,664175.0,54.282,54.4191,54.1723,54.1815,664175.0
2020-09-21 09:30:00,57.36,57.68,56.37,56.62,389476.0,52.4354,52.728,51.5304,51.759,389476.0
2020-09-21 10:00:00,56.62,56.72,56.25,56.47,291523.0,51.759,51.8504,51.4207,51.6218,291523.0
2020-09-21 10:30:00,56.44,56.49,55.91,56.24,225735.0,51.5944,51.6401,51.1099,51.4116,225735.0
2020-09-21 11:00:00,56.24,56.64,56.09,56.35,283106.0,51.4116,51.7772,51.2745,51.5121,283106.0
2020-09-21 11:30:00,56.35,56.54,56.13,56.31,258959.0,51.5121,51.6858,51.311,51.4756,258959.0
2020-09-21 12:00:00,56.3,56.57,56.28,56.35,215168.0,51.4664,51.7133,51.4482,51.5121,215168.0
2020-09-21 12:30:00,56.36,56.37,55.96,56.13,170267.0,51.5213,51.5304,51.1556,51.311,170267.0
2020-09-21 13:00:00,56.15,56.24,55.88,56.21,189460.0,51.3293,51.4116,51.0825,51.3842,189460.0
2020-09-21 13:30:00,56.21,56.31,56.13,56.25,206026.0,51.3842,51.4756,51.311,51.4207,206026.0
2020-09-21 14:00:00,56.24,56.57,56.19,56.52,231139.0,51.4116,51.7133,51.3659,51.6675,231139.0
2020-09-21 14:30:00,56.5,56.5,56.07,56.12,167125.0,51.6493,51.6493,51.2562,51.3019,167125.0
2020-09-21 15:00:00,56.14,56.32,56.09,56.2,209831.0,51.3202,51.4847,51.2745,51.375,209831.0
2020-09-21 15:30:00,56.2,56.27,56.06,56.17,902065.0,51.375,51.439,51.247,51.3476,902065.0
2020-09-22 09:30:00,56.45,56.45,55.5,55.5,406125.0,51.6036,51.6036,50.7351,50.7351,406125.0
2020-09-22 10:00:00,55.53,55.97,55.39,55.91,175409.0,50.7625,51.1648,50.6346,51.1099,175409.0
2020-09-22 10:30:00,55.93,56.06,55.47,55.47,100548.0,51.1282,51.247,50.7077,50.7077,100548.0
2020-09-22 11:00:00,55.48,55.68,55.38,55.57,92434.0,50.7168,50.8997,50.6254,50.7991,92434.0
2020-09-22 11:30:00,55.58,55.8,55.38,55.76,70876.0,50.8083,51.0094,50.6254,50.9728,70876.0
2020-09-22 12:00:00,55.75,55.85,55.62,55.73,97139.0,50.9637,51.0551,50.8448,50.9454,97139.0
2020-09-22 12:30:00,55.73,55.79,55.54,55.61,60974.0,50.9454,51.0002,50.7717,50.8357,60974.0
2020-09-22 13:00:00,55.61,55.8,55.51,55.78,65050.0,50.8357,51.0094,50.7443,50.9911,65050.0
2020-09-22 13:30:00,55.79,56.05,55.75,55.99,191613.0,51.0002,51.2379,50.9637,51.1831,191613.0
2020-09-22 14:00:00,55.98,56.02,55.8,55.87,114161.0,51.1739,51.2105,51.0094,51.0734,114161.0
2020-09-22 14:30:00,55.88,55.95,55.67,55.71,186037.0,51.0825,51.1465,50.8905,50.9271,186037.0
2020-09-22 15:00:00,55.71,55.94,55.69,55.89,174671.0,50.9271,51.1373,50.9088,51.0916,174671.0
2020-09-22 15:30:00,55.89,55.94,55.73,55.77,456567.0,51.0916,51.1373,50.9454,50.9819,456567.0
2020-09-23 09:30:00,55.52,56.18,55.51,56.0,291897.0,50.7534,51.3567,50.7443,51.1922,291897.0
2020-09-23 10:00:00,56.0,56.1,55.61,55.8,175051.0,51.1922,51.2836,50.8357,51.0094,175051.0
2020-09-23 10:30:00,55.81,55.91,55.61,55.8,119042.0,51.0185,51.1099,50.8357,51.0094,119042.0
2020-09-23 11:00:00,55.8,56.02,55.72,55.79,80895.0,51.0094,51.2105,50.9362,51.0002,80895.0
2020-09-23 11:30:00,55.79,55.88,55.51,55.61,77792.0,51.0002,51.0825,50.7443,50.8357,77792.0
2020-09-23 12:00:00,55.59,55.74,55.53,55.72,103032.0,50.8174,50.9545,50.7625,50.9362,103032.0
2020-09-23 12:30:00,55.72,55.88,55.67,55.88,92899.0,50.9362,51.0825,50.8905,51.0825,92899.0
2020-09-23 13:00:00,55.88,55.94,55.72,55.73,104416.0,51.0825,51.1373,50.9362,50.9454,104416.0
2020-09-23 13:30:00,55.73,55.77,55.48,55.58,95231.0,50.9454,50.9819,50.7168,50.8083,95231.0
2020-09-23 14:00:00,55.58,55.59,54.96,54.98,227336.0,50.8083,50.8174,50.2415,50.2598,227336.0
2020-09-23 14:30:00,54.99,55.01,54.73,54.79,212648.0,50.2689,50.2872,50.0312,50.0861,212648.0
2020-09-23 15:00:00,54.81,54.88,54.56,54.76,253912.0,50.1044,50.1683,49.8758,50.0587,253912.0
2020-09-23 15:30:00,54.75,54.82,54.31,54.38,1000493.0,50.0495,50.1135,49.6473,49.7113,1000493.0
2020-09-24 09:30:00,54.25,54.36,53.64,53.74,238357.0,49.5924,49.693,49.0348,49.1262,238357.0
2020-09-24 10:00:00,53.72,54.69,53.69,54.19,278257.0,49.1079,49.9947,49.0805,49.5376,278257.0
2020-09-24 10:30:00,54.2,54.23,53.69,53.81,160645.0,49.5467,49.5742,49.0805,49.1902,160645.0
2020-09-24 11:00:00,53.8,53.97,53.59,53.86,136600.0,49.1811,49.3365,48.9891,49.2359,136600.0
2020-09-24 11:30:00,53.86,54.15,53.83,54.1,220764.0,49.2359,49.501,49.2085,49.4553,220764.0
2020-09-24 12:00:00,54.11,54.41,54.11,54.34,202267.0,49.4645,49.7387,49.4645,49.6747,202267.0
2020-09-24 12:30:00,54.33,54.53,54.18,54.51,135252.0,49.6656,49.8484,49.5284,49.8301,135252.0
2020-09-24 13:00:00,54.5,54.91,54.46,54.86,129812.0,49.821,50.1958,49.7844,50.1501,129812.0
2020-09-24 13:30:00,54.86,55.03,54.77,54.87,128519.0,50.1501,50.3055,50.0678,50.1592,128519.0
2020-09-24 14:00:00,54.89,54.92,54.51,54.57,114258.0,50.1775,50.2049,49.8301,49.885,114258.0
2020-09-24 14:30:00,54.58,54.7,54.23,54.26,137881.0,49.8941,50.0038,49.5742,49.6016,137881.0
2020-09-24 15:00:00,54.27,54.33,53.92,54.03,159212.0,49.6107,49.6656,49.2908,49.3913,159212.0
2020-09-24 15:30:00,54.02,54.37,53.89,54.26,667655.0,49.3822,49.7021,49.2633,49.6016,667655.0
2020-09-25 09:30:00,53.81,54.64,53.49,54.51,351008.0,49.1902,49.949,48.8977,49.8301,351008.0
2020-09-25 10:00:00,54.5,54.73,54.11,54.53,139614.0,49.821,50.0312,49.4645,49.8484,139614.0
2020-09-25 10:30:00,54.55,54.78,54.34,54.53,80145.0,49.8667,50.0769,49.6747,49.8484,80145.0
2020-09-25 11:00:00,54.55,54.64,54.41,54.53,108120.0,49.8667,49.949,49.7387,49.8484,108120.0
2020-09-25 11:30:00,54.55,54.72,54.37,54.41,101628.0,49.8667,50.0221,49.7021,49.7387,101628.0
2020-09-25 12:00:00,54.44,54.76,54.4,54.65,81840.0,49.7661,50.0587,49.7296,49.9581,81840.0
2020-09-25 12:30:00,54.66,54.9,54.64,54.81,87522.0,49.9672,50.1866,49.949,50.1044,87522.0
2020-09-25 13:00:00,54.81,54.98,54.75,54.94,108864.0,50.1044,50.2598,50.0495,50.2232,108864.0
2020-09-25 13:30:00,54.94,55.14,54.91,55.14,121920.0,50.2232,50.406,50.1958,50.406,121920.0
2020-09-25 14:00:00,55.13,55.27,54.9,54.97,221782.0,50.3969,50.5249,50.1866,50.2506,221782.0
2020-09-25 14:30:00,54.96,54.98,54.75,54.92,70421.0,50.2415,50.2598,50.0495,50.2049,70421.0
2020-09-25 15:00:00,54.91,55.17,54.89,55.08,100679.0,50.1958,50.4335,50.1775,50.3512,100679.0
2020-09-25 15:30:00,55.07,55.08,54.83,55.03,486957.0,50.342,50.3512,50.1226,50.3055,486957.0
2020-09-28 09:30:00,55.97,56.46,55.87,56.18,276645.0,51.1648,51.6127,51.0734,51.3567,276645.0
2020-09-28 10:00:00,56.2,56.94,56.14,56.79,289149.0,51.375,52.0515,51.3202,51.9144,289149.0
2020-09-28 10:30:00,56.81,57.0,56.79,56.86,139372.0,51.9327,52.1063,51.9144,51.9784,139372.0
2020-09-28 11:00:00,56.86,56.94,56.55,56.77,185099.0,51.9784,52.0515,51.695,51.8961,185099.0
2020-09-28 11:30:00,56.76,57.1,56.76,57.1,118718.0,51.8869,52.1978,51.8869,52.1978,118718.0
2020-09-28 12:00:00,57.09,57.25,56.96,57.08,148749.0,52.1886,52.3349,52.0698,52.1795,148749.0
2020-09-28 12:30:00,57.08,57.29,57.04,57.18,156768.0,52.1795,52.3714,52.1429,52.2709,156768.0
2020-09-28 13:00:00,57.17,57.18,56.86,56.87,101351.0,52.2617,52.2709,51.9784,51.9875,101351.0
2020-09-28 13:30:00,56.9,56.96,56.71,56.73,120968.0,52.0149,52.0698,51.8412,51.8595,120968.0
2020-09-28 14:00:00,56.73,56.9,56.68,56.83,107124.0,51.8595,52.0149,51.8138,51.9509,107124.0
2020-09-28 14:30:00,56.83,57.03,56.8,56.83,230453.0,51.9509,52.1338,51.9235,51.9509,230453.0
2020-09-28 15:00:00,56.82,56.82,56.64,56.73,145241.0,51.9418,51.9418,51.7772,51.8595,145241.0
2020-09-28 15:30:00,56.72,56.74,56.43,56.57,484989.0,51.8504,51.8687,51.5853,51.7133,484989.0
2020-09-29 09:30:00,56.63,56.69,56.06,56.36,246809.0,51.7681,51.823,51.247,51.5213,246809.0
2020-09-29 10:00:00,56.34,56.4,56.08,56.09,127884.0,51.503,51.5579,51.2653,51.2745,127884.0
2020-09-29 10:30:00,56.1,56.1,55.35,55.43,296721.0,51.2836,51.2836,50.598,50.6711,296721.0
2020-09-29 11:00:00,55.44,55.62,55.36,55.52,320195.0,50.6803,50.8448,50.6071,50.7534,320195.0
2020-09-29 11:30:00,55.51,55.59,55.11,55.12,155516.0,50.7443,50.8174,50.3786,50.3877,155516.0
2020-09-29 12:00:00,55.11,55.29,55.02,55.26,204487.0,50.3786,50.5431,50.2963,50.5157,204487.0
2020-09-29 12:30:00,55.25,55.31,55.1,55.15,107098.0,50.5066,50.5614,50.3695,50.4152,107098.0
2020-09-29 13:00:00,55.16,55.42,55.02,55.37,251527.0,50.4243,50.662,50.2963,50.6163,251527.0
2020-09-29 13:30:00,55.36,55.57,55.35,55.5,171121.0,50.6071,50.7991,50.598,50.7351,171121.0
2020-09-29 14:00:00,55.51,55.66,55.41,55.61,155225.0,50.7443,50.8814,50.6528,50.8357,155225.0
2020-09-29 14:30:00,55.6,55.7,55.51,55.58,128196.0,50.8265,50.9179,50.7443,50.8083,128196.0
2020-09-29 15:00:00,55.57,55.64,55.45,55.5,151790.0,50.7991,50.8631,50.6894,50.7351,151790.0
2020-09-29 15:30:00,55.5,55.53,55.15,55.19,445621.0,50.7351,50.7625,50.4152,50.4517,445621.0
2020-09-30 09:30:00,55.54,56.22,55.54,56.06,186393.0,50.7717,51.3933,50.7717,51.247,186393.0
2020-09-30 10:00:00,56.05,56.28,55.88,56.0,278635.0,51.2379,51.4482,51.0825,51.1922,278635.0
2020-09-30 10:30:00,56.02,56.33,55.97,56.14,132314.0,51.2105,51.4939,51.1648,51.3202,132314.0
2020-09-30 11:00:00,56.15,56.16,55.79,55.81,151532.0,51.3293,51.3385,51.0002,51.0185,151532.0
2020-09-30 11:30:00,55.8,55.8,55.58,55.66,103513.0,51.0094,51.0094,50.8083,50.8814,103513.0
2020-09-30 12:00:00,55.67,56.05,55.66,56.02,165817.0,50.8905,51.2379,50.8814,51.2105,165817.0
2020-09-30 12:30:00,56.02,56.16,55.9,56.11,203851.0,51.2105,51.3385,51.1008,51.2927,203851.0
2020-09-30 13:00:00,56.1,56.1,55.78,55.79,100933.0,51.2836,51.2836,50.9911,51.0002,100933.0
2020-09-30 13:30:00,55.78,55.92,55.71,55.78,197806.0,50.9911,51.1191,50.9271,50.9911,197806.0
2020-09-30 14:00:00,55.77,56.02,55.46,55.61,301403.0,50.9819,51.2105,50.6986,50.8357,301403.0
2020-09-30 14:30:00,55.58,55.61,55.16,55.46,152684.0,50.8083,50.8357,50.4243,50.6986,152684.0
2020-09-30 15:00:00,55.45,55.53,55.02,55.29,252685.0,50.6894,50.7625,50.2963,50.5431,252685.0
2020-09-30 15:30:00,55.28,55.69,55.18,55.46,533199.0,50.534,50.9088,50.4426,50.6986,533199.0
2020-10-01 09:30:00,55.96,56.32,55.62,55.62,258851.0,51.1556,51.4847,50.8448,50.8448,258851.0
2020-10-01 10:00:00,55.61,55.74,55.33,55.5,204932.0,50.8357,50.9545,50.5797,50.7351,204932.0
2020-10-01 10:30:00,55.48,55.73,55.34,55.43,148599.0,50.7168,50.9454,50.5889,50.6711,148599.0
2020-10-01 11:00:00,55.44,55.96,55.33,55.9,174665.0,50.6803,51.1556,50.5797,51.1008,174665.0
2020-10-01 11:30:00,55.91,55.92,55.56,55.79,158474.0,51.1099,51.1191,50.79,51.0002,158474.0
2020-10-01 12:00:00,55.78,55.78,55.58,55.71,119755.0,50.9911,50.9911,50.8083,50.9271,119755.0
2020-10-01 12:30:00,55.7,55.81,55.57,55.57,136183.0,50.9179,51.0185,50.7991,50.7991,136183.0
2020-10-01 13:00:00,55.57,55.62,55.33,55.36,105948.0,50.7991,50.8448,50.5797,50.6071,105948.0
2020-10-01 13:30:00,55.37,55.44,55.13,55.19,177343.0,50.6163,50.6803,50.3969,50.4517,177343.0
2020-10-01 14:00:00,55.18,55.26,54.83,55.11,250896.0,50.4426,50.5157,50.1226,50.3786,250896.0
2020-10-01 14:30:00,55.11,55.18,55.01,55.05,164189.0,50.3786,50.4426,50.2872,50.3238,164189.0
2020-10-01 15:00:00,55.05,55.12,54.68,54.69,354324.0,50.3238,50.3877,49.9855,49.9947,354324.0
2020-10-01 15:30:00,54.69,54.77,54.42,54.53,809024.0,49.9947,50.0678,49.7478,49.8484,809024.0
2020-10-02 09:30:00,53.73,54.35,53.52,54.05,299374.0,49.1171,49.6839,48.9251,49.4096,299374.0
2020-10-02 10:00:00,54.04,54.74,54.0,54.67,174167.0,49.4005,50.0404,49.3639,49.9764,174167.0
2020-10-02 10:30:00,54.66,54.76,54.49,54.66,141488.0,49.9672,50.0587,49.8118,49.9672,141488.0
2020-10-02 11:00:00,54.66,55.09,54.55,54.95,266211.0,49.9672,50.3603,49.8667,50.2323,266211.0
2020-10-02 11:30:00,54.97,55.09,54.83,54.84,174350.0,50.2506,50.3603,50.1226,50.1318,174350.0
2020-10-02 12:00:00,54.83,55.57,54.75,55.25,378393.0,50.1226,50.7991,50.0495,50.5066,378393.0
2020-10-02 12:30:00,55.25,55.37,55.13,55.34,294809.0,50.5066,50.6163,50.3969,50.5889,294809.0
2020-10-02 13:00:00,55.34,55.44,55.24,55.3,180687.0,50.5889,50.6803,50.4974,50.5523,180687.0
2020-10-02 13:30:00,55.31,55.32,54.9,55.01,120340.0,50.5614,50.5706,50.1866,50.2872,120340.0
2020-10-02 14:00:00,55.0,55.24,55.0,55.14,168068.0,50.278,50.4974,50.278,50.406,168068.0
2020-10-02 14:30:00,55.15,55.37,55.11,55.23,148078.0,50.4152,50.6163,50.3786,50.4883,148078.0
2020-10-02 15:00:00,55.23,55.28,54.88,55.12,225529.0,50.4883,50.534,50.1683,50.3877,225529.0
2020-10-02 15:30:00,55.12,55.18,54.74,54.77,753075.0,50.3877,50.4426,50.0404,50.0678,753075.0
2020-10-05 09:30:00,55.4,56.24,55.39,56.11,338919.0,50.6437,51.4116,50.6346,51.2927,338919.0
2020-10-05 10:00:00,56.16,56.35,56.09,56.23,155946.0,51.3385,51.5121,51.2745,51.4024,155946.0
2020-10-05 10:30:00,56.23,56.44,56.02,56.06,178102.0,51.4024,51.5944,51.2105,51.247,178102.0
2020-10-05 11:00:00,56.05,56.23,55.95,55.96,296050.0,51.2379,51.4024,51.1465,51.1556,296050.0
2020-10-05 11:30:00,55.95,56.49,55.9,56.48,276289.0,51.1465,51.6401,51.1008,51.631,276289.0
2020-10-05 12:00:00,56.46,56.5,56.21,56.3,177589.0,51.6127,51.6493,51.3842,51.4664,177589.0
2020-10-05 12:30:00,56.3,56.42,56.17,56.25,313181.0,51.4664,51.5761,51.3476,51.4207,313181.0
2020-10-05 13:00:00,56.25,56.25,55.98,56.04,199668.0,51.4207,51.4207,51.1739,51.2288,199668.0
2020-10-05 13:30:00,56.04,56.15,55.92,56.0,245788.0,51.2288,51.3293,51.1191,51.1922,245788.0
2020-10-05 14:00:00,55.98,56.15,55.89,56.05,134519.0,51.1739,51.3293,51.0916,51.2379,134519.0
2020-10-05 14:30:00,56.05,56.28,56.05,56.14,249152.0,51.2379,51.4482,51.2379,51.3202,249152.0
2020-10-05 15:00:00,56.15,56.31,56.02,56.29,229007.0,51.3293,51.4756,51.2105,51.4573,229007.0
2020-10-05 15:30:00,56.32,56.32,55.91,56.06,720057.0,51.4847,51.4847,51.1099,51.247,720057.0
2020-10-06 09:30:00,56.68,56.88,56.33,56.38,353973.0,51.8138,51.9966,51.4939,51.5396,353973.0
2020-10-06 10:00:00,56.35,56.69,56.35,56.64,192260.0,51.5121,51.823,51.5121,51.7772,192260.0
2020-10-06 10:30:00,56.67,56.73,56.23,56.71,286980.0,51.8047,51.8595,51.4024,51.8412,286980.0
2020-10-06 11:00:00,56.72,56.74,56.37,56.46,467973.0,51.8504,51.8687,51.5304,51.6127,467973.0
2020-10-06 11:30:00,56.46,56.57,56.32,56.34,255015.0,51.6127,51.7133,51.4847,51.503,255015.0
2020-10-06 12:00:00,56.34,56.72,56.33,56.64,434895.0,51.503,51.8504,51.4939,51.7772,434895.0
2020-10-06 12:30:00,56.65,56.99,56.59,56.87,597980.0,51.7864,52.0972,51.7315,51.9875,597980.0
2020-10-06 13:00:00,56.89,57.19,56.82,57.01,769987.0,52.0058,52.28,51.9418,52.1155,769987.0
2020-10-06 13:30:00,57.01,57.14,56.93,57.14,218339.0,52.1155,52.2343,52.0423,52.2343,218339.0
2020-10-06 14:00:00,57.14,57.46,57.08,57.39,312860.0,52.2343,52.5268,52.1795,52.4629,312860.0
2020-10-06 14:30:00,57.41,57.59,56.31,56.46,462985.0,52.4811,52.6457,51.4756,51.6127,462985.0
2020-10-06 15:00:00,56.48,56.54,56.15,56.33,476540.0,51.631,51.6858,51.3293,51.4939,476540.0
2020-10-06 15:30:00,56.32,56.76,56.04,56.14,1022634.0,51.4847,51.8869,51.2288,51.3202,1022634.0
2020-10-07 09:30:00,56.53,57.44,56.48,57.3,325831.0,51.6767,52.5086,51.631,52.3806,325831.0
2020-10-07 10:00:00,57.31,57.57,57.11,57.43,348045.0,52.3897,52.6274,52.2069,52.4994,348045.0
2020-10-07 10:30:00,57.44,57.77,57.41,57.61,475016.0,52.5086,52.8102,52.4811,52.664,475016.0
2020-10-07 11:00:00,57.63,57.75,57.37,57.42,241518.0,52.6823,52.7919,52.4446,52.4903,241518.0
2020-10-07 11:30:00,57.42,57.67,57.41,57.48,149770.0,52.4903,52.7188,52.4811,52.5451,149770.0
2020-10-07 12:00:00,57.48,57.5,57.24,57.45,228018.0,52.5451,52.5634,52.3257,52.5177,228018.0
2020-10-07 12:30:00,57.42,57.45,57.05,57.09,330568.0,52.4903,52.5177,52.152,52.1886,330568.0
2020-10-07 13:00:00,57.1,57.34,57.1,57.25,263399.0,52.1978,52.4171,52.1978,52.3349,263399.0
2020-10-07 13:30:00,57.27,57.66,57.26,57.59,101616.0,52.3532,52.7097,52.344,52.6457,101616.0
2020-10-07 14:00:00,57.59,57.75,57.52,57.7,135738.0,52.6457,52.7919,52.5817,52.7462,135738.0
2020-10-07 14:30:00,57.71,57.85,57.63,57.73,242693.0,52.7554,52.8834,52.6823,52.7737,242693.0
2020-10-07 15:00:00,57.74,58.07,57.71,58.05,325582.0,52.7828,53.0845,52.7554,53.0662,325582.0
2020-10-07 15:30:00,58.05,58.17,57.66,57.66,919773.0,53.0662,53.1759,52.7097,52.7097,919773.0
2020-10-08 09:30:00,58.35,59.04,58.14,58.99,302685.0,53.3404,53.9712,53.1485,53.9255,302685.0
2020-10-08 10:00:00,58.99,59.21,58.77,59.16,289802.0,53.9255,54.1266,53.7244,54.0809,289802.0
2020-10-08 10:30:00,59.15,59.19,58.87,58.95,243492.0,54.0718,54.1083,53.8158,53.8889,243492.0
2020-10-08 11:00:00,58.95,58.99,58.71,58.77,145027.0,53.8889,53.9255,53.6695,53.7244,145027.0
2020-10-08 11:30:00,58.77,58.81,58.57,58.66,183356.0,53.7244,53.7609,53.5415,53.6238,183356.0
2020-10-08 12:00:00,58.65,59.21,58.64,59.09,223679.0,53.6147,54.1266,53.6055,54.0169,223679.0
2020-10-08 12:30:00,59.08,59.25,59.01,59.08,147732.0,54.0078,54.1632,53.9438,54.0078,147732.0
2020-10-08 13:00:00,59.09,59.2,58.95,59.1,127944.0,54.0169,54.1175,53.8889,54.026,127944.0
2020-10-08 13:30:00,59.09,59.25,59.05,59.16,222205.0,54.0169,54.1632,53.9803,54.0809,222205.0
2020-10-08 14:00:00,59.17,59.28,59.15,59.2,250122.0,54.09,54.1906,54.0718,54.1175,250122.0
2020-10-08 14:30:00,59.2,59.25,59.15,59.19,338305.0,54.1175,54.1632,54.0718,54.1083,338305.0
2020-10-08 15:00:00,59.19,59.27,59.07,59.2,464719.0,54.1083,54.1815,53.9986,54.1175,464719.0
2020-10-08 15:30:00,59.2,59.29,59.08,59.29,734917.0,54.1175,54.1997,54.0078,54.1997,734917.0
2020-10-09 09:30:00,59.64,60.2,59.59,60.06,290311.0,54.5197,55.0316,54.474,54.9036,290311.0
2020-10-09 10:00:00,60.08,60.08,59.39,59.43,146161.0,54.9219,54.9219,54.2911,54.3277,146161.0
2020-10-09 10:30:00,59.42,59.73,59.37,59.42,148503.0,54.3186,54.602,54.2729,54.3186,148503.0
2020-10-09 11:00:00,59.43,59.65,59.27,59.39,124485.0,54.3277,54.5288,54.1815,54.2911,124485.0
2020-10-09 11:30:00,59.38,59.89,59.19,59.77,201157.0,54.282,54.7482,54.1083,54.6385,201157.0
2020-10-09 12:00:00,59.77,59.78,59.5,59.66,174986.0,54.6385,54.6477,54.3917,54.538,174986.0
2020-10-09 12:30:00,59.69,59.8,59.58,59.64,114818.0,54.5654,54.6659,54.4648,54.5197,114818.0
2020-10-09 13:00:00,59.65,59.67,59.53,59.65,74935.0,54.5288,54.5471,54.4191,54.5288,74935.0
2020-10-09 13:30:00,59.65,59.71,59.59,59.69,74722.0,54.5288,54.5837,54.474,54.5654,74722.0
2020-10-09 14:00:00,59.69,59.7,59.46,59.52,93879.0,54.5654,54.5745,54.3551,54.41,93879.0
2020-10-09 14:30:00,59.53,59.59,59.38,59.54,138188.0,54.4191,54.474,54.282,54.4283,138188.0
2020-10-09 15:00:00,59.53,59.7,59.48,59.62,123814.0,54.4191,54.5745,54.3734,54.5014,123814.0
2020-10-09 15:30:00,59.63,59.64,59.29,59.31,365793.0,54.5105,54.5197,54.1997,54.218,365793.0
2020-10-12 09:30:00,59.42,59.55,58.65,58.76,215383.0,54.3186,54.4374,53.6147,53.7152,215383.0
2020-10-12 10:00:00,58.77,59.31,58.76,59.26,157535.0,53.7244,54.218,53.7152,54.1723,157535.0
2020-10-12 10:30:00,59.27,59.33,58.76,58.78,118894.0,54.1815,54.2363,53.7152,53.7335,118894.0
2020-10-12 11:00:00,58.78,59.02,58.66,58.77,174380.0,53.7335,53.9529,53.6238,53.7244,174380.0
2020-10-12 11:30:00,58.77,58.88,58.67,58.7,156626.0,53.7244,53.8249,53.633,53.6604,156626.0
2020-10-12 12:00:00,58.71,58.85,58.63,58.85,193010.0,53.6695,53.7975,53.5964,53.7975,193010.0
2020-10-12 12:30:00,58.88,58.97,58.6,58.8,126454.0,53.8249,53.9072,53.569,53.7518,126454.0
2020-10-12 13:00:00,58.81,58.88,58.66,58.84,106330.0,53.7609,53.8249,53.6238,53.7884,106330.0
2020-10-12 13:30:00,58.85,58.91,58.74,58.87,145422.0,53.7975,53.8524,53.697,53.8158,145422.0
2020-10-12 14:00:00,58.86,58.91,58.55,58.57,130966.0,53.8067,53.8524,53.5233,53.5415,130966.0
2020-10-12 14:30:00,58.58,58.65,58.34,58.51,147336.0,53.5507,53.6147,53.3313,53.4867,147336.0
2020-10-12 15:00:00,58.53,58.54,58.3,58.41,199212.0,53.505,53.5141,53.2947,53.3953,199212.0
2020-10-12 15:30:00,58.41,58.58,58.35,58.43,518440.0,53.3953,53.5507,53.3404,53.4136,518440.0
2020-10-13 09:30:00,57.9,58.2,57.64,57.73,269579.0,52.9291,53.2033,52.6914,52.7737,269579.0
2020-10-13 10:00:00,57.73,58.32,57.52,58.2,263774.0,52.7737,53.313,52.5817,53.2033,263774.0
2020-10-13 10:30:00,58.19,58.68,58.11,58.63,204812.0,53.1942,53.6421,53.121,53.5964,204812.0
2020-10-13 11:00:00,58.63,58.63,58.24,58.35,231159.0,53.5964,53.5964,53.2399,53.3404,231159.0
2020-10-13 11:30:00,58.36,58.36,57.98,58.01,176037.0,53.3496,53.3496,53.0022,53.0296,176037.0
2020-10-13 12:00:00,58.0,58.44,57.97,58.39,191412.0,53.0205,53.4227,52.9931,53.377,191412.0
2020-10-13 12:30:00,58.39,58.65,58.22,58.64,117977.0,53.377,53.6147,53.2216,53.6055,117977.0
2020-10-13 13:00:00,58.63,58.7,58.49,58.67,130952.0,53.5964,53.6604,53.4684,53.633,130952.0
2020-10-13 13:30:00,58.69,58.75,58.55,58.61,123686.0,53.6512,53.7061,53.5233,53.5781,123686.0
2020-10-13 14:00:00,58.61,58.75,58.46,58.46,124274.0,53.5781,53.7061,53.441,53.441,124274.0
2020-10-13 14:30:00,58.45,58.5,58.27,58.39,138690.0,53.4319,53.4776,53.2673,53.377,138690.0
2020-10-13 15:00:00,58.37,58.46,58.26,58.34,169202.0,53.3587,53.441,53.2582,53.3313,169202.0
2020-10-13 15:30:00,58.35,58.45,58.23,58.32,381870.0,53.3404,53.4319,53.2307,53.313,381870.0
2020-10-14 09:30:00,58.27,58.58,57.62,58.41,505797.0,53.2673,53.5507,52.6731,53.3953,505797.0
2020-10-14 10:00:00,58.42,58.88,58.41,58.76,198472.0,53.4044,53.8249,53.3953,53.7152,198472.0
2020-10-14 10:30:00,58.75,58.99,58.72,58.92,124398.0,53.7061,53.9255,53.6787,53.8615,124398.0
2020-10-14 11:00:00,58.93,59.35,58.86,59.22,140201.0,53.8706,54.2546,53.8067,54.1357,140201.0
2020-10-14 11:30:00,59.22,59.24,58.95,58.97,245380.0,54.1357,54.154,53.8889,53.9072,245380.0
2020-10-14 12:00:00,58.97,59.26,58.82,58.95,205084.0,53.9072,54.1723,53.7701,53.8889,205084.0
2020-10-14 12:30:00,58.97,59.1,58.84,58.87,163501.0,53.9072,54.026,53.7884,53.8158,163501.0
2020-10-14 13:00:00,58.87,58.98,58.76,58.78,90881.0,53.8158,53.9163,53.7152,53.7335,90881.0
2020-10-14 13:30:00,58.78,58.89,58.62,58.87,196110.0,53.7335,53.8341,53.5873,53.8158,196110.0
2020-10-14 14:00:00,58.88,59.03,58.86,58.94,104937.0,53.8249,53.9621,53.8067,53.8798,104937.0
2020-10-14 14:30:00,58.95,59.06,58.75,59.02,124672.0,53.8889,53.9895,53.7061,53.9529,124672.0
2020-10-14 15:00:00,59.02,59.22,58.96,59.1,149961.0,53.9529,54.1357,53.8981,54.026,149961.0
2020-10-14 15:30:00,59.1,59.13,58.76,58.78,563407.0,54.026,54.0535,53.7152,53.7335,563407.0
2020-10-15 09:30:00,57.99,58.53,57.67,58.49,186778.0,53.0113,53.505,52.7188,53.4684,186778.0
2020-10-15 10:00:00,58.5,58.54,58.26,58.35,106484.0,53.4776,53.5141,53.2582,53.3404,106484.0
2020-10-15 10:30:00,58.36,58.68,58.33,58.59,100150.0,53.3496,53.6421,53.3222,53.5598,100150.0
2020-10-15 11:00:00,58.58,59.04,58.5,58.84,156931.0,53.5507,53.9712,53.4776,53.7884,156931.0
2020-10-15 11:30:00,58.87,59.28,58.83,59.11,107830.0,53.8158,54.1906,53.7792,54.0352,107830.0
2020-10-15 12:00:00,59.09,59.11,58.8,58.91,103003.0,54.0169,54.0352,53.7518,53.8524,103003.0
2020-10-15 12:30:00,58.91,59.09,58.86,59.08,53163.0,53.8524,54.0169,53.8067,54.0078,53163.0
2020-10-15 13:00:00,59.08,59.45,58.97,59.26,576980.0,54.0078,54.346,53.9072,54.1723,576980.0
2020-10-15 13:30:00,59.24,59.38,59.07,59.17,106035.0,54.154,54.282,53.9986,54.09,106035.0
2020-10-15 14:00:00,59.18,59.24,59.04,59.09,74268.0,54.0992,54.154,53.9712,54.0169,74268.0
2020-10-15 14:30:00,59.09,59.18,58.9,59.04,105597.0,54.0169,54.0992,53.8432,53.9712,105597.0
2020-10-15 15:00:00,59.04,59.13,58.93,59.09,111802.0,53.9712,54.0535,53.8706,54.0169,111802.0
2020-10-15 15:30:00,59.08,59.3,59.0,59.28,415020.0,54.0078,54.2089,53.9346,54.1906,415020.0
2020-10-16 09:30:00,59.45,59.94,58.93,59.29,402969.0,54.346,54.7939,53.8706,54.1997,402969.0
2020-10-16 10:00:00,59.21,59.69,59.19,59.62,171765.0,54.1266,54.5654,54.1083,54.5014,171765.0
2020-10-16 10:30:00,59.63,59.71,59.51,59.57,66390.0,54.5105,54.5837,54.4008,54.4557,66390.0
2020-10-16 11:00:00,59.54,59.65,59.3,59.4,71482.0,54.4283,54.5288,54.2089,54.3003,71482.0
2020-10-16 11:30:00,59.4,59.45,59.24,59.37,75562.0,54.3003,54.346,54.154,54.2729,75562.0
2020-10-16 12:00:00,59.36,59.38,59.18,59.23,72928.0,54.2637,54.282,54.0992,54.1449,72928.0
2020-10-16 12:30:00,59.2,59.23,59.02,59.11,81898.0,54.1175,54.1449,53.9529,54.0352,81898.0
2020-10-16 13:00:00,59.12,59.22,59.09,59.22,46989.0,54.0443,54.1357,54.0169,54.1357,46989.0
2020-10-16 13:30:00,59.22,59.27,59.1,59.16,69869.0,54.1357,54.1815,54.026,54.0809,69869.0
2020-10-16 14:00:00,59.15,59.33,59.09,59.27,41836.0,54.0718,54.2363,54.0169,54.1815,41836.0
2020-10-16 14:30:00,59.26,59.31,59.19,59.27,68689.0,54.1723,54.218,54.1083,54.1815,68689.0
2020-10-16 15:00:00,59.26,59.27,59.02,59.26,103204.0,54.1723,54.1815,53.9529,54.1723,103204.0
2020-10-16 15:30:00,59.25,59.3,59.14,59.18,356417.0,54.1632,54.2089,54.0626,54.0992,356417.0
2020-10-19 09:30:00,59.35,60.06,59.27,59.88,344846.0,54.2546,54.9036,54.1815,54.7391,344846.0
2020-10-19 10:00:00,59.88,59.9,59.45,59.86,369228.0,54.7391,54.7574,54.346,54.7208,369228.0
2020-10-19 10:30:00,59.87,60.21,59.84,60.08,373523.0,54.7299,55.0407,54.7025,54.9219,373523.0
2020-10-19 11:00:00,60.06,60.1,59.57,59.67,278353.0,54.9036,54.9402,54.4557,54.5471,278353.0
2020-10-19 11:30:00,59.66,59.68,59.25,59.28,97358.0,54.538,54.5563,54.1632,54.1906,97358.0
2020-10-19 12:00:00,59.26,59.32,59.13,59.2,136700.0,54.1723,54.2272,54.0535,54.1175,136700.0
2020-10-19 12:30:00,59.2,59.27,59.04,59.25,104010.0,54.1175,54.1815,53.9712,54.1632,104010.0
2020-10-19 13:00:00,59.25,59.26,59.08,59.16,60167.0,54.1632,54.1723,54.0078,54.0809,60167.0
2020-10-19 13:30:00,59.15,59.16,58.92,58.95,85798.0,54.0718,54.0809,53.8615,53.8889,85798.0
2020-10-19 14:00:00,58.96,59.15,58.79,59.14,112936.0,53.8981,54.0718,53.7427,54.0626,112936.0
2020-10-19 14:30:00,59.13,59.13,58.36,58.38,137473.0,54.0535,54.0535,53.3496,53.3679,137473.0
2020-10-19 15:00:00,58.39,58.57,58.21,58.36,220421.0,53.377,53.5415,53.2125,53.3496,220421.0
2020-10-19 15:30:00,58.36,58.47,58.25,58.44,405314.0,53.3496,53.4501,53.249,53.4227,405314.0
2020-10-20 09:30:00,58.68,59.66,58.55,59.64,242508.0,53.6421,54.538,53.5233,54.5197,242508.0
2020-10-20 10:00:00,59.63,59.73,59.34,59.53,185824.0,54.5105,54.602,54.2454,54.4191,185824.0
2020-10-20 10:30:00,59.53,60.0,59.5,59.87,251329.0,54.4191,54.8488,54.3917,54.7299,251329.0
2020-10-20 11:00:00,59.83,60.1,59.73,59.99,286843.0,54.6934,54.9402,54.602,54.8396,286843.0
2020-10-20 11:30:00,59.99,60.01,59.65,59.69,120064.0,54.8396,54.8579,54.5288,54.5654,120064.0
2020-10-20 12:00:00,59.7,59.79,59.61,59.65,83989.0,54.5745,54.6568,54.4923,54.5288,83989.0
2020-10-20 12:30:00,59.65,59.97,59.63,59.85,110457.0,54.5288,54.8214,54.5105,54.7117,110457.0
2020-10-20 13:00:00,59.85,60.06,59.8,60.03,140987.0,54.7117,54.9036,54.6659,54.8762,140987.0
2020-10-20 13:30:00,60.03,60.06,59.81,59.83,211054.0,54.8762,54.9036,54.6751,54.6934,211054.0
2020-10-20 14:00:00,59.84,59.9,59.73,59.8,182583.0,54.7025,54.7574,54.602,54.6659,182583.0
2020-10-20 14:30:00,59.8,59.9,59.67,59.69,136732.0,54.6659,54.7574,54.5471,54.5654,136732.0
2020-10-20 15:00:00,59.69,59.75,59.36,59.72,298436.0,54.5654,54.6202,54.2637,54.5928,298436.0
2020-10-20 15:30:00,59.72,59.81,59.46,59.48,498650.0,54.5928,54.6751,54.3551,54.3734,498650.0
2020-10-21 09:30:00,59.22,59.67,58.81,59.58,247775.0,54.1357,54.5471,53.7609,54.4648,247775.0
2020-10-21 10:00:00,59.61,60.07,59.51,59.81,294106.0,54.4923,54.9128,54.4008,54.6751,294106.0
2020-10-21 10:30:00,59.79,59.9,59.31,59.43,153202.0,54.6568,54.7574,54.218,54.3277,153202.0
2020-10-21 11:00:00,59.42,59.46,58.99,59.26,141027.0,54.3186,54.3551,53.9255,54.1723,141027.0
2020-10-21 11:30:00,59.27,59.35,59.17,59.2,101173.0,54.1815,54.2546,54.09,54.1175,101173.0
2020-10-21 12:00:00,59.21,59.44,59.1,59.2,138303.0,54.1266,54.3369,54.026,54.1175,138303.0
2020-10-21 12:30:00,59.18,59.18,58.87,58.91,70885.0,54.0992,54.0992,53.8158,53.8524,70885.0
2020-10-21 13:00:00,58.92,59.05,58.86,58.9,98520.0,53.8615,53.9803,53.8067,53.8432,98520.0
2020-10-21 13:30:00,58.9,58.95,58.6,58.62,194658.0,53.8432,53.8889,53.569,53.5873,194658.0
2020-10-21 14:00:00,58.63,58.83,58.56,58.74,142669.0,53.5964,53.7792,53.5324,53.697,142669.0
2020-10-21 14:30:00,58.74,58.88,58.7,58.8,181300.0,53.697,53.8249,53.6604,53.7518,181300.0
2020-10-21 15:00:00,58.82,59.15,58.76,59.15,256784.0,53.7701,54.0718,53.7152,54.0718,256784.0
2020-10-21 15:30:00,59.15,59.16,58.64,58.66,373127.0,54.0718,54.0809,53.6055,53.6238,373127.0
2020-10-22 09:30:00,58.91,59.1,58.71,58.94,295700.0,53.8524,54.026,53.6695,53.8798,295700.0
2020-10-22 10:00:00,58.92,59.02,58.58,58.6,127337.0,53.8615,53.9529,53.5507,53.569,127337.0
2020-10-22 10:30:00,58.6,58.76,58.25,58.65,150304.0,53.569,53.7152,53.249,53.6147,150304.0
2020-10-22 11:00:00,58.66,58.91,58.63,58.66,108173.0,53.6238,53.8524,53.5964,53.6238,108173.0
2020-10-22 11:30:00,58.68,58.78,58.26,58.26,104219.0,53.6421,53.7335,53.2582,53.2582,104219.0
2020-10-22 12:00:00,58.28,58.9,58.26,58.88,235647.0,53.2764,53.8432,53.2582,53.8249,235647.0
2020-10-22 12:30:00,58.89,59.1,58.8,59.06,111910.0,53.8341,54.026,53.7518,53.9895,111910.0
2020-10-22 13:00:00,59.08,59.17,58.89,59.07,113029.0,54.0078,54.09,53.8341,53.9986,113029.0
2020-10-22 13:30:00,59.08,59.3,59.03,59.19,88848.0,54.0078,54.2089,53.9621,54.1083,88848.0
2020-10-22 14:00:00,59.21,59.56,59.18,59.48,103940.0,54.1266,54.4466,54.0992,54.3734,103940.0
2020-10-22 14:30:00,59.46,59.51,59.23,59.24,113868.0,54.3551,54.4008,54.1449,54.154,113868.0
2020-10-22 15:00:00,59.25,59.45,59.19,59.41,125672.0,54.1632,54.346,54.1083,54.3094,125672.0
2020-10-22 15:30:00,59.41,59.62,59.39,59.49,449880.0,54.3094,54.5014,54.2911,54.3826,449880.0
2020-10-23 09:30:00,59.95,60.14,59.36,59.54,236017.0,54.8031,54.9768,54.2637,54.4283,236017.0
2020-10-23 10:00:00,59.56,59.65,59.25,59.5,76802.0,54.4466,54.5288,54.1632,54.3917,76802.0
2020-10-23 10:30:00,59.51,59.98,59.51,59.83,76352.0,54.4008,54.8305,54.4008,54.6934,76352.0
2020-10-23 11:00:00,59.84,59.92,59.67,59.79,70489.0,54.7025,54.7756,54.5471,54.6568,70489.0
2020-10-23 11:30:00,59.77,59.8,59.65,59.7,70899.0,54.6385,54.6659,54.5288,54.5745,70899.0
2020-10-23 12:00:00,59.71,59.74,59.33,59.4,115305.0,54.5837,54.6111,54.2363,54.3003,115305.0
2020-10-23 12:30:00,59.39,59.57,59.35,59.37,57123.0,54.2911,54.4557,54.2546,54.2729,57123.0
2020-10-23 13:00:00,59.37,59.72,59.36,59.61,59318.0,54.2729,54.5928,54.2637,54.4923,59318.0
2020-10-23 13:30:00,59.59,59.85,59.58,59.66,92477.0,54.474,54.7117,54.4648,54.538,92477.0
2020-10-23 14:00:00,59.65,59.76,59.57,59.76,97891.0,54.5288,54.6294,54.4557,54.6294,97891.0
2020-10-23 14:30:00,59.77,59.84,59.67,59.76,84434.0,54.6385,54.7025,54.5471,54.6294,84434.0
2020-10-23 15:00:00,59.74,59.93,59.74,59.85,152221.0,54.6111,54.7848,54.6111,54.7117,152221.0
2020-10-23 15:30:00,59.84,59.85,59.74,59.83,356362.0,54.7025,54.7117,54.6111,54.6934,356362.0
2020-10-26 09:30:00,59.12,59.12,58.32,58.8,157993.0,54.0443,54.0443,53.313,53.7518,157993.0
2020-10-26 10:00:00,58.8,58.93,58.68,58.72,132385.0,53.7518,53.8706,53.6421,53.6787,132385.0
2020-10-26 10:30:00,58.71,58.74,58.27,58.27,222158.0,53.6695,53.697,53.2673,53.2673,222158.0
2020-10-26 11:00:00,58.27,58.31,57.9,58.07,185238.0,53.2673,53.3039,52.9291,53.0845,185238.0
2020-10-26 11:30:00,58.05,58.23,58.02,58.15,114207.0,53.0662,53.2307,53.0388,53.1576,114207.0
2020-10-26 12:00:00,58.15,58.26,58.05,58.21,99444.0,53.1576,53.2582,53.0662,53.2125,99444.0
2020-10-26 12:30:00,58.21,58.21,58.03,58.2,102405.0,53.2125,53.2125,53.0479,53.2033,102405.0
2020-10-26 13:00:00,58.2,58.29,57.88,57.96,135888.0,53.2033,53.2856,52.9108,52.9839,135888.0
2020-10-26 13:30:00,57.97,58.27,57.84,58.26,271627.0,52.9931,53.2673,52.8742,53.2582,271627.0
2020-10-26 14:00:00,58.27,58.53,58.17,58.49,134667.0,53.2673,53.505,53.1759,53.4684,134667.0
2020-10-26 14:30:00,58.48,58.49,57.98,58.17,209695.0,53.4593,53.4684,53.0022,53.1759,209695.0
2020-10-26 15:00:00,58.18,58.28,58.02,58.22,126492.0,53.185,53.2764,53.0388,53.2216,126492.0
2020-10-26 15:30:00,58.23,58.52,58.13,58.52,343155.0,53.2307,53.4958,53.1393,53.4958,343155.0
2020-10-27 09:30:00,58.23,58.4,57.73,57.87,214585.0,53.2307,53.3861,52.7737,52.9016,214585.0
2020-10-27 10:00:00,57.88,58.11,57.36,57.56,165765.0,52.9108,53.121,52.4354,52.6183,165765.0
2020-10-27 10:30:00,57.58,58.12,57.38,57.39,424654.0,52.6365,53.1302,52.4537,52.4629,424654.0
2020-10-27 11:00:00,57.4,57.65,57.28,57.34,112541.0,52.472,52.7005,52.3623,52.4171,112541.0
2020-10-27 11:30:00,57.33,57.55,57.16,57.55,176753.0,52.408,52.6091,52.2526,52.6091,176753.0
2020-10-27 12:00:00,57.54,57.63,57.41,57.61,77573.0,52.6,52.6823,52.4811,52.664,77573.0
2020-10-27 12:30:00,57.6,57.61,57.37,57.49,119019.0,52.6548,52.664,52.4446,52.5543,119019.0
2020-10-27 13:00:00,57.49,57.7,57.4,57.64,88812.0,52.5543,52.7462,52.472,52.6914,88812.0
2020-10-27 13:30:00,57.64,57.75,57.62,57.63,75870.0,52.6914,52.7919,52.6731,52.6823,75870.0
2020-10-27 14:00:00,57.62,57.67,57.49,57.59,74967.0,52.6731,52.7188,52.5543,52.6457,74967.0
2020-10-27 14:30:00,57.59,57.62,57.36,57.46,91304.0,52.6457,52.6731,52.4354,52.5268,91304.0
2020-10-27 15:00:00,57.46,57.53,57.35,57.43,192037.0,52.5268,52.5908,52.4263,52.4994,192037.0
2020-10-27 15:30:00,57.43,58.07,57.14,57.34,1026145.0,52.4994,53.0845,52.2343,52.4171,1026145.0
2020-10-28 09:30:00,56.0,56.72,55.66,56.14,279542.0,51.1922,51.8504,50.8814,51.3202,279542.0
2020-10-28 10:00:00,56.15,56.29,55.66,55.77,237997.0,51.3293,51.4573,50.8814,50.9819,237997.0
2020-10-28 10:30:00,55.75,56.13,55.63,55.95,340040.0,50.9637,51.311,50.854,51.1465,340040.0
2020-10-28 11:00:00,55.95,56.07,55.76,56.06,280412.0,51.1465,51.2562,50.9728,51.247,280412.0
2020-10-28 11:30:00,56.09,56.79,55.91,56.73,158797.0,51.2745,51.9144,51.1099,51.8595,158797.0
2020-10-28 12:00:00,56.73,56.85,56.49,56.51,256695.0,51.8595,51.9692,51.6401,51.6584,256695.0
2020-10-28 12:30:00,56.52,56.53,56.13,56.46,89706.0,51.6675,51.6767,51.311,51.6127,89706.0
2020-10-28 13:00:00,56.46,56.56,56.09,56.55,166744.0,51.6127,51.7041,51.2745,51.695,166744.0
2020-10-28 13:30:00,56.54,56.87,56.5,56.78,324386.0,51.6858,51.9875,51.6493,51.9052,324386.0
2020-10-28 14:00:00,56.77,56.84,56.41,56.75,270603.0,51.8961,51.9601,51.567,51.8778,270603.0
2020-10-28 14:30:00,56.74,56.79,56.31,56.51,241691.0,51.8687,51.9144,51.4756,51.6584,241691.0
2020-10-28 15:00:00,56.54,56.58,56.32,56.46,197094.0,51.6858,51.7224,51.4847,51.6127,197094.0
2020-10-28 15:30:00,56.47,56.58,55.93,55.96,875779.0,51.6218,51.7224,51.1282,51.1556,875779.0
2020-10-29 09:30:00,55.26,56.44,55.22,56.12,464951.0,50.5157,51.5944,50.4792,51.3019,464951.0
2020-10-29 10:00:00,56.15,57.02,55.93,56.98,264881.0,51.3293,52.1246,51.1282,52.0881,264881.0
2020-10-29 10:30:00,56.97,57.83,56.96,57.8,427114.0,52.0789,52.8651,52.0698,52.8377,427114.0
2020-10-29 11:00:00,57.78,57.78,57.15,57.25,357613.0,52.8194,52.8194,52.2435,52.3349,357613.0
2020-10-29 11:30:00,57.24,58.0,57.12,57.97,304918.0,52.3257,53.0205,52.216,52.9931,304918.0
2020-10-29 12:00:00,57.97,58.02,57.61,57.81,175267.0,52.9931,53.0388,52.664,52.8468,175267.0
2020-10-29 12:30:00,57.83,58.16,57.76,57.87,258005.0,52.8651,53.1667,52.8011,52.9016,258005.0
2020-10-29 13:00:00,57.88,58.05,57.54,58.05,257966.0,52.9108,53.0662,52.6,53.0662,257966.0
2020-10-29 13:30:00,58.04,58.48,58.04,58.39,209021.0,53.0571,53.4593,53.0571,53.377,209021.0
2020-10-29 14:00:00,58.39,58.64,58.23,58.58,251872.0,53.377,53.6055,53.2307,53.5507,251872.0
2020-10-29 14:30:00,58.59,58.71,58.24,58.62,356187.0,53.5598,53.6695,53.2399,53.5873,356187.0
2020-10-29 15:00:00,58.63,58.67,58.15,58.39,298885.0,53.5964,53.633,53.1576,53.377,298885.0
2020-10-29 15:30:00,58.41,58.43,57.9,57.96,802541.0,53.3953,53.4136,52.9291,52.9839,802541.0
2020-10-30 09:30:00,57.58,58.11,56.87,57.57,343579.0,52.6365,53.121,51.9875,52.6274,343579.0
2020-10-30 10:00:00,57.51,57.93,56.97,57.01,295080.0,52.5726,52.9565,52.0789,52.1155,295080.0
2020-10-30 10:30:00,57.0,57.3,56.21,56.22,185657.0,52.1063,52.3806,51.3842,51.3933,185657.0
2020-10-30 11:00:00,56.2,56.86,56.18,56.48,216448.0,51.375,51.9784,51.3567,51.631,216448.0
2020-10-30 11:30:00,56.47,56.73,56.31,56.73,210189.0,51.6218,51.8595,51.4756,51.8595,210189.0
2020-10-30 12:00:00,56.73,57.09,56.54,57.08,212931.0,51.8595,52.1886,51.6858,52.1795,212931.0
2020-10-30 12:30:00,57.06,57.09,56.64,56.66,140846.0,52.1612,52.1886,51.7772,51.7955,140846.0
2020-10-30 13:00:00,56.65,56.88,56.55,56.86,143011.0,51.7864,51.9966,51.695,51.9784,143011.0
2020-10-30 13:30:00,56.85,56.87,56.44,56.8,165284.0,51.9692,51.9875,51.5944,51.9235,165284.0
2020-10-30 14:00:00,56.79,57.23,56.49,56.55,186420.0,51.9144,52.3166,51.6401,51.695,186420.0
2020-10-30 14:30:00,56.52,56.7,56.23,56.52,181718.0,51.6675,51.8321,51.4024,51.6675,181718.0
2020-10-30 15:00:00,56.52,56.6,56.3,56.39,302670.0,51.6675,51.7407,51.4664,51.5487,302670.0
2020-10-30 15:30:00,56.38,57.01,56.24,56.89,804878.0,51.5396,52.1155,51.4116,52.0058,804878.0
2020-11-02 09:30:00,57.9,58.14,57.15,57.97,303940.0,52.9291,53.1485,52.2435,52.9931,303940.0
2020-11-02 10:00:00,58.0,58.26,57.9,58.09,551970.0,53.0205,53.2582,52.9291,53.1028,551970.0
2020-11-02 10:30:00,58.09,58.25,57.96,58.1,306412.0,53.1028,53.249,52.9839,53.1119,306412.0
2020-11-02 11:00:00,58.09,58.26,57.94,58.18,319731.0,53.1028,53.2582,52.9656,53.185,319731.0
2020-11-02 11:30:00,58.21,58.91,58.13,58.87,501348.0,53.2125,53.8524,53.1393,53.8158,501348.0
2020-11-02 12:00:00,58.89,59.06,58.64,58.78,412991.0,53.8341,53.9895,53.6055,53.7335,412991.0
2020-11-02 12:30:00,58.81,58.84,58.52,58.75,99302.0,53.7609,53.7884,53.4958,53.7061,99302.0
2020-11-02 13:00:00,58.78,58.81,58.34,58.47,167208.0,53.7335,53.7609,53.3313,53.4501,167208.0
2020-11-02 13:30:00,58.47,58.6,58.25,58.27,114171.0,53.4501,53.569,53.249,53.2673,114171.0
2020-11-02 14:00:00,58.27,58.73,58.24,58.71,89804.0,53.2673,53.6878,53.2399,53.6695,89804.0
2020-11-02 14:30:00,58.73,58.93,58.64,58.7,96967.0,53.6878,53.8706,53.6055,53.6604,96967.0
2020-11-02 15:00:00,58.7,58.99,58.63,58.93,138099.0,53.6604,53.9255,53.5964,53.8706,138099.0
2020-11-02 15:30:00,58.94,59.02,58.51,58.8,364753.0,53.8798,53.9529,53.4867,53.7518,364753.0
2020-11-03 09:30:00,59.59,59.76,59.04,59.47,184389.0,54.474,54.6294,53.9712,54.3643,184389.0
2020-11-03 10:00:00,59.45,60.12,59.45,60.0,271159.0,54.346,54.9585,54.346,54.8488,271159.0
2020-11-03 10:30:00,60.0,60.15,59.81,59.87,163638.0,54.8488,54.9859,54.6751,54.7299,163638.0
2020-11-03 11:00:00,59.86,60.08,59.66,59.94,129028.0,54.7208,54.9219,54.538,54.7939,129028.0
2020-11-03 11:30:00,59.94,59.94,59.39,59.45,188975.0,54.7939,54.7939,54.2911,54.346,188975.0
2020-11-03 12:00:00,59.45,59.66,59.37,59.45,212636.0,54.346,54.538,54.2729,54.346,212636.0
2020-11-03 12:30:00,59.44,59.58,59.2,59.29,94772.0,54.3369,54.4648,54.1175,54.1997,94772.0
2020-11-03 13:00:00,59.28,59.54,59.22,59.49,74215.0,54.1906,54.4283,54.1357,54.3826,74215.0
2020-11-03 13:30:00,59.5,59.61,59.32,59.4,81772.0,54.3917,54.4923,54.2272,54.3003,81772.0
2020-11-03 14:00:00,59.39,59.7,59.36,59.49,103357.0,54.2911,54.5745,54.2637,54.3826,103357.0
2020-11-03 14:30:00,59.49,59.73,59.46,59.65,112280.0,54.3826,54.602,54.3551,54.5288,112280.0
2020-11-03 15:00:00,59.64,59.68,59.44,59.65,179770.0,54.5197,54.5563,54.3369,54.5288,179770.0
2020-11-03 15:30:00,59.66,59.96,59.59,59.59,437273.0,54.538,54.8122,54.474,54.474,437273.0
2020-11-04 09:30:00,59.19,59.27,58.08,58.91,313575.0,54.1083,54.1815,53.0936,53.8524,313575.0
2020-11-04 10:00:00,58.88,59.07,58.49,58.68,457644.0,53.8249,53.9986,53.4684,53.6421,457644.0
2020-11-04 10:30:00,58.69,59.1,58.61,58.95,364651.0,53.6512,54.026,53.5781,53.8889,364651.0
2020-11-04 11:00:00,58.94,59.32,58.7,59.08,132384.0,53.8798,54.2272,53.6604,54.0078,132384.0
2020-11-04 11:30:00,59.06,59.37,59.02,59.24,92496.0,53.9895,54.2729,53.9529,54.154,92496.0
2020-11-04 12:00:00,59.21,59.75,59.21,59.5,114098.0,54.1266,54.6202,54.1266,54.3917,114098.0
2020-11-04 12:30:00,59.49,59.72,59.27,59.42,141467.0,54.3826,54.5928,54.1815,54.3186,141467.0
2020-11-04 13:00:00,59.4,59.42,58.99,59.05,70892.0,54.3003,54.3186,53.9255,53.9803,70892.0
2020-11-04 13:30:00,59.06,59.22,58.93,59.07,99563.0,53.9895,54.1357,53.8706,53.9986,99563.0
2020-11-04 14:00:00,59.08,59.17,58.6,58.6,118385.0,54.0078,54.09,53.569,53.569,118385.0
2020-11-04 14:30:00,58.63,58.69,58.48,58.56,78230.0,53.5964,53.6512,53.4593,53.5324,78230.0
2020-11-04 15:00:00,58.6,58.66,58.19,58.31,169420.0,53.569,53.6238,53.1942,53.3039,169420.0
2020-11-04 15:30:00,58.32,58.47,58.05,58.21,334461.0,53.313,53.4501,53.0662,53.2125,334461.0
2020-11-05 09:30:00,59.02,60.02,58.83,59.67,244277.0,53.9529,54.8671,53.7792,54.5471,244277.0
2020-11-05 10:00:00,59.68,60.25,59.57,60.0,221561.0,54.5563,55.0773,54.4557,54.8488,221561.0
2020-11-05 10:30:00,59.96,60.53,59.93,60.45,192708.0,54.8122,55.3333,54.7848,55.2601,192708.0
2020-11-05 11:00:00,60.46,60.81,60.4,60.53,193211.0,55.2693,55.5892,55.2144,55.3333,193211.0
2020-11-05 11:30:00,60.54,60.86,60.41,60.83,207518.0,55.3424,55.6349,55.2236,55.6075,207518.0
2020-11-05 12:00:00,60.85,60.96,60.37,60.39,198231.0,55.6258,55.7264,55.187,55.2053,198231.0
2020-11-05 12:30:00,60.41,60.7,60.41,60.67,106838.0,55.2236,55.4887,55.2236,55.4613,106838.0
2020-11-05 13:00:00,60.68,60.93,60.68,60.77,98932.0,55.4704,55.6989,55.4704,55.5527,98932.0
2020-11-05 13:30:00,60.78,60.9,60.64,60.71,126136.0,55.5618,55.6715,55.4338,55.4978,126136.0
2020-11-05 14:00:00,60.73,60.9,60.63,60.88,113709.0,55.5161,55.6715,55.4247,55.6532,113709.0
2020-11-05 14:30:00,60.88,61.0,60.74,60.81,153590.0,55.6532,55.7629,55.5252,55.5892,153590.0
2020-11-05 15:00:00,60.8,60.85,60.55,60.6,156731.0,55.5801,55.6258,55.3516,55.3973,156731.0
2020-11-05 15:30:00,60.61,60.61,60.16,60.2,625265.0,55.4064,55.4064,54.995,55.0316,625265.0
2020-11-06 09:30:00,60.2,60.38,59.8,60.02,107893.0,55.0316,55.1962,54.6659,54.8671,107893.0
2020-11-06 10:00:00,60.02,60.7,59.96,60.49,183391.0,54.8671,55.4887,54.8122,55.2967,183391.0
2020-11-06 10:30:00,60.49,60.55,60.01,60.07,95137.0,55.2967,55.3516,54.8579,54.9128,95137.0
2020-11-06 11:00:00,60.04,60.41,60.0,60.08,66113.0,54.8853,55.2236,54.8488,54.9219,66113.0
2020-11-06 11:30:00,60.09,60.11,59.9,59.96,67386.0,54.9311,54.9493,54.7574,54.8122,67386.0
2020-11-06 12:00:00,59.96,59.98,59.75,59.84,100239.0,54.8122,54.8305,54.6202,54.7025,100239.0
2020-11-06 12:30:00,59.85,59.93,59.62,59.72,98082.0,54.7117,54.7848,54.5014,54.5928,98082.0
2020-11-06 13:00:00,59.73,59.82,59.69,59.76,128159.0,54.602,54.6842,54.5654,54.6294,128159.0
2020-11-06 13:30:00,59.74,59.94,59.66,59.87,215651.0,54.6111,54.7939,54.538,54.7299,215651.0
2020-11-06 14:00:00,59.89,59.93,59.51,59.7,207279.0,54.7482,54.7848,54.4008,54.5745,207279.0
2020-11-06 14:30:00,59.7,59.71,59.56,59.64,175489.0,54.5745,54.5837,54.4466,54.5197,175489.0
2020-11-06 15:00:00,59.62,59.66,59.42,59.65,297646.0,54.5014,54.538,54.3186,54.5288,297646.0
2020-11-06 15:30:00,59.65,59.91,59.56,59.62,426114.0,54.5288,54.7665,54.4466,54.5014,426114.0
2020-11-09 09:30:00,62.06,64.65,62.0,63.27,873621.0,56.7319,59.0996,56.6771,57.838,873621.0
2020-11-09 10:00:00,63.23,63.88,62.89,63.26,512648.0,57.8015,58.3957,57.4907,57.8289,512648.0
2020-11-09 10:30:00,63.25,63.3,62.27,62.47,364111.0,57.8198,57.8655,56.9239,57.1067,364111.0
2020-11-09 11:00:00,62.48,62.55,61.97,62.42,270867.0,57.1159,57.1799,56.6496,57.061,270867.0
2020-11-09 11:30:00,62.44,62.51,62.09,62.2,235858.0,57.0793,57.1433,56.7593,56.8599,235858.0
2020-11-09 12:00:00,62.22,62.48,62.13,62.37,266677.0,56.8782,57.1159,56.7959,57.0153,266677.0
2020-11-09 12:30:00,62.35,62.36,62.04,62.08,251672.0,56.997,57.0062,56.7136,56.7502,251672.0
2020-11-09 13:00:00,62.08,62.48,62.04,62.43,442540.0,56.7502,57.1159,56.7136,57.0702,442540.0
2020-11-09 13:30:00,62.45,62.75,62.31,62.75,336026.0,57.0884,57.3627,56.9605,57.3627,336026.0
2020-11-09 14:00:00,62.75,62.8,62.24,62.54,336075.0,57.3627,57.4084,56.8965,57.1707,336075.0
2020-11-09 14:30:00,62.53,62.56,62.25,62.39,241547.0,57.1616,57.189,56.9056,57.0336,241547.0
2020-11-09 15:00:00,62.4,62.56,62.2,62.25,377002.0,57.0427,57.189,56.8599,56.9056,377002.0
2020-11-09 15:30:00,62.26,62.44,61.5,61.66,913632.0,56.9147,57.0793,56.22,56.3663,913632.0
2020-11-10 09:30:00,61.92,62.53,61.83,62.48,298767.0,56.6039,57.1616,56.5217,57.1159,298767.0
2020-11-10 10:00:00,62.48,62.83,62.19,62.24,256884.0,57.1159,57.4358,56.8508,56.8965,256884.0
2020-11-10 10:30:00,62.24,62.26,61.43,61.83,272844.0,56.8965,56.9147,56.156,56.5217,272844.0
2020-11-10 11:00:00,61.83,61.85,61.34,61.56,314833.0,56.5217,56.5399,56.0737,56.2748,314833.0
2020-11-10 11:30:00,61.53,61.9,61.46,61.77,330833.0,56.2474,56.5857,56.1834,56.4668,330833.0
2020-11-10 12:00:00,61.77,61.92,61.74,61.8,192929.0,56.4668,56.6039,56.4394,56.4942,192929.0
2020-11-10 12:30:00,61.82,61.94,61.47,61.53,245439.0,56.5125,56.6222,56.1926,56.2474,245439.0
2020-11-10 13:00:00,61.54,61.81,61.47,61.58,155281.0,56.2566,56.5034,56.1926,56.2931,155281.0
2020-11-10 13:30:00,61.57,61.85,61.49,61.81,181057.0,56.284,56.5399,56.2109,56.5034,181057.0
2020-11-10 14:00:00,61.79,61.89,61.62,61.81,253024.0,56.4851,56.5765,56.3297,56.5034,253024.0
2020-11-10 14:30:00,61.8,61.96,61.7,61.93,241040.0,56.4942,56.6405,56.4028,56.6131,241040.0
2020-11-10 15:00:00,61.92,61.97,61.73,61.87,183826.0,56.6039,56.6496,56.4303,56.5582,183826.0
2020-11-10 15:30:00,61.86,61.88,61.52,61.75,861744.0,56.5491,56.5674,56.2383,56.4485,861744.0
2020-11-11 09:30:00,61.87,62.04,60.68,60.83,320065.0,56.5582,56.7136,55.4704,55.6075,320065.0
2020-11-11 10:00:00,60.84,60.9,60.44,60.69,114349.0,55.6167,55.6715,55.251,55.4795,114349.0
2020-11-11 10:30:00,60.7,60.95,60.68,60.84,102033.0,55.4887,55.7172,55.4704,55.6167,102033.0
2020-11-11 11:00:00,60.81,60.93,60.61,60.73,101248.0,55.5892,55.6989,55.4064,55.5161,101248.0
2020-11-11 11:30:00,60.73,60.78,60.57,60.67,172548.0,55.5161,55.5618,55.3698,55.4613,172548.0
2020-11-11 12:00:00,60.67,60.73,60.16,60.19,135751.0,55.4613,55.5161,54.995,55.0225,135751.0
2020-11-11 12:30:00,60.2,60.26,60.02,60.09,107849.0,55.0316,55.0865,54.8671,54.9311,107849.0
2020-11-11 13:00:00,60.09,60.23,59.83,60.0,325525.0,54.9311,55.059,54.6934,54.8488,325525.0
2020-11-11 13:30:00,60.01,60.46,59.97,60.26,174287.0,54.8579,55.2693,54.8214,55.0865,174287.0
2020-11-11 14:00:00,60.28,60.4,60.2,60.22,108682.0,55.1047,55.2144,55.0316,55.0499,108682.0
2020-11-11 14:30:00,60.23,60.32,59.94,60.2,152310.0,55.059,55.1413,54.7939,55.0316,152310.0
2020-11-11 15:00:00,60.2,60.21,59.91,59.92,166051.0,55.0316,55.0407,54.7665,54.7756,166051.0
2020-11-11 15:30:00,59.91,60.41,59.9,60.32,523480.0,54.7665,55.2236,54.7574,55.1413,523480.0
2020-11-12 09:30:00,59.98,60.02,59.6,59.81,211826.0,54.8305,54.8671,54.4831,54.6751,211826.0
2020-11-12 10:00:00,59.83,60.54,59.81,60.45,112289.0,54.6934,55.3424,54.6751,55.2601,112289.0
2020-11-12 10:30:00,60.47,60.76,60.45,60.76,100395.0,55.2784,55.5435,55.2601,55.5435,100395.0
2020-11-12 11:00:00,60.75,61.06,60.52,60.97,187394.0,55.5344,55.8178,55.3241,55.7355,187394.0
2020-11-12 11:30:00,60.97,61.14,60.75,60.81,110230.0,55.7355,55.8909,55.5344,55.5892,110230.0
2020-11-12 12:00:00,60.8,60.8,60.37,60.37,75577.0,55.5801,55.5801,55.187,55.187,75577.0
2020-11-12 12:30:00,60.4,60.45,60.0,60.1,59790.0,55.2144,55.2601,54.8488,54.9402,59790.0
2020-11-12 13:00:00,60.1,60.16,59.69,59.9,116311.0,54.9402,54.995,54.5654,54.7574,116311.0
2020-11-12 13:30:00,59.88,60.05,59.85,60.0,85111.0,54.7391,54.8945,54.7117,54.8488,85111.0
2020-11-12 14:00:00,60.0,60.04,59.7,59.74,132124.0,54.8488,54.8853,54.5745,54.6111,132124.0
2020-11-12 14:30:00,59.7,59.89,59.5,59.61,96274.0,54.5745,54.7482,54.3917,54.4923,96274.0
2020-11-12 15:00:00,59.61,59.65,59.42,59.52,162175.0,54.4923,54.5288,54.3186,54.41,162175.0
2020-11-12 15:30:00,59.52,60.02,59.45,59.99,307989.0,54.41,54.8671,54.346,54.8396,307989.0
2020-11-13 09:30:00,60.38,61.21,60.38,61.2,133917.0,55.1962,55.9549,55.1962,55.9458,133917.0
2020-11-13 10:00:00,61.19,61.4,60.94,61.3,98879.0,55.9366,56.1286,55.7081,56.0372,98879.0
2020-11-13 10:30:00,61.3,61.39,61.02,61.05,142971.0,56.0372,56.1194,55.7812,55.8086,142971.0
2020-11-13 11:00:00,61.08,61.42,61.08,61.21,194217.0,55.8361,56.1469,55.8361,55.9549,194217.0
2020-11-13 11:30:00,61.22,61.39,61.09,61.32,71255.0,55.964,56.1194,55.8452,56.0555,71255.0
2020-11-13 12:00:00,61.34,61.43,61.16,61.2,58508.0,56.0737,56.156,55.9092,55.9458,58508.0
2020-11-13 12:30:00,61.2,61.4,61.19,61.36,66146.0,55.9458,56.1286,55.9366,56.092,66146.0
2020-11-13 13:00:00,61.38,61.58,61.32,61.49,103797.0,56.1103,56.2931,56.0555,56.2109,103797.0
2020-11-13 13:30:00,61.5,61.55,61.39,61.52,60044.0,56.22,56.2657,56.1194,56.2383,60044.0
2020-11-13 14:00:00,61.53,61.75,61.49,61.69,89445.0,56.2474,56.4485,56.2109,56.3937,89445.0
2020-11-13 14:30:00,61.7,61.84,61.69,61.8,70846.0,56.4028,56.5308,56.3937,56.4942,70846.0
2020-11-13 15:00:00,61.8,61.8,61.64,61.71,102734.0,56.4942,56.4942,56.348,56.412,102734.0
2020-11-13 15:30:00,61.71,61.9,61.6,61.64,315819.0,56.412,56.5857,56.3114,56.348,315819.0
2020-11-16 09:30:00,63.0,63.14,62.1,62.45,287661.0,57.5912,57.7192,56.7685,57.0884,287661.0
2020-11-16 10:00:00,62.47,63.19,62.44,62.89,260804.0,57.1067,57.7649,57.0793,57.4907,260804.0
2020-11-16 10:30:00,62.94,63.29,62.87,63.24,163487.0,57.5364,57.8563,57.4724,57.8106,163487.0
2020-11-16 11:00:00,63.25,63.35,62.98,63.09,111579.0,57.8198,57.9112,57.5729,57.6735,111579.0
2020-11-16 11:30:00,63.09,63.34,63.06,63.21,133113.0,57.6735,57.902,57.6461,57.7832,133113.0
2020-11-16 12:00:00,63.22,63.41,63.11,63.18,140382.0,57.7923,57.966,57.6918,57.7558,140382.0
2020-11-16 12:30:00,63.17,63.19,63.04,63.14,107332.0,57.7466,57.7649,57.6278,57.7192,107332.0
2020-11-16 13:00:00,63.12,63.25,62.94,62.96,124543.0,57.7009,57.8198,57.5364,57.5547,124543.0
2020-11-16 13:30:00,62.95,63.1,62.87,62.89,130686.0,57.5455,57.6826,57.4724,57.4907,130686.0
2020-11-16 14:00:00,62.88,63.1,62.74,63.1,109619.0,57.4815,57.6826,57.3535,57.6826,109619.0
2020-11-16 14:30:00,63.1,63.19,62.98,63.11,144210.0,57.6826,57.7649,57.5729,57.6918,144210.0
2020-11-16 15:00:00,63.11,63.15,62.93,63.08,159295.0,57.6918,57.7283,57.5272,57.6643,159295.0
2020-11-16 15:30:00,63.08,63.43,63.05,63.43,483897.0,57.6643,57.9843,57.6369,57.9843,483897.0
2020-11-17 09:30:00,62.72,62.77,61.81,61.95,240394.0,57.3353,57.381,56.5034,56.6314,240394.0
2020-11-17 10:00:00,61.91,62.95,61.89,62.68,154728.0,56.5948,57.5455,56.5765,57.2987,154728.0
2020-11-17 10:30:00,62.69,63.01,62.6,62.93,120449.0,57.3078,57.6004,57.2256,57.5272,120449.0
2020-11-17 11:00:00,62.9,63.49,62.85,63.35,99412.0,57.4998,58.0391,57.4541,57.9112,99412.0
2020-11-17 11:30:00,63.35,63.42,63.15,63.19,93437.0,57.9112,57.9752,57.7283,57.7649,93437.0
2020-11-17 12:00:00,63.19,63.46,63.16,63.36,88007.0,57.7649,58.0117,57.7375,57.9203,88007.0
2020-11-17 12:30:00,63.37,63.53,63.31,63.35,99152.0,57.9295,58.0757,57.8746,57.9112,99152.0
2020-11-17 13:00:00,63.34,63.39,63.09,63.18,86234.0,57.902,57.9477,57.6735,57.7558,86234.0
2020-11-17 13:30:00,63.16,63.45,63.1,63.22,99963.0,57.7375,58.0026,57.6826,57.7923,99963.0
2020-11-17 14:00:00,63.21,63.55,63.21,63.46,93939.0,57.7832,58.094,57.7832,58.0117,93939.0
2020-11-17 14:30:00,63.46,63.51,63.32,63.41,102005.0,58.0117,58.0574,57.8837,57.966,102005.0
2020-11-17 15:00:00,63.38,63.38,63.06,63.08,118698.0,57.9386,57.9386,57.6461,57.6643,118698.0
2020-11-17 15:30:00,63.09,63.21,62.95,63.18,356665.0,57.6735,57.7832,57.5455,57.7558,356665.0
2020-11-18 09:30:00,63.5,64.11,63.26,64.11,312358.0,58.0483,58.6059,57.8289,58.6059,312358.0
2020-11-18 10:00:00,64.11,64.3,63.64,63.76,237418.0,58.6059,58.7796,58.1763,58.286,237418.0
2020-11-18 10:30:00,63.71,63.72,62.97,63.11,125816.0,58.2403,58.2494,57.5638,57.6918,125816.0
2020-11-18 11:00:00,63.12,63.48,63.07,63.47,111879.0,57.7009,58.03,57.6552,58.0209,111879.0
2020-11-18 11:30:00,63.51,63.65,63.43,63.61,75750.0,58.0574,58.1854,57.9843,58.1488,75750.0
2020-11-18 12:00:00,63.62,63.66,63.27,63.32,112487.0,58.158,58.1946,57.838,57.8837,112487.0
2020-11-18 12:30:00,63.32,63.33,63.16,63.19,77167.0,57.8837,57.8929,57.7375,57.7649,77167.0
2020-11-18 13:00:00,63.2,63.33,63.12,63.14,69304.0,57.774,57.8929,57.7009,57.7192,69304.0
2020-11-18 13:30:00,63.12,63.31,63.03,63.16,79177.0,57.7009,57.8746,57.6186,57.7375,79177.0
2020-11-18 14:00:00,63.18,63.32,62.79,62.96,101402.0,57.7558,57.8837,57.3992,57.5547,101402.0
2020-11-18 14:30:00,62.96,63.09,62.9,62.91,125693.0,57.5547,57.6735,57.4998,57.5089,125693.0
2020-11-18 15:00:00,62.91,62.98,62.45,62.48,211297.0,57.5089,57.5729,57.0884,57.1159,211297.0
2020-11-18 15:30:00,62.48,62.56,62.14,62.15,690312.0,57.1159,57.189,56.8051,56.8142,690312.0
2020-11-19 09:30:00,61.9,62.2,61.25,61.88,166776.0,56.5857,56.8599,55.9915,56.5674,166776.0
2020-11-19 10:00:00,61.98,62.45,61.8,62.02,149006.0,56.6588,57.0884,56.4942,56.6954,149006.0
2020-11-19 10:30:00,62.02,62.48,62.0,62.17,85214.0,56.6954,57.1159,56.6771,56.8325,85214.0
2020-11-19 11:00:00,62.17,62.3,62.08,62.17,99877.0,56.8325,56.9513,56.7502,56.8325,99877.0
2020-11-19 11:30:00,62.12,62.15,61.72,61.82,62529.0,56.7868,56.8142,56.4211,56.5125,62529.0
2020-11-19 12:00:00,61.8,61.83,61.62,61.74,59988.0,56.4942,56.5217,56.3297,56.4394,59988.0
2020-11-19 12:30:00,61.73,61.85,61.58,61.8,55847.0,56.4303,56.5399,56.2931,56.4942,55847.0
2020-11-19 13:00:00,61.8,62.0,61.76,61.96,84201.0,56.4942,56.6771,56.4577,56.6405,84201.0
2020-11-19 13:30:00,61.96,62.04,61.82,61.98,74232.0,56.6405,56.7136,56.5125,56.6588,74232.0
2020-11-19 14:00:00,61.95,62.12,61.92,62.06,81349.0,56.6314,56.7868,56.6039,56.7319,81349.0
2020-11-19 14:30:00,62.08,62.45,62.07,62.27,64296.0,56.7502,57.0884,56.7411,56.9239,64296.0
2020-11-19 15:00:00,62.28,62.28,61.88,61.92,132977.0,56.933,56.933,56.5674,56.6039,132977.0
2020-11-19 15:30:00,61.92,62.35,61.92,62.04,413242.0,56.6039,56.997,56.6039,56.7136,413242.0
2020-11-20 09:30:00,61.9,62.23,61.73,62.0,198613.0,56.5857,56.8873,56.4303,56.6771,198613.0
2020-11-20 10:00:00,62.0,62.12,61.85,61.91,105356.0,56.6771,56.7868,56.5399,56.5948,105356.0
2020-11-20 10:30:00,61.92,62.3,61.77,62.06,182977.0,56.6039,56.9513,56.4668,56.7319,182977.0
2020-11-20 11:00:00,62.06,62.08,61.8,61.97,80443.0,56.7319,56.7502,56.4942,56.6496,80443.0
2020-11-20 11:30:00,61.98,62.24,61.94,62.2,74339.0,56.6588,56.8965,56.6222,56.8599,74339.0
2020-11-20 12:00:00,62.19,62.28,62.07,62.09,59929.0,56.8508,56.933,56.7411,56.7593,59929.0
2020-11-20 12:30:00,62.11,62.18,61.99,62.15,52551.0,56.7776,56.8416,56.6679,56.8142,52551.0
2020-11-20 13:00:00,62.14,62.31,62.09,62.26,73213.0,56.8051,56.9605,56.7593,56.9147,73213.0
2020-11-20 13:30:00,62.26,62.34,62.15,62.32,100497.0,56.9147,56.9879,56.8142,56.9696,100497.0
2020-11-20 14:00:00,62.32,62.35,62.22,62.28,86348.0,56.9696,56.997,56.8782,56.933,86348.0
2020-11-20 14:30:00,62.27,62.63,62.22,62.42,208935.0,56.9239,57.253,56.8782,57.061,208935.0
2020-11-20 15:00:00,62.42,62.45,62.23,62.36,152775.0,57.061,57.0884,56.8873,57.0062,152775.0
2020-11-20 15:30:00,62.35,62.75,62.24,62.55,513522.0,56.997,57.3627,56.8965,57.1799,513522.0
2020-11-23 09:30:00,63.02,63.81,62.98,63.62,116742.0,57.6095,58.3317,57.5729,58.158,116742.0
2020-11-23 10:00:00,63.59,63.97,63.54,63.7,174522.0,58.1306,58.4779,58.0849,58.2311,174522.0
2020-11-23 10:30:00,63.67,64.0,63.52,63.8,149863.0,58.2037,58.5054,58.0666,58.3225,149863.0
2020-11-23 11:00:00,63.81,63.9,63.63,63.86,193547.0,58.3317,58.4139,58.1671,58.3774,193547.0
2020-11-23 11:30:00,63.83,63.83,63.39,63.49,137956.0,58.35,58.35,57.9477,58.0391,137956.0
2020-11-23 12:00:00,63.49,63.49,63.27,63.28,115722.0,58.0391,58.0391,57.838,57.8472,115722.0
2020-11-23 12:30:00,63.3,63.4,63.17,63.26,64056.0,57.8655,57.9569,57.7466,57.8289,64056.0
2020-11-23 13:00:00,63.26,63.42,63.17,63.27,103588.0,57.8289,57.9752,57.7466,57.838,103588.0
2020-11-23 13:30:00,63.28,63.64,63.26,63.59,124294.0,57.8472,58.1763,57.8289,58.1306,124294.0
2020-11-23 14:00:00,63.6,63.69,63.36,63.39,136838.0,58.1397,58.222,57.9203,57.9477,136838.0
2020-11-23 14:30:00,63.37,63.55,63.3,63.54,155746.0,57.9295,58.094,57.8655,58.0849,155746.0
2020-11-23 15:00:00,63.53,63.83,63.5,63.76,182660.0,58.0757,58.35,58.0483,58.286,182660.0
2020-11-23 15:30:00,63.74,63.75,63.36,63.6,490248.0,58.2677,58.2768,57.9203,58.1397,490248.0
2020-11-24 09:30:00,64.6,64.8,64.29,64.78,209037.0,59.0539,59.2367,58.7705,59.2184,209037.0
2020-11-24 10:00:00,64.79,65.54,64.73,65.54,614610.0,59.2275,59.9131,59.1727,59.9131,614610.0
2020-11-24 10:30:00,65.55,65.92,65.43,65.68,326922.0,59.9223,60.2605,59.8126,60.0411,326922.0
2020-11-24 11:00:00,65.69,66.03,65.61,66.02,282467.0,60.0503,60.3611,59.9771,60.3519,282467.0
2020-11-24 11:30:00,66.01,66.18,65.81,66.09,212842.0,60.3428,60.4982,60.16,60.4159,212842.0
2020-11-24 12:00:00,66.1,66.21,65.98,66.08,139546.0,60.4251,60.5256,60.3154,60.4068,139546.0
2020-11-24 12:30:00,66.08,66.33,66.0,66.06,195653.0,60.4068,60.6353,60.3337,60.3885,195653.0
2020-11-24 13:00:00,66.06,66.2,66.02,66.05,286438.0,60.3885,60.5165,60.3519,60.3794,286438.0
2020-11-24 13:30:00,66.03,66.32,65.96,66.07,194734.0,60.3611,60.6262,60.2971,60.3976,194734.0
2020-11-24 14:00:00,66.06,66.17,65.84,65.88,232952.0,60.3885,60.4891,60.1874,60.224,232952.0
2020-11-24 14:30:00,65.88,66.01,65.75,66.01,325143.0,60.224,60.3428,60.1051,60.3428,325143.0
2020-11-24 15:00:00,66.01,66.08,65.54,65.59,503382.0,60.3428,60.4068,59.9131,59.9589,503382.0
2020-11-24 15:30:00,65.58,65.89,65.48,65.84,718498.0,59.9497,60.2331,59.8583,60.1874,718498.0
2020-11-25 09:30:00,65.52,65.52,64.36,64.63,371019.0,59.8949,59.8949,58.8345,59.0813,371019.0
2020-11-25 10:00:00,64.63,65.0,64.46,64.9,172079.0,59.0813,59.4195,58.9259,59.3281,172079.0
2020-11-25 10:30:00,64.92,64.95,64.47,64.48,126659.0,59.3464,59.3738,58.935,58.9442,126659.0
2020-11-25 11:00:00,64.47,64.74,64.42,64.7,137089.0,58.935,59.1818,58.8893,59.1453,137089.0
2020-11-25 11:30:00,64.72,64.94,64.64,64.76,119734.0,59.1635,59.3647,59.0904,59.2001,119734.0
2020-11-25 12:00:00,64.76,64.82,64.6,64.64,89338.0,59.2001,59.255,59.0539,59.0904,89338.0
2020-11-25 12:30:00,64.63,64.76,64.57,64.76,88737.0,59.0813,59.2001,59.0264,59.2001,88737.0
2020-11-25 13:00:00,64.75,64.78,64.55,64.59,101714.0,59.191,59.2184,59.0081,59.0447,101714.0
2020-11-25 13:30:00,64.59,64.77,64.58,64.71,126546.0,59.0447,59.2093,59.0356,59.1544,126546.0
2020-11-25 14:00:00,64.71,64.72,64.45,64.62,118760.0,59.1544,59.1635,58.9167,59.0721,118760.0
2020-11-25 14:30:00,64.65,64.85,64.55,64.84,129864.0,59.0996,59.2824,59.0081,59.2732,129864.0
2020-11-25 15:00:00,64.84,65.03,64.83,64.86,221134.0,59.2732,59.4469,59.2641,59.2915,221134.0
2020-11-25 15:30:00,64.86,64.91,64.72,64.89,435833.0,59.2915,59.3372,59.1635,59.319,435833.0
2020-11-27 09:30:00,64.79,65.39,64.73,64.98,246775.0,59.5028,60.0539,59.4477,59.6773,246775.0
2020-11-27 10:00:00,65.02,65.03,64.72,64.85,129572.0,59.7141,59.7233,59.4386,59.5579,129572.0
2020-11-27 10:30:00,64.84,64.84,64.41,64.41,171084.0,59.5488,59.5488,59.1539,59.1539,171084.0
2020-11-27 11:00:00,64.42,64.5,64.22,64.4,113949.0,59.163,59.2365,58.9794,59.1447,113949.0
2020-11-27 11:30:00,64.37,64.56,64.26,64.49,90011.0,59.1171,59.2916,59.0161,59.2273,90011.0
2020-11-27 12:00:00,64.49,64.53,64.32,64.33,112516.0,59.2273,59.2641,59.0712,59.0804,112516.0
2020-11-27 12:30:00,64.32,64.57,64.27,64.57,210087.0,59.0712,59.3008,59.0253,59.3008,210087.0
2020-11-30 09:30:00,64.14,64.37,63.73,63.75,376947.0,58.9059,59.1171,58.5293,58.5477,376947.0
2020-11-30 10:00:00,63.76,63.81,63.44,63.48,431971.0,58.5569,58.6028,58.263,58.2997,431971.0
2020-11-30 10:30:00,63.48,63.52,63.02,63.49,225355.0,58.2997,58.3365,57.8773,58.3089,225355.0
2020-11-30 11:00:00,63.5,63.75,63.38,63.43,227686.0,58.3181,58.5477,58.2079,58.2538,227686.0
2020-11-30 11:30:00,63.42,63.58,63.37,63.49,106044.0,58.2446,58.3916,58.1987,58.3089,106044.0
2020-11-30 12:00:00,63.48,63.74,63.44,63.58,108575.0,58.2997,58.5385,58.263,58.3916,108575.0
2020-11-30 12:30:00,63.58,63.76,63.53,63.72,85141.0,58.3916,58.5569,58.3457,58.5202,85141.0
2020-11-30 13:00:00,63.73,63.76,63.56,63.74,93661.0,58.5293,58.5569,58.3732,58.5385,93661.0
2020-11-30 13:30:00,63.73,63.79,63.55,63.55,117911.0,58.5293,58.5844,58.364,58.364,117911.0
2020-11-30 14:00:00,63.55,63.61,63.43,63.5,95722.0,58.364,58.4191,58.2538,58.3181,95722.0
2020-11-30 14:30:00,63.5,63.7,63.37,63.66,117553.0,58.3181,58.5018,58.1987,58.4651,117553.0
2020-11-30 15:00:00,63.66,63.72,63.49,63.55,216612.0,58.4651,58.5202,58.3089,58.364,216612.0
2020-11-30 15:30:00,63.55,63.72,63.25,63.44,758851.0,58.364,58.5202,58.0885,58.263,758851.0
2020-12-01 09:30:00,64.84,65.23,64.51,64.95,592712.0,59.5488,59.9069,59.2457,59.6498,592712.0
2020-12-01 10:00:00,64.95,65.04,64.61,64.71,327026.0,59.6498,59.7324,59.3375,59.4294,327026.0
2020-12-01 10:30:00,64.73,64.81,64.21,64.26,271730.0,59.4477,59.5212,58.9702,59.0161,271730.0
2020-12-01 11:00:00,64.29,64.36,64.08,64.16,175280.0,59.0436,59.1079,58.8508,58.9243,175280.0
2020-12-01 11:30:00,64.16,64.23,63.7,63.76,180372.0,58.9243,58.9885,58.5018,58.5569,180372.0
2020-12-01 12:00:00,63.74,63.91,63.46,63.57,185295.0,58.5385,58.6947,58.2814,58.3824,185295.0
2020-12-01 12:30:00,63.58,63.73,63.55,63.63,119377.0,58.3916,58.5293,58.364,58.4375,119377.0
2020-12-01 13:00:00,63.63,63.84,63.56,63.84,94840.0,58.4375,58.6304,58.3732,58.6304,94840.0
2020-12-01 13:30:00,63.83,64.04,63.8,63.99,114031.0,58.6212,58.814,58.5936,58.7681,114031.0
2020-12-01 14:00:00,63.98,64.09,63.71,63.74,229059.0,58.7589,58.86,58.511,58.5385,229059.0
2020-12-01 14:30:00,63.76,63.94,63.67,63.7,122044.0,58.5569,58.7222,58.4742,58.5018,122044.0
2020-12-01 15:00:00,63.71,63.73,63.46,63.66,169787.0,58.511,58.5293,58.2814,58.4651,169787.0
2020-12-01 15:30:00,63.65,63.68,63.33,63.52,462229.0,58.4559,58.4834,58.162,58.3365,462229.0
2020-12-02 09:30:00,63.48,64.09,63.25,63.85,211775.0,58.2997,58.86,58.0885,58.6396,211775.0
2020-12-02 10:00:00,63.9,64.13,63.49,63.74,187747.0,58.6855,58.8967,58.3089,58.5385,187747.0
2020-12-02 10:30:00,63.78,63.99,63.74,63.89,129985.0,58.5753,58.7681,58.5385,58.6763,129985.0
2020-12-02 11:00:00,63.93,64.09,63.86,63.97,122226.0,58.713,58.86,58.6487,58.7498,122226.0
2020-12-02 11:30:00,63.98,64.14,63.8,63.85,93824.0,58.7589,58.9059,58.5936,58.6396,93824.0
2020-12-02 12:00:00,63.86,63.91,63.82,63.85,85383.0,58.6487,58.6947,58.612,58.6396,85383.0
2020-12-02 12:30:00,63.85,64.04,63.79,63.96,180998.0,58.6396,58.814,58.5844,58.7406,180998.0
2020-12-02 13:00:00,63.96,64.01,63.84,63.85,96179.0,58.7406,58.7865,58.6304,58.6396,96179.0
2020-12-02 13:30:00,63.87,63.93,63.71,63.72,169913.0,58.6579,58.713,58.511,58.5202,169913.0
2020-12-02 14:00:00,63.72,63.88,63.63,63.86,121766.0,58.5202,58.6671,58.4375,58.6487,121766.0
2020-12-02 14:30:00,63.85,64.14,63.85,64.13,78141.0,58.6396,58.9059,58.6396,58.8967,78141.0
2020-12-02 15:00:00,64.12,64.29,63.95,64.02,228648.0,58.8875,59.0436,58.7314,58.7957,228648.0
2020-12-02 15:30:00,64.03,64.17,63.92,63.96,640114.0,58.8049,58.9334,58.7038,58.7406,640114.0
2020-12-03 09:30:00,63.95,64.47,63.8,64.42,230274.0,58.7314,59.209,58.5936,59.163,230274.0
2020-12-03 10:00:00,64.44,64.9,64.36,64.6,244081.0,59.1814,59.6039,59.1079,59.3284,244081.0
2020-12-03 10:30:00,64.62,64.93,64.59,64.76,171006.0,59.3467,59.6314,59.3192,59.4753,171006.0
2020-12-03 11:00:00,64.75,64.78,64.46,64.52,130039.0,59.4661,59.4937,59.1998,59.2549,130039.0
2020-12-03 11:30:00,64.52,64.67,64.38,64.61,179987.0,59.2549,59.3926,59.1263,59.3375,179987.0
2020-12-03 12:00:00,64.6,64.66,64.42,64.6,160515.0,59.3284,59.3835,59.163,59.3284,160515.0
2020-12-03 12:30:00,64.59,64.77,64.53,64.77,169403.0,59.3192,59.4845,59.2641,59.4845,169403.0
2020-12-03 13:00:00,64.78,64.8,64.48,64.48,128149.0,59.4937,59.512,59.2181,59.2181,128149.0
2020-12-03 13:30:00,64.48,64.54,64.27,64.41,196973.0,59.2181,59.2732,59.0253,59.1539,196973.0
2020-12-03 14:00:00,64.43,64.56,64.35,64.45,133096.0,59.1722,59.2916,59.0988,59.1906,133096.0
2020-12-03 14:30:00,64.43,64.52,64.35,64.51,103345.0,59.1722,59.2549,59.0988,59.2457,103345.0
2020-12-03 15:00:00,64.5,64.58,64.45,64.55,188629.0,59.2365,59.31,59.1906,59.2824,188629.0
2020-12-03 15:30:00,64.54,64.55,63.97,64.18,469086.0,59.2732,59.2824,58.7498,58.9426,469086.0
2020-12-04 09:30:00,64.65,65.42,64.54,65.2,434753.0,59.3743,60.0814,59.2732,59.8794,434753.0
2020-12-04 10:00:00,65.2,65.44,65.03,65.28,285447.0,59.8794,60.0998,59.7233,59.9529,285447.0
2020-12-04 10:30:00,65.28,65.43,65.04,65.28,204120.0,59.9529,60.0906,59.7324,59.9529,204120.0
2020-12-04 11:00:00,65.26,65.76,65.26,65.71,146674.0,59.9345,60.3937,59.9345,60.3478,146674.0
2020-12-04 11:30:00,65.69,65.96,65.61,65.96,284104.0,60.3294,60.5774,60.2559,60.5774,284104.0
2020-12-04 12:00:00,65.98,66.17,65.86,66.09,208034.0,60.5957,60.7702,60.4855,60.6968,208034.0
2020-12-04 12:30:00,66.09,66.11,65.84,65.86,315257.0,60.6968,60.7151,60.4672,60.4855,315257.0
2020-12-04 13:00:00,65.86,66.01,65.85,65.95,164404.0,60.4855,60.6233,60.4763,60.5682,164404.0
2020-12-04 13:30:00,65.95,66.07,65.9,65.95,172436.0,60.5682,60.6784,60.5223,60.5682,172436.0
2020-12-04 14:00:00,65.95,66.02,65.81,65.84,185900.0,60.5682,60.6325,60.4396,60.4672,185900.0
2020-12-04 14:30:00,65.85,66.02,65.67,65.97,163006.0,60.4763,60.6325,60.311,60.5866,163006.0
2020-12-04 15:00:00,65.97,65.99,65.7,65.83,182906.0,60.5866,60.6049,60.3386,60.458,182906.0
2020-12-04 15:30:00,65.83,66.03,65.76,66.02,532604.0,60.458,60.6417,60.3937,60.6325,532604.0
2020-12-07 09:30:00,65.06,65.73,65.06,65.72,180197.0,59.7508,60.3661,59.7508,60.357,180197.0
2020-12-07 10:00:00,65.72,65.95,65.63,65.94,72865.0,60.357,60.5682,60.2743,60.559,72865.0
2020-12-07 10:30:00,65.95,66.24,65.79,65.83,131185.0,60.5682,60.8345,60.4212,60.458,131185.0
2020-12-07 11:00:00,65.85,65.91,65.54,65.79,107709.0,60.4763,60.5314,60.1916,60.4212,107709.0
2020-12-07 11:30:00,65.78,65.91,65.69,65.81,90380.0,60.4121,60.5314,60.3294,60.4396,90380.0
2020-12-07 12:00:00,65.8,66.0,65.75,65.8,82828.0,60.4304,60.6141,60.3845,60.4304,82828.0
2020-12-07 12:30:00,65.79,65.85,65.7,65.84,68594.0,60.4212,60.4763,60.3386,60.4672,68594.0
2020-12-07 13:00:00,65.84,65.85,65.61,65.68,139876.0,60.4672,60.4763,60.2559,60.3202,139876.0
2020-12-07 13:30:00,65.67,65.81,65.53,65.61,99264.0,60.311,60.4396,60.1825,60.2559,99264.0
2020-12-07 14:00:00,65.61,65.62,65.45,65.51,137374.0,60.2559,60.2651,60.109,60.1641,137374.0
2020-12-07 14:30:00,65.52,65.53,65.31,65.34,86913.0,60.1733,60.1825,59.9804,60.008,86913.0
2020-12-07 15:00:00,65.34,65.35,65.22,65.33,116279.0,60.008,60.0171,59.8978,59.9988,116279.0
2020-12-07 15:30:00,65.32,65.54,65.07,65.43,374048.0,59.9896,60.1916,59.76,60.0906,374048.0
2020-12-08 09:30:00,65.32,66.14,65.21,66.06,158614.0,59.9896,60.7427,59.8886,60.6692,158614.0
2020-12-08 10:00:00,66.07,66.57,65.81,66.57,407671.0,60.6784,61.1376,60.4396,61.1376,407671.0
2020-12-08 10:30:00,66.58,66.87,66.55,66.86,182501.0,61.1468,61.4131,61.1192,61.4039,182501.0
2020-12-08 11:00:00,66.87,67.17,66.85,66.95,299322.0,61.4131,61.6886,61.3947,61.4866,299322.0
2020-12-08 11:30:00,66.97,66.97,66.78,66.84,206821.0,61.5049,61.5049,61.3305,61.3856,206821.0
2020-12-08 12:00:00,66.84,66.87,66.57,66.77,349492.0,61.3856,61.4131,61.1376,61.3213,349492.0
2020-12-08 12:30:00,66.79,66.93,66.73,66.78,99276.0,61.3396,61.4682,61.2845,61.3305,99276.0
2020-12-08 13:00:00,66.8,66.88,66.61,66.69,105055.0,61.3488,61.4223,61.1743,61.2478,105055.0
2020-12-08 13:30:00,66.7,66.78,66.65,66.71,104412.0,61.257,61.3305,61.2111,61.2662,104412.0
2020-12-08 14:00:00,66.71,66.96,66.69,66.94,133788.0,61.2662,61.4958,61.2478,61.4774,133788.0
2020-12-08 14:30:00,66.93,66.94,66.67,66.69,104332.0,61.4682,61.4774,61.2294,61.2478,104332.0
2020-12-08 15:00:00,66.68,66.76,66.55,66.73,182963.0,61.2386,61.3121,61.1192,61.2845,182963.0
2020-12-08 15:30:00,66.72,66.89,66.66,66.8,503505.0,61.2753,61.4315,61.2202,61.3488,503505.0
2020-12-09 09:30:00,67.15,67.58,67.08,67.39,168345.0,61.6703,62.0652,61.606,61.8907,168345.0
2020-12-09 10:00:00,67.39,67.56,67.07,67.38,204039.0,61.8907,62.0468,61.5968,61.8815,204039.0
2020-12-09 10:30:00,67.38,67.38,67.03,67.09,121141.0,61.8815,61.8815,61.5601,61.6152,121141.0
2020-12-09 11:00:00,67.07,67.13,66.78,67.02,175302.0,61.5968,61.6519,61.3305,61.5509,175302.0
2020-12-09 11:30:00,67.04,67.13,66.88,67.08,160026.0,61.5692,61.6519,61.4223,61.606,160026.0
2020-12-09 12:00:00,67.07,67.12,66.97,67.02,128309.0,61.5968,61.6427,61.5049,61.5509,128309.0
2020-12-09 12:30:00,67.02,67.21,66.94,67.16,175729.0,61.5509,61.7254,61.4774,61.6794,175729.0
2020-12-09 13:00:00,67.15,67.16,66.9,66.93,111547.0,61.6703,61.6794,61.4407,61.4682,111547.0
2020-12-09 13:30:00,66.92,66.92,66.56,66.61,174886.0,61.459,61.459,61.1284,61.1743,174886.0
2020-12-09 14:00:00,66.62,67.27,66.62,67.27,101460.0,61.1835,61.7805,61.1835,61.7805,101460.0
2020-12-09 14:30:00,67.26,67.42,67.12,67.39,116197.0,61.7713,61.9182,61.6427,61.8907,116197.0
2020-12-09 15:00:00,67.36,67.6,67.32,67.46,193096.0,61.8631,62.0835,61.8264,61.955,193096.0
2020-12-09 15:30:00,67.45,67.75,67.45,67.53,698089.0,61.9458,62.2213,61.9458,62.0192,698089.0
2020-12-10 09:30:00,66.96,67.1,66.42,66.97,258071.0,61.4958,61.6243,60.9998,61.5049,258071.0
2020-12-10 10:00:00,66.94,66.95,66.72,66.75,97760.0,61.4774,61.4866,61.2753,61.3029,97760.0
2020-12-10 10:30:00,66.76,66.93,66.65,66.8,118161.0,61.3121,61.4682,61.2111,61.3488,118161.0
2020-12-10 11:00:00,66.81,66.81,66.53,66.75,169903.0,61.358,61.358,61.1009,61.3029,169903.0
2020-12-10 11:30:00,66.75,66.75,66.42,66.55,131143.0,61.3029,61.3029,60.9998,61.1192,131143.0
2020-12-10 12:00:00,66.56,66.99,66.54,66.9,108491.0,61.1284,61.5233,61.11,61.4407,108491.0
2020-12-10 12:30:00,66.89,67.01,66.83,66.87,96961.0,61.4315,61.5417,61.3764,61.4131,96961.0
2020-12-10 13:00:00,66.87,66.99,66.75,66.77,81062.0,61.4131,61.5233,61.3029,61.3213,81062.0
2020-12-10 13:30:00,66.78,66.81,66.52,66.56,157587.0,61.3305,61.358,61.0917,61.1284,157587.0
2020-12-10 14:00:00,66.57,66.6,66.38,66.49,130515.0,61.1376,61.1651,60.9631,61.0641,130515.0
2020-12-10 14:30:00,66.45,66.6,66.38,66.4,135601.0,61.0274,61.1651,60.9631,60.9815,135601.0
2020-12-10 15:00:00,66.4,66.61,66.37,66.51,195614.0,60.9815,61.1743,60.9539,61.0825,195614.0
2020-12-10 15:30:00,66.53,66.72,66.34,66.55,530904.0,61.1009,61.2753,60.9264,61.1192,530904.0
2020-12-11 09:30:00,65.98,66.42,65.63,66.17,175183.0,60.5957,60.9998,60.2743,60.7702,175183.0
2020-12-11 10:00:00,66.18,66.51,66.14,66.14,91110.0,60.7794,61.0825,60.7427,60.7427,91110.0
2020-12-11 10:30:00,66.17,66.19,65.98,66.05,170067.0,60.7702,60.7886,60.5957,60.66,170067.0
2020-12-11 11:00:00,66.06,66.08,65.73,65.79,110403.0,60.6692,60.6876,60.3661,60.4212,110403.0
2020-12-11 11:30:00,65.8,65.84,65.55,65.63,171252.0,60.4304,60.4672,60.2008,60.2743,171252.0
2020-12-11 12:00:00,65.63,65.66,65.28,65.6,132590.0,60.2743,60.3018,59.9529,60.2467,132590.0
2020-12-11 12:30:00,65.59,65.73,65.44,65.59,108756.0,60.2376,60.3661,60.0998,60.2376,108756.0
2020-12-11 13:00:00,65.59,65.83,65.55,65.83,103296.0,60.2376,60.458,60.2008,60.458,103296.0
2020-12-11 13:30:00,65.82,66.21,65.8,66.15,100415.0,60.4488,60.807,60.4304,60.7519,100415.0
2020-12-11 14:00:00,66.17,66.37,66.09,66.33,151650.0,60.7702,60.9539,60.6968,60.9172,151650.0
2020-12-11 14:30:00,66.35,66.51,66.22,66.26,134864.0,60.9355,61.0825,60.8162,60.8529,134864.0
2020-12-11 15:00:00,66.23,66.45,66.15,66.38,139506.0,60.8253,61.0274,60.7519,60.9631,139506.0
2020-12-11 15:30:00,66.38,66.53,66.22,66.41,432293.0,60.9631,61.1009,60.8162,60.9906,432293.0
2020-12-14 09:30:00,67.17,67.22,66.7,66.82,232687.0,61.6886,61.7345,61.257,61.3672,232687.0
2020-12-14 10:00:00,66.84,67.14,66.8,66.98,214739.0,61.3856,61.6611,61.3488,61.5141,214739.0
2020-12-14 10:30:00,66.98,67.09,66.17,66.19,172052.0,61.5141,61.6152,60.7702,60.7886,172052.0
2020-12-14 11:00:00,66.19,66.45,66.08,66.09,209053.0,60.7886,61.0274,60.6876,60.6968,209053.0
2020-12-14 11:30:00,66.09,66.24,65.93,66.2,177765.0,60.6968,60.8345,60.5498,60.7978,177765.0
2020-12-14 12:00:00,66.22,66.5,66.19,66.37,83985.0,60.8162,61.0733,60.7886,60.9539,83985.0
2020-12-14 12:30:00,66.37,66.54,66.29,66.48,149048.0,60.9539,61.11,60.8804,61.0549,149048.0
2020-12-14 13:00:00,66.5,66.65,66.46,66.58,239000.0,61.0733,61.2111,61.0366,61.1468,239000.0
2020-12-14 13:30:00,66.58,66.79,66.56,66.62,137215.0,61.1468,61.3396,61.1284,61.1835,137215.0
2020-12-14 14:00:00,66.62,66.74,66.43,66.49,140964.0,61.1835,61.2937,61.009,61.0641,140964.0
2020-12-14 14:30:00,66.48,66.51,66.27,66.28,118650.0,61.0549,61.0825,60.8621,60.8713,118650.0
2020-12-14 15:00:00,66.29,66.36,66.06,66.31,161912.0,60.8804,60.9447,60.6692,60.8988,161912.0
2020-12-14 15:30:00,66.32,66.36,65.75,65.76,615817.0,60.908,60.9447,60.3845,60.3937,615817.0
2020-12-15 09:30:00,66.38,66.55,66.02,66.4,268813.0,60.9631,61.1192,60.6325,60.9815,268813.0
2020-12-15 10:00:00,66.4,66.63,66.06,66.07,221876.0,60.9815,61.1927,60.6692,60.6784,221876.0
2020-12-15 10:30:00,66.08,66.55,66.05,66.43,245129.0,60.6876,61.1192,60.66,61.009,245129.0
2020-12-15 11:00:00,66.44,66.93,66.42,66.73,197404.0,61.0182,61.4682,60.9998,61.2845,197404.0
2020-12-15 11:30:00,66.71,66.96,66.64,66.77,152215.0,61.2662,61.4958,61.2019,61.3213,152215.0
2020-12-15 12:00:00,66.77,66.98,66.75,66.98,176006.0,61.3213,61.5141,61.3029,61.5141,176006.0
2020-12-15 12:30:00,66.98,67.36,66.97,67.34,167252.0,61.5141,61.8631,61.5049,61.8448,167252.0
2020-12-15 13:00:00,67.34,67.79,67.32,67.5,152521.0,61.8448,62.258,61.8264,61.9917,152521.0
2020-12-15 13:30:00,67.52,67.76,67.52,67.74,119840.0,62.0101,62.2305,62.0101,62.2121,119840.0
2020-12-15 14:00:00,67.72,67.77,67.66,67.74,139245.0,62.1937,62.2397,62.1386,62.2121,139245.0
2020-12-15 14:30:00,67.75,67.99,67.73,67.84,202955.0,62.2213,62.4417,62.2029,62.304,202955.0
2020-12-15 15:00:00,67.83,67.96,67.75,67.78,262836.0,62.2948,62.4142,62.2213,62.2488,262836.0
2020-12-15 15:30:00,67.78,68.04,67.71,68.03,906163.0,62.2488,62.4876,62.1846,62.4784,906163.0
2020-12-16 09:30:00,67.85,68.35,67.66,67.87,265038.0,62.3131,62.7723,62.1386,62.3315,265038.0
2020-12-16 10:00:00,67.89,68.1,67.62,67.68,165507.0,62.3499,62.5427,62.1019,62.157,165507.0
2020-12-16 10:30:00,67.69,67.81,67.57,67.74,139234.0,62.1662,62.2764,62.056,62.2121,139234.0
2020-12-16 11:00:00,67.76,68.08,67.67,68.04,104252.0,62.2305,62.5244,62.1478,62.4876,104252.0
2020-12-16 11:30:00,68.05,68.1,67.91,67.99,85112.0,62.4968,62.5427,62.3682,62.4417,85112.0
2020-12-16 12:00:00,67.98,68.04,67.95,68.0,93583.0,62.4325,62.4876,62.405,62.4509,93583.0
2020-12-16 12:30:00,68.01,68.12,67.97,68.08,92583.0,62.4601,62.5611,62.4233,62.5244,92583.0
2020-12-16 13:00:00,68.07,68.1,67.98,68.09,94552.0,62.5152,62.5427,62.4325,62.5336,94552.0
2020-12-16 13:30:00,68.09,68.3,68.08,68.29,134646.0,62.5336,62.7264,62.5244,62.7172,134646.0
2020-12-16 14:00:00,68.3,68.41,68.1,68.21,240112.0,62.7264,62.8274,62.5427,62.6438,240112.0
2020-12-16 14:30:00,68.21,68.65,68.2,68.64,248592.0,62.6438,63.0479,62.6346,63.0387,248592.0
2020-12-16 15:00:00,68.65,68.83,68.44,68.66,290786.0,63.0479,63.2132,62.855,63.057,290786.0
2020-12-16 15:30:00,68.66,68.78,68.35,68.38,756834.0,63.057,63.1672,62.7723,62.7999,756834.0
2020-12-17 09:30:00,68.82,68.94,68.5,68.62,241261.0,63.204,63.3142,62.9101,63.0203,241261.0
2020-12-17 10:00:00,68.63,69.02,68.48,68.84,285513.0,63.0295,63.3877,62.8917,63.2223,285513.0
2020-12-17 10:30:00,68.81,68.99,68.58,68.9,166641.0,63.1948,63.3601,62.9836,63.2775,166641.0
2020-12-17 11:00:00,68.88,68.93,68.75,68.82,132960.0,63.2591,63.305,63.1397,63.204,132960.0
2020-12-17 11:30:00,68.81,69.03,68.77,69.02,140867.0,63.1948,63.3968,63.1581,63.3877,140867.0
2020-12-17 12:00:00,69.03,69.09,68.86,69.03,235066.0,63.3968,63.4519,63.2407,63.3968,235066.0
2020-12-17 12:30:00,69.03,69.24,69.03,69.2,257795.0,63.3968,63.5897,63.3968,63.553,257795.0
2020-12-17 13:00:00,69.21,69.39,69.18,69.34,267788.0,63.5622,63.7275,63.5346,63.6815,267788.0
2020-12-17 13:30:00,69.34,69.38,69.19,69.3,103159.0,63.6815,63.7183,63.5438,63.6448,103159.0
2020-12-17 14:00:00,69.29,69.46,69.24,69.46,144589.0,63.6356,63.7918,63.5897,63.7918,144589.0
2020-12-17 14:30:00,69.49,69.62,69.4,69.4,170903.0,63.8193,63.9387,63.7366,63.7366,170903.0
2020-12-17 15:00:00,69.41,69.51,69.27,69.28,231876.0,63.7458,63.8377,63.6173,63.6264,231876.0
2020-12-17 15:30:00,69.27,69.5,69.12,69.48,514135.0,63.6173,63.8285,63.4795,63.8101,514135.0
2020-12-18 09:30:00,71.25,71.26,70.01,70.33,1510291.0,65.4357,65.4449,64.2969,64.5908,1510291.0
2020-12-18 10:00:00,70.32,70.55,70.1,70.21,721623.0,64.5816,64.7928,64.3795,64.4805,721623.0
2020-12-18 10:30:00,70.21,70.47,69.92,70.12,777715.0,64.4805,64.7193,64.2142,64.3979,777715.0
2020-12-18 11:00:00,70.12,70.87,70.04,70.78,446641.0,64.3979,65.0867,64.3244,65.004,446641.0
2020-12-18 11:30:00,70.78,70.96,70.61,70.92,251595.0,65.004,65.1693,64.8479,65.1326,251595.0
2020-12-18 12:00:00,70.93,71.1,70.56,70.64,355915.0,65.1418,65.2979,64.802,64.8755,355915.0
2020-12-18 12:30:00,70.64,70.85,70.48,70.57,226319.0,64.8755,65.0683,64.7285,64.8112,226319.0
2020-12-18 13:00:00,70.57,70.64,70.47,70.63,236920.0,64.8112,64.8755,64.7193,64.8663,236920.0
2020-12-18 13:30:00,70.63,70.99,70.63,70.91,286740.0,64.8663,65.1969,64.8663,65.1234,286740.0
2020-12-18 14:00:00,70.9,71.06,70.73,71.03,291152.0,65.1142,65.2612,64.9581,65.2336,291152.0
2020-12-18 14:30:00,71.03,71.05,70.82,70.84,446427.0,65.2336,65.252,65.0408,65.0591,446427.0
2020-12-18 15:00:00,70.84,71.07,70.74,70.86,474851.0,65.0591,65.2704,64.9673,65.0775,474851.0
2020-12-18 15:30:00,70.86,71.48,70.67,71.31,1577662.0,65.0775,65.6469,64.903,65.4908,1577662.0
2020-12-21 09:30:00,69.92,70.33,69.54,69.9,462228.0,64.2142,64.5908,63.8652,64.1958,462228.0
2020-12-21 10:00:00,69.91,69.98,69.3,69.62,470540.0,64.205,64.2693,63.6448,63.9387,470540.0
2020-12-21 10:30:00,69.61,70.27,69.49,70.1,220216.0,63.9295,64.5357,63.8193,64.3795,220216.0
2020-12-21 11:00:00,70.1,70.34,69.91,70.06,263829.0,64.3795,64.5999,64.205,64.3428,263829.0
2020-12-21 11:30:00,70.08,70.14,69.69,69.79,201748.0,64.3612,64.4163,64.003,64.0948,201748.0
2020-12-21 12:00:00,69.8,70.28,69.72,70.22,198826.0,64.104,64.5448,64.0305,64.4897,198826.0
2020-12-21 12:30:00,70.23,70.57,70.23,70.49,136261.0,64.4989,64.8112,64.4989,64.7377,136261.0
2020-12-21 13:00:00,70.5,70.63,70.41,70.53,124881.0,64.7469,64.8663,64.6642,64.7744,124881.0
2020-12-21 13:30:00,70.51,70.68,70.5,70.56,138578.0,64.7561,64.9122,64.7469,64.802,138578.0
2020-12-21 14:00:00,70.56,70.87,70.38,70.82,211261.0,64.802,65.0867,64.6367,65.0408,211261.0
2020-12-21 14:30:00,70.81,70.94,70.53,70.53,139280.0,65.0316,65.151,64.7744,64.7744,139280.0
2020-12-21 15:00:00,70.53,70.7,70.4,70.67,212368.0,64.7744,64.9306,64.655,64.903,212368.0
2020-12-21 15:30:00,70.66,70.66,70.26,70.42,656239.0,64.8938,64.8938,64.5265,64.6734,656239.0
2020-12-22 09:30:00,70.58,70.68,70.09,70.41,195940.0,64.8204,64.9122,64.3703,64.6642,195940.0
2020-12-22 10:00:00,70.45,70.98,70.33,70.93,163006.0,64.701,65.1877,64.5908,65.1418,163006.0
2020-12-22 10:30:00,70.94,71.08,70.52,70.64,280069.0,65.151,65.2796,64.7653,64.8755,280069.0
2020-12-22 11:00:00,70.66,71.07,70.66,71.03,125381.0,64.8938,65.2704,64.8938,65.2336,125381.0
2020-12-22 11:30:00,71.03,71.04,70.38,70.62,198410.0,65.2336,65.2428,64.6367,64.8571,198410.0
2020-12-22 12:00:00,70.61,70.76,70.53,70.62,98433.0,64.8479,64.9857,64.7744,64.8571,98433.0
2020-12-22 12:30:00,70.62,70.99,70.53,70.91,140036.0,64.8571,65.1969,64.7744,65.1234,140036.0
2020-12-22 13:00:00,70.92,70.94,70.77,70.88,86770.0,65.1326,65.151,64.9949,65.0959,86770.0
2020-12-22 13:30:00,70.86,71.01,70.82,70.89,88247.0,65.0775,65.2153,65.0408,65.1051,88247.0
2020-12-22 14:00:00,70.9,71.06,70.81,71.03,98221.0,65.1142,65.2612,65.0316,65.2336,98221.0
2020-12-22 14:30:00,71.03,71.04,70.83,70.92,114158.0,65.2336,65.2428,65.05,65.1326,114158.0
2020-12-22 15:00:00,70.91,70.99,70.69,70.71,168215.0,65.1234,65.1969,64.9214,64.9397,168215.0
2020-12-22 15:30:00,70.71,70.82,70.36,70.43,561797.0,64.9397,65.0408,64.6183,64.6826,561797.0
2020-12-23 09:30:00,70.42,71.04,70.42,70.45,159620.0,64.6734,65.2428,64.6734,64.701,159620.0
2020-12-23 10:00:00,70.48,70.62,69.87,70.05,183173.0,64.7285,64.8571,64.1683,64.3336,183173.0
2020-12-23 10:30:00,70.06,70.45,69.98,70.37,281068.0,64.3428,64.701,64.2693,64.6275,281068.0
2020-12-23 11:00:00,70.36,70.68,70.31,70.35,144085.0,64.6183,64.9122,64.5724,64.6091,144085.0
2020-12-23 11:30:00,70.35,70.35,70.01,70.05,172222.0,64.6091,64.6091,64.2969,64.3336,172222.0
2020-12-23 12:00:00,70.03,70.18,69.87,69.87,226275.0,64.3152,64.453,64.1683,64.1683,226275.0
2020-12-23 12:30:00,69.87,70.02,69.85,69.92,144303.0,64.1683,64.3061,64.1499,64.2142,144303.0
2020-12-23 13:00:00,69.92,70.18,69.9,70.09,130848.0,64.2142,64.453,64.1958,64.3703,130848.0
2020-12-23 13:30:00,70.08,70.09,69.84,69.84,139399.0,64.3612,64.3703,64.1407,64.1407,139399.0
2020-12-23 14:00:00,69.85,69.91,69.67,69.75,129780.0,64.1499,64.205,63.9846,64.0581,129780.0
2020-12-23 14:30:00,69.75,69.83,69.59,69.63,149277.0,64.0581,64.1316,63.9111,63.9479,149277.0
2020-12-23 15:00:00,69.63,69.69,69.59,69.61,196003.0,63.9479,64.003,63.9111,63.9295,196003.0
2020-12-23 15:30:00,69.61,69.65,69.16,69.19,655043.0,63.9295,63.9662,63.5162,63.5438,655043.0
2020-12-24 09:30:00,69.4,69.62,69.02,69.36,152811.0,63.7366,63.9387,63.3877,63.6999,152811.0
2020-12-24 10:00:00,69.37,69.37,69.07,69.1,91586.0,63.7091,63.7091,63.4336,63.4611,91586.0
2020-12-24 10:30:00,69.09,69.24,68.88,69.24,125761.0,63.4519,63.5897,63.2591,63.5897,125761.0
2020-12-24 11:00:00,69.23,69.24,69.03,69.07,105757.0,63.5805,63.5897,63.3968,63.4336,105757.0
2020-12-24 11:30:00,69.06,69.32,68.97,69.28,126459.0,63.4244,63.6632,63.3417,63.6264,126459.0
2020-12-24 12:00:00,69.28,69.35,69.15,69.33,100107.0,63.6264,63.6907,63.507,63.6724,100107.0
2020-12-24 12:30:00,69.33,69.63,69.33,69.58,238627.0,63.6724,63.9479,63.6724,63.902,238627.0
2020-12-28 09:30:00,69.93,69.93,69.14,69.62,265085.0,64.2234,64.2234,63.4979,63.9387,265085.0
2020-12-28 10:00:00,69.62,70.05,69.52,69.97,156405.0,63.9387,64.3336,63.8469,64.2601,156405.0
2020-12-28 10:30:00,69.98,69.98,69.5,69.57,135658.0,64.2693,64.2693,63.8285,63.8928,135658.0
2020-12-28 11:00:00,69.58,69.61,69.34,69.45,169953.0,63.902,63.9295,63.6815,63.7826,169953.0
2020-12-28 11:30:00,69.45,69.5,69.2,69.27,115173.0,63.7826,63.8285,63.553,63.6173,115173.0
2020-12-28 12:00:00,69.27,69.32,69.08,69.09,122967.0,63.6173,63.6632,63.4428,63.4519,122967.0
2020-12-28 12:30:00,69.09,69.3,69.08,69.14,104324.0,63.4519,63.6448,63.4428,63.4979,104324.0
2020-12-28 13:00:00,69.13,69.16,69.03,69.07,99628.0,63.4887,63.5162,63.3968,63.4336,99628.0
2020-12-28 13:30:00,69.08,69.08,68.89,68.95,105513.0,63.4428,63.4428,63.2683,63.3234,105513.0
2020-12-28 14:00:00,68.96,69.26,68.94,69.1,98099.0,63.3326,63.6081,63.3142,63.4611,98099.0
2020-12-28 14:30:00,69.09,69.23,69.08,69.15,115835.0,63.4519,63.5805,63.4428,63.507,115835.0
2020-12-28 15:00:00,69.15,69.2,68.95,69.01,214986.0,63.507,63.553,63.3234,63.3785,214986.0
2020-12-28 15:30:00,69.0,69.03,68.64,68.65,660430.0,63.3693,63.3968,63.0387,63.0479,660430.0
2020-12-29 09:30:00,68.75,69.11,68.65,68.79,228046.0,63.1397,63.4703,63.0479,63.1764,228046.0
2020-12-29 10:00:00,68.75,69.17,68.73,68.94,261930.0,63.1397,63.5254,63.1213,63.3142,261930.0
2020-12-29 10:30:00,68.93,69.41,68.9,69.41,162663.0,63.305,63.7458,63.2775,63.7458,162663.0
2020-12-29 11:00:00,69.39,69.54,69.23,69.42,205223.0,63.7275,63.8652,63.5805,63.755,205223.0
2020-12-29 11:30:00,69.46,69.61,69.37,69.43,110112.0,63.7918,63.9295,63.7091,63.7642,110112.0
2020-12-29 12:00:00,69.4,69.46,69.13,69.2,154484.0,63.7366,63.7918,63.4887,63.553,154484.0
2020-12-29 12:30:00,69.2,69.25,68.96,69.16,206841.0,63.553,63.5989,63.3326,63.5162,206841.0
2020-12-29 13:00:00,69.16,69.19,68.93,69.02,128432.0,63.5162,63.5438,63.305,63.3877,128432.0
2020-12-29 13:30:00,69.01,69.05,68.84,68.9,121213.0,63.3785,63.4152,63.2223,63.2775,121213.0
2020-12-29 14:00:00,68.89,69.13,68.79,69.02,168593.0,63.2683,63.4887,63.1764,63.3877,168593.0
2020-12-29 14:30:00,69.02,69.19,68.96,69.11,161963.0,63.3877,63.5438,63.3326,63.4703,161963.0
2020-12-29 15:00:00,69.11,69.38,69.09,69.34,173673.0,63.4703,63.7183,63.4519,63.6815,173673.0
2020-12-29 15:30:00,69.35,69.62,69.31,69.35,518354.0,63.6907,63.9387,63.654,63.6907,518354.0
2020-12-30 09:30:00,69.34,70.27,69.27,70.19,246623.0,63.6815,64.5357,63.6173,64.4622,246623.0
2020-12-30 10:00:00,70.19,70.22,69.86,70.09,181474.0,64.4622,64.4897,64.1591,64.3703,181474.0
2020-12-30 10:30:00,70.11,70.19,70.0,70.13,98890.0,64.3887,64.4622,64.2877,64.4071,98890.0
2020-12-30 11:00:00,70.15,70.17,69.69,69.69,90720.0,64.4254,64.4438,64.003,64.003,90720.0
2020-12-30 11:30:00,69.69,69.85,69.68,69.71,328336.0,64.003,64.1499,63.9938,64.0214,328336.0
2020-12-30 12:00:00,69.71,70.06,69.67,70.01,160384.0,64.0214,64.3428,63.9846,64.2969,160384.0
2020-12-30 12:30:00,70.0,70.01,69.88,69.93,75397.0,64.2877,64.2969,64.1775,64.2234,75397.0
2020-12-30 13:00:00,69.92,69.96,69.79,69.86,79246.0,64.2142,64.251,64.0948,64.1591,79246.0
2020-12-30 13:30:00,69.85,69.94,69.8,69.87,108749.0,64.1499,64.2326,64.104,64.1683,108749.0
2020-12-30 14:00:00,69.85,69.97,69.8,69.92,157305.0,64.1499,64.2601,64.104,64.2142,157305.0
2020-12-30 14:30:00,69.92,70.15,69.9,70.07,150903.0,64.2142,64.4254,64.1958,64.352,150903.0
2020-12-30 15:00:00,70.06,70.19,69.97,70.17,239019.0,64.3428,64.4622,64.2601,64.4438,239019.0
2020-12-30 15:30:00,70.18,70.4,70.16,70.35,480377.0,64.453,64.655,64.4346,64.6091,480377.0
2020-12-31 09:30:00,70.33,70.84,70.0,70.76,515361.0,64.5908,65.0591,64.2877,64.9857,515361.0
2020-12-31 10:00:00,70.79,71.32,70.7,71.16,436238.0,65.0132,65.5,64.9306,65.353,436238.0
2020-12-31 10:30:00,71.16,71.47,71.03,71.04,433955.0,65.353,65.6377,65.2336,65.2428,433955.0
2020-12-31 11:00:00,71.05,71.18,70.92,71.06,367706.0,65.252,65.3714,65.1326,65.2612,367706.0
2020-12-31 11:30:00,71.07,71.22,70.94,71.01,290363.0,65.2704,65.4081,65.151,65.2153,290363.0
2020-12-31 12:00:00,71.0,71.15,70.86,71.1,301338.0,65.2061,65.3438,65.0775,65.2979,301338.0
2020-12-31 12:30:00,71.09,71.18,70.98,71.11,211806.0,65.2887,65.3714,65.1877,65.3071,211806.0
2020-12-31 13:00:00,71.11,71.29,70.97,71.07,194372.0,65.3071,65.4724,65.1785,65.2704,194372.0
2020-12-31 13:30:00,71.07,71.33,71.0,71.3,268960.0,65.2704,65.5092,65.2061,65.4816,268960.0
2020-12-31 14:00:00,71.3,71.55,71.22,71.25,357682.0,65.4816,65.7112,65.4081,65.4357,357682.0
2020-12-31 14:30:00,71.27,71.46,71.27,71.32,215779.0,65.454,65.6285,65.454,65.5,215779.0
2020-12-31 15:00:00,71.32,71.39,71.15,71.23,465366.0,65.5,65.5643,65.3438,65.4173,465366.0
2020-12-31 15:30:00,71.23,71.27,71.06,71.1,801635.0,65.4173,65.454,65.2612,65.2979,801635.0
2021-01-04 09:30:00,71.68,72.3,71.39,72.13,813289.0,65.8306,66.4,65.5643,66.2439,813289.0
2021-01-04 10:00:00,72.14,72.32,71.81,72.11,587591.0,66.2531,66.4184,65.95,66.2255,587591.0
2021-01-04 10:30:00,72.1,72.12,71.19,71.49,538302.0,66.2163,66.2347,65.3806,65.6561,538302.0
2021-01-04 11:00:00,71.48,71.75,71.21,71.45,527887.0,65.6469,65.8949,65.3989,65.6194,527887.0
2021-01-04 11:30:00,71.44,71.53,71.02,71.11,417922.0,65.6102,65.6928,65.2244,65.3071,417922.0
2021-01-04 12:00:00,71.11,71.31,70.74,70.87,426115.0,65.3071,65.4908,64.9673,65.0867,426115.0
2021-01-04 12:30:00,70.86,70.87,70.44,70.72,525997.0,65.0775,65.0867,64.6918,64.9489,525997.0
2021-01-04 13:00:00,70.71,71.22,70.69,71.1,217447.0,64.9397,65.4081,64.9214,65.2979,217447.0
2021-01-04 13:30:00,71.09,71.26,71.01,71.23,299530.0,65.2887,65.4449,65.2153,65.4173,299530.0
2021-01-04 14:00:00,71.22,71.23,70.57,70.64,412688.0,65.4081,65.4173,64.8112,64.8755,412688.0
2021-01-04 14:30:00,70.63,70.64,70.16,70.56,903053.0,64.8663,64.8755,64.4346,64.802,903053.0
2021-01-04 15:00:00,70.55,70.58,70.24,70.31,360074.0,64.7928,64.8204,64.5081,64.5724,360074.0
2021-01-04 15:30:00,70.31,70.48,70.14,70.32,1250207.0,64.5724,64.7285,64.4163,64.5816,1250207.0
2021-01-05 09:30:00,69.98,71.21,69.98,70.91,529695.0,64.2693,65.3989,64.2693,65.1234,529695.0
2021-01-05 10:00:00,70.93,71.24,70.77,71.11,391270.0,65.1418,65.4265,64.9949,65.3071,391270.0
2021-01-05 10:30:00,71.12,71.75,70.96,71.64,668805.0,65.3163,65.8949,65.1693,65.7939,668805.0
2021-01-05 11:00:00,71.65,72.18,71.37,72.1,893606.0,65.803,66.2898,65.5459,66.2163,893606.0
2021-01-05 11:30:00,72.12,72.37,72.05,72.32,363242.0,66.2347,66.4643,66.1704,66.4184,363242.0
2021-01-05 12:00:00,72.33,72.9,72.31,72.61,578944.0,66.4275,66.951,66.4092,66.6847,578944.0
2021-01-05 12:30:00,72.63,73.0,72.56,72.79,448390.0,66.7031,67.0429,66.6388,66.85,448390.0
2021-01-05 13:00:00,72.78,73.27,72.75,73.23,380245.0,66.8408,67.2908,66.8133,67.2541,380245.0
2021-01-05 13:30:00,73.22,73.43,73.08,73.34,581417.0,67.2449,67.4378,67.1163,67.3551,581417.0
2021-01-05 14:00:00,73.35,74.19,73.35,74.08,544461.0,67.3643,68.1358,67.3643,68.0347,544461.0
2021-01-05 14:30:00,74.09,74.15,73.54,73.55,406985.0,68.0439,68.099,67.5388,67.548,406985.0
2021-01-05 15:00:00,73.56,73.73,73.37,73.45,765755.0,67.5572,67.7133,67.3827,67.4562,765755.0
2021-01-05 15:30:00,73.45,73.86,73.36,73.79,1168138.0,67.4562,67.8327,67.3735,67.7684,1168138.0
2021-01-06 09:30:00,74.45,76.4,74.41,76.4,993266.0,68.3745,70.1654,68.3378,70.1654,993266.0
2021-01-06 10:00:00,76.4,77.38,76.39,76.96,990958.0,70.1654,71.0654,70.1562,70.6797,990958.0
2021-01-06 10:30:00,76.97,77.67,76.94,77.66,820465.0,70.6889,71.3318,70.6614,71.3226,820465.0
2021-01-06 11:00:00,77.66,78.01,77.52,77.53,719497.0,71.3226,71.644,71.194,71.2032,719497.0
2021-01-06 11:30:00,77.53,77.78,77.32,77.66,641809.0,71.2032,71.4328,71.0103,71.3226,641809.0
2021-01-06 12:00:00,77.66,77.82,77.41,77.75,1136454.0,71.3226,71.4695,71.093,71.4053,1136454.0
2021-01-06 12:30:00,77.75,78.08,77.75,77.86,949556.0,71.4053,71.7083,71.4053,71.5063,949556.0
2021-01-06 13:00:00,77.87,78.0,77.72,77.73,779044.0,71.5155,71.6349,71.3777,71.3869,779044.0
2021-01-06 13:30:00,77.73,78.07,77.7,77.89,894600.0,71.3869,71.6991,71.3593,71.5338,894600.0
2021-01-06 14:00:00,77.89,78.01,77.26,77.44,808206.0,71.5338,71.644,70.9552,71.1205,808206.0
2021-01-06 14:30:00,77.45,77.56,76.6,77.34,804625.0,71.1297,71.2308,70.3491,71.0287,804625.0
2021-01-06 15:00:00,77.34,77.78,77.09,77.53,892667.0,71.0287,71.4328,70.7991,71.2032,892667.0
2021-01-06 15:30:00,77.53,77.97,77.23,77.73,1784205.0,71.2032,71.6073,70.9277,71.3869,1784205.0
2021-01-07 09:30:00,77.97,79.84,77.97,79.77,1408898.0,71.6073,73.3247,71.6073,73.2604,1408898.0
2021-01-07 10:00:00,79.78,80.13,79.44,79.95,1005976.0,73.2696,73.591,72.9573,73.4257,1005976.0
2021-01-07 10:30:00,79.94,80.38,79.5,80.15,905250.0,73.4165,73.8206,73.0124,73.6094,905250.0
2021-01-07 11:00:00,80.16,80.87,80.03,80.84,547465.0,73.6186,74.2706,73.4992,74.2431,547465.0
2021-01-07 11:30:00,80.85,80.93,80.15,80.44,778974.0,74.2523,74.3257,73.6094,73.8757,778974.0
2021-01-07 12:00:00,80.45,80.62,80.31,80.45,694305.0,73.8849,74.041,73.7563,73.8849,694305.0
2021-01-07 12:30:00,80.44,80.57,80.2,80.49,989138.0,73.8757,73.9951,73.6553,73.9217,989138.0
2021-01-07 13:00:00,80.5,80.82,80.43,80.63,720069.0,73.9308,74.2247,73.8666,74.0502,720069.0
2021-01-07 13:30:00,80.63,80.85,80.42,80.66,698755.0,74.0502,74.2523,73.8574,74.0778,698755.0
2021-01-07 14:00:00,80.66,80.92,80.53,80.56,801439.0,74.0778,74.3166,73.9584,73.9859,801439.0
2021-01-07 14:30:00,80.56,80.84,80.45,80.55,622956.0,73.9859,74.2431,73.8849,73.9768,622956.0
2021-01-07 15:00:00,80.55,80.84,80.34,80.51,949029.0,73.9768,74.2431,73.7839,73.94,949029.0
2021-01-07 15:30:00,80.51,80.94,80.48,80.88,2489953.0,73.94,74.3349,73.9125,74.2798,2489953.0
2021-01-08 09:30:00,80.46,82.41,80.46,82.26,934847.0,73.8941,75.685,73.8941,75.5472,934847.0
2021-01-08 10:00:00,82.26,82.92,81.89,81.92,829338.0,75.5472,76.1534,75.2074,75.235,829338.0
2021-01-08 10:30:00,81.92,82.9,81.85,82.79,740176.0,75.235,76.135,75.1707,76.034,740176.0
2021-01-08 11:00:00,82.77,82.81,81.9,81.93,490356.0,76.0156,76.0523,75.2166,75.2441,490356.0
2021-01-08 11:30:00,81.94,82.0,81.4,81.95,617350.0,75.2533,75.3084,74.7574,75.2625,617350.0
2021-01-08 12:00:00,81.95,81.97,81.65,81.92,403636.0,75.2625,75.2809,74.987,75.235,403636.0
2021-01-08 12:30:00,81.93,82.07,81.7,81.72,364481.0,75.2441,75.3727,75.0329,75.0513,364481.0
2021-01-08 13:00:00,81.73,81.75,81.06,81.34,392269.0,75.0605,75.0788,74.4451,74.7023,392269.0
2021-01-08 13:30:00,81.33,81.65,81.05,81.62,537821.0,74.6931,74.987,74.436,74.9594,537821.0
2021-01-08 14:00:00,81.63,81.86,81.41,81.51,462284.0,74.9686,75.1799,74.7666,74.8584,462284.0
2021-01-08 14:30:00,81.52,81.7,81.29,81.6,371092.0,74.8676,75.0329,74.6564,74.9411,371092.0
2021-01-08 15:00:00,81.6,81.98,81.59,81.78,463563.0,74.9411,75.2901,74.9319,75.1064,463563.0
2021-01-08 15:30:00,81.79,82.02,81.67,81.78,1354496.0,75.1156,75.3268,75.0054,75.1064,1354496.0
2021-01-11 09:30:00,80.17,81.93,80.05,81.88,789089.0,73.6278,75.2441,73.5176,75.1982,789089.0
2021-01-11 10:00:00,81.87,82.64,81.83,82.59,717415.0,75.189,75.8962,75.1523,75.8503,717415.0
2021-01-11 10:30:00,82.58,83.33,82.57,83.31,578818.0,75.8411,76.5299,75.8319,76.5115,578818.0
2021-01-11 11:00:00,83.31,83.6,83.04,83.37,549445.0,76.5115,76.7779,76.2636,76.5666,549445.0
2021-01-11 11:30:00,83.37,84.32,83.24,84.27,577223.0,76.5666,77.4391,76.4472,77.3932,577223.0
2021-01-11 12:00:00,84.27,84.34,83.93,84.33,428621.0,77.3932,77.4575,77.0809,77.4483,428621.0
2021-01-11 12:30:00,84.33,84.95,84.3,84.9,519333.0,77.4483,78.0177,77.4207,77.9718,519333.0
2021-01-11 13:00:00,84.9,85.15,84.84,85.11,1017654.0,77.9718,78.2014,77.9167,78.1646,1017654.0
2021-01-11 13:30:00,85.13,85.39,84.97,85.22,691418.0,78.183,78.4218,78.0361,78.2657,691418.0
2021-01-11 14:00:00,85.22,85.47,84.32,84.32,840091.0,78.2657,78.4953,77.4391,77.4391,840091.0
2021-01-11 14:30:00,84.31,84.67,83.76,84.59,772393.0,77.4299,77.7605,76.9248,77.6871,772393.0
2021-01-11 15:00:00,84.59,84.66,84.09,84.09,710953.0,77.6871,77.7514,77.2279,77.2279,710953.0
2021-01-11 15:30:00,84.09,84.5,83.92,83.98,2582509.0,77.2279,77.6044,77.0718,77.1269,2582509.0
2021-01-12 09:30:00,83.56,85.89,83.47,85.41,1421500.0,76.7411,78.881,76.6585,78.4402,1421500.0
2021-01-12 10:00:00,85.41,86.23,85.11,86.05,867037.0,78.4402,79.1932,78.1646,79.0279,867037.0
2021-01-12 10:30:00,86.07,86.55,86.02,86.1,699211.0,79.0463,79.4871,79.0004,79.0739,699211.0
2021-01-12 11:00:00,86.13,86.36,85.63,86.22,512499.0,79.1014,79.3126,78.6422,79.1841,512499.0
2021-01-12 11:30:00,86.23,86.77,86.02,86.76,890957.0,79.1932,79.6892,79.0004,79.68,890957.0
2021-01-12 12:00:00,86.76,86.93,86.27,86.52,707287.0,79.68,79.8361,79.23,79.4596,707287.0
2021-01-12 12:30:00,86.52,86.52,86.2,86.45,629813.0,79.4596,79.4596,79.1657,79.3953,629813.0
2021-01-12 13:00:00,86.46,86.49,85.88,85.95,640612.0,79.4045,79.432,78.8718,78.9361,640612.0
2021-01-12 13:30:00,85.97,86.23,85.77,86.13,701948.0,78.9545,79.1932,78.7708,79.1014,701948.0
2021-01-12 14:00:00,86.14,86.74,86.07,86.72,553563.0,79.1106,79.6616,79.0463,79.6433,553563.0
2021-01-12 14:30:00,86.72,87.06,86.44,87.01,657966.0,79.6433,79.9555,79.3861,79.9096,657966.0
2021-01-12 15:00:00,87.03,87.27,86.92,86.92,832766.0,79.928,80.1484,79.8269,79.8269,832766.0
2021-01-12 15:30:00,86.92,86.99,86.26,86.34,1755328.0,79.8269,79.8912,79.2208,79.2943,1755328.0
2021-01-13 09:30:00,84.56,85.55,84.2,84.31,1185628.0,77.6595,78.5687,77.3289,77.4299,1185628.0
2021-01-13 10:00:00,84.32,84.35,83.41,83.54,1126140.0,77.4391,77.4667,76.6034,76.7228,1126140.0
2021-01-13 10:30:00,83.54,83.54,82.53,83.48,947558.0,76.7228,76.7228,75.7952,76.6677,947558.0
2021-01-13 11:00:00,83.49,83.54,82.87,83.34,519952.0,76.6768,76.7228,76.1074,76.5391,519952.0
2021-01-13 11:30:00,83.33,83.35,82.83,83.03,392080.0,76.5299,76.5483,76.0707,76.2544,392080.0
2021-01-13 12:00:00,83.02,83.03,82.43,82.83,685867.0,76.2452,76.2544,75.7033,76.0707,685867.0
2021-01-13 12:30:00,82.83,82.89,82.18,82.64,673286.0,76.0707,76.1258,75.4737,75.8962,673286.0
2021-01-13 13:00:00,82.63,82.91,82.35,82.56,521740.0,75.887,76.1442,75.6299,75.8227,521740.0
2021-01-13 13:30:00,82.56,82.6,81.76,82.14,827400.0,75.8227,75.8595,75.088,75.437,827400.0
2021-01-13 14:00:00,82.12,83.1,82.12,83.1,554036.0,75.4186,76.3187,75.4186,76.3187,554036.0
2021-01-13 14:30:00,83.09,83.09,82.7,82.82,417905.0,76.3095,76.3095,75.9513,76.0615,417905.0
2021-01-13 15:00:00,82.82,83.15,82.69,83.02,494885.0,76.0615,76.3646,75.9421,76.2452,494885.0
2021-01-13 15:30:00,83.03,83.63,82.84,83.49,1471754.0,76.2544,76.8054,76.0799,76.6768,1471754.0
2021-01-14 09:30:00,82.12,82.76,81.68,81.84,1502978.0,75.4186,76.0064,75.0145,75.1615,1502978.0
2021-01-14 10:00:00,81.84,82.51,81.58,82.27,1030123.0,75.1615,75.7768,74.9227,75.5564,1030123.0
2021-01-14 10:30:00,82.27,82.55,82.24,82.53,854378.0,75.5564,75.8135,75.5288,75.7952,854378.0
2021-01-14 11:00:00,82.53,82.8,82.24,82.37,580242.0,75.7952,76.0431,75.5288,75.6482,580242.0
2021-01-14 11:30:00,82.38,83.04,82.31,82.84,669929.0,75.6574,76.2636,75.5931,76.0799,669929.0
2021-01-14 12:00:00,82.85,83.09,82.66,82.98,544967.0,76.0891,76.3095,75.9146,76.2085,544967.0
2021-01-14 12:30:00,82.97,83.2,82.88,83.03,432770.0,76.1993,76.4105,76.1166,76.2544,432770.0
2021-01-14 13:00:00,83.02,83.1,82.62,82.64,714372.0,76.2452,76.3187,75.8778,75.8962,714372.0
2021-01-14 13:30:00,82.64,83.13,82.64,82.98,428209.0,75.8962,76.3462,75.8962,76.2085,428209.0
2021-01-14 14:00:00,82.98,83.23,82.98,83.12,500775.0,76.2085,76.4381,76.2085,76.337,500775.0
2021-01-14 14:30:00,83.11,83.23,82.69,82.73,563176.0,76.3279,76.4381,75.9421,75.9789,563176.0
2021-01-14 15:00:00,82.74,82.9,82.51,82.74,669359.0,75.988,76.135,75.7768,75.988,669359.0
2021-01-14 15:30:00,82.74,82.85,82.48,82.6,1568074.0,75.988,76.0891,75.7493,75.8595,1568074.0
2021-01-15 09:30:00,81.92,82.07,81.22,81.92,966739.0,75.235,75.3727,74.5921,75.235,966739.0
2021-01-15 10:00:00,81.93,81.95,80.48,80.89,654260.0,75.2441,75.2625,73.9125,74.289,654260.0
2021-01-15 10:30:00,80.89,81.33,80.78,81.22,464910.0,74.289,74.6931,74.188,74.5921,464910.0
2021-01-15 11:00:00,81.22,81.47,80.93,81.43,472553.0,74.5921,74.8217,74.3257,74.7849,472553.0
2021-01-15 11:30:00,81.42,81.67,81.2,81.32,478312.0,74.7758,75.0054,74.5737,74.6839,478312.0
2021-01-15 12:00:00,81.32,81.52,81.15,81.24,368825.0,74.6839,74.8676,74.5278,74.6105,368825.0
2021-01-15 12:30:00,81.23,81.73,81.19,81.7,382017.0,74.6013,75.0605,74.5645,75.0329,382017.0
2021-01-15 13:00:00,81.7,82.16,81.63,82.14,439181.0,75.0329,75.4554,74.9686,75.437,439181.0
2021-01-15 13:30:00,82.14,82.37,82.05,82.22,329525.0,75.437,75.6482,75.3544,75.5105,329525.0
2021-01-15 14:00:00,82.21,82.43,82.11,82.37,358166.0,75.5013,75.7033,75.4095,75.6482,358166.0
2021-01-15 14:30:00,82.38,82.57,82.2,82.22,379406.0,75.6574,75.8319,75.4921,75.5105,379406.0
2021-01-15 15:00:00,82.23,82.27,81.95,82.04,446152.0,75.5197,75.5564,75.2625,75.3452,446152.0
2021-01-15 15:30:00,82.05,82.48,81.82,82.34,1299969.0,75.3544,75.7493,75.1431,75.6207,1299969.0
2021-01-19 09:30:00,83.2,83.46,82.25,82.47,912354.0,76.4105,76.6493,75.538,75.7401,912354.0
2021-01-19 10:00:00,82.48,82.57,82.13,82.39,681175.0,75.7493,75.8319,75.4278,75.6666,681175.0
2021-01-19 10:30:00,82.4,83.11,82.35,82.79,690676.0,75.6758,76.3279,75.6299,76.034,690676.0
2021-01-19 11:00:00,82.79,82.86,82.17,82.28,499505.0,76.034,76.0983,75.4646,75.5656,499505.0
2021-01-19 11:30:00,82.28,82.53,82.01,82.42,411623.0,75.5656,75.7952,75.3176,75.6942,411623.0
2021-01-19 12:00:00,82.41,82.54,82.29,82.51,440550.0,75.685,75.8044,75.5748,75.7768,440550.0
2021-01-19 12:30:00,82.51,83.07,82.48,83.07,365491.0,75.7768,76.2911,75.7493,76.2911,365491.0
2021-01-19 13:00:00,83.08,83.35,83.08,83.27,371839.0,76.3003,76.5483,76.3003,76.4748,371839.0
2021-01-19 13:30:00,83.27,83.84,83.21,83.8,487254.0,76.4748,76.9983,76.4197,76.9615,487254.0
2021-01-19 14:00:00,83.8,84.03,83.64,83.73,539994.0,76.9615,77.1728,76.8146,76.8973,539994.0
2021-01-19 14:30:00,83.74,84.23,83.73,84.17,418048.0,76.9064,77.3565,76.8973,77.3014,418048.0
2021-01-19 15:00:00,84.17,84.21,83.91,84.16,504573.0,77.3014,77.3381,77.0626,77.2922,504573.0
2021-01-19 15:30:00,84.16,84.56,84.06,84.46,1485939.0,77.2922,77.6595,77.2003,77.5677,1485939.0
2021-01-20 09:30:00,84.86,85.49,83.93,84.13,702933.0,77.935,78.5136,77.0809,77.2646,702933.0
2021-01-20 10:00:00,84.09,84.58,83.92,84.01,609287.0,77.2279,77.6779,77.0718,77.1544,609287.0
2021-01-20 10:30:00,84.01,84.29,83.3,83.61,900622.0,77.1544,77.4116,76.5023,76.787,900622.0
2021-01-20 11:00:00,83.6,83.94,83.47,83.72,483602.0,76.7779,77.0901,76.6585,76.8881,483602.0
2021-01-20 11:30:00,83.72,83.95,83.58,83.72,336875.0,76.8881,77.0993,76.7595,76.8881,336875.0
2021-01-20 12:00:00,83.72,83.92,83.64,83.79,343032.0,76.8881,77.0718,76.8146,76.9524,343032.0
2021-01-20 12:30:00,83.8,84.19,83.74,83.99,345263.0,76.9615,77.3197,76.9064,77.136,345263.0
2021-01-20 13:00:00,83.99,84.3,83.97,84.22,347197.0,77.136,77.4207,77.1177,77.3473,347197.0
2021-01-20 13:30:00,84.23,84.31,84.1,84.17,408454.0,77.3565,77.4299,77.2371,77.3014,408454.0
2021-01-20 14:00:00,84.17,84.38,83.94,84.34,453897.0,77.3014,77.4942,77.0901,77.4575,453897.0
2021-01-20 14:30:00,84.32,84.55,84.27,84.33,440300.0,77.4391,77.6503,77.3932,77.4483,440300.0
2021-01-20 15:00:00,84.33,84.59,84.29,84.48,533040.0,77.4483,77.6871,77.4116,77.5861,533040.0
2021-01-20 15:30:00,84.5,84.55,84.27,84.27,1182449.0,77.6044,77.6503,77.3932,77.3932,1182449.0
2021-01-21 09:30:00,83.04,83.31,82.31,82.46,1165692.0,76.2636,76.5115,75.5931,75.7309,1165692.0
2021-01-21 10:00:00,82.46,82.82,82.05,82.77,903591.0,75.7309,76.0615,75.3544,76.0156,903591.0
2021-01-21 10:30:00,82.78,82.9,81.94,81.98,834416.0,76.0248,76.135,75.2533,75.2901,834416.0
2021-01-21 11:00:00,81.99,82.05,81.32,81.39,892964.0,75.2992,75.3544,74.6839,74.7482,892964.0
2021-01-21 11:30:00,81.39,81.59,80.81,81.24,850978.0,74.7482,74.9319,74.2155,74.6105,850978.0
2021-01-21 12:00:00,81.25,81.4,80.99,81.02,539508.0,74.6196,74.7574,74.3809,74.4084,539508.0
2021-01-21 12:30:00,81.01,81.32,80.77,81.29,626665.0,74.3992,74.6839,74.1788,74.6564,626665.0
2021-01-21 13:00:00,81.29,81.42,81.07,81.14,363370.0,74.6564,74.7758,74.4543,74.5186,363370.0
2021-01-21 13:30:00,81.14,81.25,80.95,81.25,377548.0,74.5186,74.6196,74.3441,74.6196,377548.0
2021-01-21 14:00:00,81.24,81.46,81.22,81.39,423853.0,74.6105,74.8125,74.5921,74.7482,423853.0
2021-01-21 14:30:00,81.38,81.54,81.23,81.45,530208.0,74.739,74.886,74.6013,74.8033,530208.0
2021-01-21 15:00:00,81.45,81.5,81.11,81.15,601794.0,74.8033,74.8492,74.4911,74.5278,601794.0
2021-01-21 15:30:00,81.15,81.17,80.79,80.99,1627525.0,74.5278,74.5462,74.1972,74.3809,1627525.0
2021-01-22 09:30:00,80.0,80.73,79.56,80.14,1014652.0,73.4716,74.1421,73.0675,73.6002,1014652.0
2021-01-22 10:00:00,80.17,80.58,79.6,79.63,988907.0,73.6278,74.0043,73.1043,73.1318,988907.0
2021-01-22 10:30:00,79.63,80.22,79.55,80.0,721333.0,73.1318,73.6737,73.0584,73.4716,721333.0
2021-01-22 11:00:00,80.0,80.7,79.89,80.49,533683.0,73.4716,74.1145,73.3706,73.9217,533683.0
2021-01-22 11:30:00,80.48,81.0,80.45,80.95,455628.0,73.9125,74.39,73.8849,74.3441,455628.0
2021-01-22 12:00:00,80.95,81.02,80.8,80.95,343420.0,74.3441,74.4084,74.2064,74.3441,343420.0
2021-01-22 12:30:00,80.97,81.16,80.85,80.92,363727.0,74.3625,74.537,74.2523,74.3166,363727.0
2021-01-22 13:00:00,80.92,80.92,80.66,80.72,375899.0,74.3166,74.3166,74.0778,74.1329,375899.0
2021-01-22 13:30:00,80.72,80.99,80.62,80.62,477252.0,74.1329,74.3809,74.041,74.041,477252.0
2021-01-22 14:00:00,80.62,81.16,80.6,81.11,482333.0,74.041,74.537,74.0227,74.4911,482333.0
2021-01-22 14:30:00,81.11,81.22,80.81,81.1,618804.0,74.4911,74.5921,74.2155,74.4819,618804.0
2021-01-22 15:00:00,81.1,81.27,81.08,81.14,546728.0,74.4819,74.638,74.4635,74.5186,546728.0
2021-01-22 15:30:00,81.14,81.25,80.95,81.0,1672095.0,74.5186,74.6196,74.3441,74.39,1672095.0
2021-01-25 09:30:00,80.42,81.7,80.42,80.53,1343912.0,73.8574,75.0329,73.8574,73.9584,1343912.0
2021-01-25 10:00:00,80.54,81.5,80.54,81.13,1179813.0,73.9676,74.8492,73.9676,74.5094,1179813.0
2021-01-25 10:30:00,81.13,81.48,80.71,80.74,1045013.0,74.5094,74.8309,74.1237,74.1513,1045013.0
2021-01-25 11:00:00,80.73,81.23,80.6,81.15,1108771.0,74.1421,74.6013,74.0227,74.5278,1108771.0
2021-01-25 11:30:00,81.15,81.81,80.97,81.49,656226.0,74.5278,75.1339,74.3625,74.8401,656226.0
2021-01-25 12:00:00,81.49,81.56,80.74,80.81,728401.0,74.8401,74.9043,74.1513,74.2155,728401.0
2021-01-25 12:30:00,80.81,81.14,80.65,81.0,868005.0,74.2155,74.5186,74.0686,74.39,868005.0
2021-01-25 13:00:00,80.99,81.59,80.98,81.34,812856.0,74.3809,74.9319,74.3717,74.7023,812856.0
2021-01-25 13:30:00,81.34,81.57,81.06,81.23,931355.0,74.7023,74.9135,74.4451,74.6013,931355.0
2021-01-25 14:00:00,81.23,81.35,80.88,80.98,884636.0,74.6013,74.7115,74.2798,74.3717,884636.0
2021-01-25 14:30:00,80.98,81.07,80.82,80.82,627688.0,74.3717,74.4543,74.2247,74.2247,627688.0
2021-01-25 15:00:00,80.83,80.9,80.53,80.78,1039921.0,74.2339,74.2982,73.9584,74.188,1039921.0
2021-01-25 15:30:00,80.78,81.47,80.77,81.35,1932280.0,74.188,74.8217,74.1788,74.7115,1932280.0
2021-01-26 09:30:00,81.66,82.21,80.75,81.08,1098215.0,74.9962,75.5013,74.1604,74.4635,1098215.0
2021-01-26 10:00:00,81.08,81.39,80.75,80.98,946721.0,74.4635,74.7482,74.1604,74.3717,946721.0
2021-01-26 10:30:00,80.98,81.07,80.7,80.83,887657.0,74.3717,74.4543,74.1145,74.2339,887657.0
2021-01-26 11:00:00,80.83,82.02,80.83,81.75,1027114.0,74.2339,75.3268,74.2339,75.0788,1027114.0
2021-01-26 11:30:00,81.74,81.74,80.9,80.94,479659.0,75.0696,75.0696,74.2982,74.3349,479659.0
2021-01-26 12:00:00,80.94,81.12,80.23,80.47,827729.0,74.3349,74.5002,73.6829,73.9033,827729.0
2021-01-26 12:30:00,80.47,81.31,80.42,81.24,682758.0,73.9033,74.6747,73.8574,74.6105,682758.0
2021-01-26 13:00:00,81.25,81.33,80.91,81.01,666502.0,74.6196,74.6931,74.3074,74.3992,666502.0
2021-01-26 13:30:00,81.01,81.04,80.27,80.29,587842.0,74.3992,74.4268,73.7196,73.738,587842.0
2021-01-26 14:00:00,80.29,80.72,80.28,80.28,608706.0,73.738,74.1329,73.7288,73.7288,608706.0
2021-01-26 14:30:00,80.28,80.35,80.08,80.29,741682.0,73.7288,73.7931,73.5451,73.738,741682.0
2021-01-26 15:00:00,80.3,80.57,80.01,80.03,1041005.0,73.7472,73.9951,73.4808,73.4992,1041005.0
2021-01-26 15:30:00,80.03,80.04,79.55,79.85,2207654.0,73.4992,73.5084,73.0584,73.3339,2207654.0
2021-01-27 09:30:00,78.34,78.34,76.88,77.81,1478120.0,71.9471,71.9471,70.6062,71.4604,1478120.0
2021-01-27 10:00:00,77.8,78.86,77.41,78.84,1708966.0,71.4512,72.4247,71.093,72.4063,1708966.0
2021-01-27 10:30:00,78.86,79.29,78.69,79.25,1483501.0,72.4247,72.8196,72.2685,72.7828,1483501.0
2021-01-27 11:00:00,79.28,79.76,79.2,79.73,1358029.0,72.8104,73.2512,72.7369,73.2237,1358029.0
2021-01-27 11:30:00,79.73,79.8,78.34,78.42,1450435.0,73.2237,73.288,71.9471,72.0206,1450435.0
2021-01-27 12:00:00,78.42,79.14,78.41,79.03,1197812.0,72.0206,72.6818,72.0114,72.5808,1197812.0
2021-01-27 12:30:00,79.03,79.9,78.98,79.76,1050100.0,72.5808,73.3798,72.5349,73.2512,1050100.0
2021-01-27 13:00:00,79.77,79.83,79.22,79.36,970421.0,73.2604,73.3155,72.7553,72.8839,970421.0
2021-01-27 13:30:00,79.34,79.66,79.0,79.2,1133519.0,72.8655,73.1594,72.5532,72.7369,1133519.0
2021-01-27 14:00:00,79.21,79.35,78.87,79.1,1148961.0,72.7461,72.8747,72.4339,72.6451,1148961.0
2021-01-27 14:30:00,79.09,79.18,78.4,78.4,1361256.0,72.6359,72.7186,72.0022,72.0022,1361256.0
2021-01-27 15:00:00,78.42,78.69,77.8,77.98,1563684.0,72.0206,72.2685,71.4512,71.6165,1563684.0
2021-01-27 15:30:00,77.97,78.2,77.35,77.9,3331175.0,71.6073,71.8185,71.0379,71.543,3331175.0
2021-01-28 09:30:00,78.24,79.51,78.01,79.19,760841.0,71.8553,73.0216,71.644,72.7277,760841.0
2021-01-28 10:00:00,79.17,80.5,78.95,80.33,1496863.0,72.7094,73.9308,72.5073,73.7747,1496863.0
2021-01-28 10:30:00,80.36,80.6,79.83,80.37,1307454.0,73.8023,74.0227,73.3155,73.8114,1307454.0
2021-01-28 11:00:00,80.41,80.42,79.84,79.92,1401648.0,73.8482,73.8574,73.3247,73.3982,1401648.0
2021-01-28 11:30:00,79.92,80.37,79.9,80.28,1654682.0,73.3982,73.8114,73.3798,73.7288,1654682.0
2021-01-28 12:00:00,80.28,80.89,80.26,80.88,938168.0,73.7288,74.289,73.7104,74.2798,938168.0
2021-01-28 12:30:00,80.89,81.41,80.46,80.92,1101161.0,74.289,74.7666,73.8941,74.3166,1101161.0
2021-01-28 13:00:00,80.92,80.96,80.45,80.49,696045.0,74.3166,74.3533,73.8849,73.9217,696045.0
2021-01-28 13:30:00,80.49,81.15,80.39,80.82,916896.0,73.9217,74.5278,73.8298,74.2247,916896.0
2021-01-28 14:00:00,80.82,81.1,80.64,80.89,967008.0,74.2247,74.4819,74.0594,74.289,967008.0
2021-01-28 14:30:00,80.9,81.33,80.67,81.19,908191.0,74.2982,74.6931,74.087,74.5645,908191.0
2021-01-28 15:00:00,81.19,81.34,80.88,81.11,1073121.0,74.5645,74.7023,74.2798,74.4911,1073121.0
2021-01-28 15:30:00,81.1,81.39,81.02,81.07,2063074.0,74.4819,74.7482,74.4084,74.4543,2063074.0
2021-01-29 09:30:00,80.52,81.04,79.75,80.91,1885019.0,73.9492,74.4268,73.242,74.3074,1885019.0
2021-01-29 10:00:00,80.95,81.47,80.29,80.66,1663995.0,74.3441,74.8217,73.738,74.0778,1663995.0
2021-01-29 10:30:00,80.68,80.9,79.91,80.15,2321721.0,74.0962,74.2982,73.389,73.6094,2321721.0
2021-01-29 11:00:00,80.16,80.51,79.58,79.94,1452170.0,73.6186,73.94,73.0859,73.4165,1452170.0
2021-01-29 11:30:00,79.93,80.56,79.81,80.52,1412009.0,73.4074,73.9859,73.2971,73.9492,1412009.0
2021-01-29 12:00:00,80.52,80.54,79.28,79.34,1003688.0,73.9492,73.9676,72.8104,72.8655,1003688.0
2021-01-29 12:30:00,79.33,79.4,78.54,79.02,1215224.0,72.8563,72.9206,72.1308,72.5716,1215224.0
2021-01-29 13:00:00,79.01,79.38,78.61,79.34,1354064.0,72.5624,72.9022,72.1951,72.8655,1354064.0
2021-01-29 13:30:00,79.33,79.43,78.36,78.64,1270358.0,72.8563,72.9482,71.9655,72.2226,1270358.0
2021-01-29 14:00:00,78.63,79.12,78.56,78.78,1050762.0,72.2134,72.6635,72.1492,72.3512,1050762.0
2021-01-29 14:30:00,78.77,79.98,78.71,79.9,1303684.0,72.342,73.4533,72.2869,73.3798,1303684.0
2021-01-29 15:00:00,79.9,80.7,79.86,80.55,1835987.0,73.3798,74.1145,73.3431,73.9768,1835987.0
2021-01-29 15:30:00,80.54,80.67,79.31,79.44,3046671.0,73.9676,74.087,72.8379,72.9573,3046671.0
2021-02-01 09:30:00,74.23,77.48,73.62,76.63,4879719.0,68.1725,71.1573,67.6123,70.3766,4879719.0
2021-02-01 10:00:00,76.65,76.65,74.77,74.95,3076685.0,70.395,70.395,68.6684,68.8337,3076685.0
2021-02-01 10:30:00,74.97,75.56,74.66,74.99,2247659.0,68.8521,69.394,68.5674,68.8705,2247659.0
2021-02-01 11:00:00,75.0,75.01,73.13,73.55,1157491.0,68.8797,68.8888,67.1623,67.548,1157491.0
2021-02-01 11:30:00,73.54,73.68,72.92,73.05,1199569.0,67.5388,67.6674,66.9694,67.0888,1199569.0
2021-02-01 12:00:00,73.05,73.2,72.45,72.77,1095269.0,67.0888,67.2266,66.5378,66.8316,1095269.0
2021-02-01 12:30:00,72.78,73.24,72.73,73.21,1355029.0,66.8408,67.2633,66.7949,67.2357,1355029.0
2021-02-01 13:00:00,73.21,73.22,72.67,72.95,756294.0,67.2357,67.2449,66.7398,66.997,756294.0
2021-02-01 13:30:00,72.96,73.02,72.61,72.65,676076.0,67.0061,67.0612,66.6847,66.7214,676076.0
2021-02-01 14:00:00,72.65,72.65,71.98,72.0,1012993.0,66.7214,66.7214,66.1061,66.1245,1012993.0
2021-02-01 14:30:00,72.01,72.33,71.87,72.27,1152641.0,66.1337,66.4275,66.0051,66.3724,1152641.0
2021-02-01 15:00:00,72.27,73.11,72.2,72.86,1759281.0,66.3724,67.1439,66.3082,66.9143,1759281.0
2021-02-01 15:30:00,72.85,73.37,72.35,73.14,4102619.0,66.9051,67.3827,66.4459,67.1714,4102619.0
2021-02-02 09:30:00,73.98,74.7,73.09,73.6,1627581.0,67.9429,68.6041,67.1255,67.5939,1627581.0
2021-02-02 10:00:00,73.61,73.74,72.44,72.63,1678435.0,67.6031,67.7225,66.5286,66.7031,1678435.0
2021-02-02 10:30:00,72.64,73.29,72.48,72.92,1333176.0,66.7123,67.3092,66.5653,66.9694,1333176.0
2021-02-02 11:00:00,72.91,73.98,72.88,73.65,849584.0,66.9602,67.9429,66.9327,67.6398,849584.0
2021-02-02 11:30:00,73.65,74.0,73.46,73.57,841810.0,67.6398,67.9613,67.4653,67.5664,841810.0
2021-02-02 12:00:00,73.57,73.96,73.35,73.47,757085.0,67.5664,67.9245,67.3643,67.4745,757085.0
2021-02-02 12:30:00,73.46,73.54,73.21,73.4,651477.0,67.4653,67.5388,67.2357,67.4102,651477.0
2021-02-02 13:00:00,73.41,73.56,73.03,73.09,646134.0,67.4194,67.5572,67.0704,67.1255,646134.0
2021-02-02 13:30:00,73.09,73.18,72.77,72.9,646920.0,67.1255,67.2082,66.8316,66.951,646920.0
2021-02-02 14:00:00,72.9,73.05,72.71,73.0,692942.0,66.951,67.0888,66.7765,67.0429,692942.0
2021-02-02 14:30:00,73.0,73.41,72.99,73.36,660148.0,67.0429,67.4194,67.0337,67.3735,660148.0
2021-02-02 15:00:00,73.35,74.0,73.25,73.92,1101988.0,67.3643,67.9613,67.2725,67.8878,1101988.0
2021-02-02 15:30:00,73.91,76.76,73.37,76.22,4178984.0,67.8786,70.496,67.3827,70.0001,4178984.0
2021-02-03 09:30:00,75.7,76.32,75.01,75.46,1351338.0,69.5225,70.0919,68.8888,69.3021,1351338.0
2021-02-03 10:00:00,75.48,75.66,74.46,74.46,849997.0,69.3205,69.4858,68.3837,68.3837,849997.0
2021-02-03 10:30:00,74.5,75.51,74.47,75.05,1429188.0,68.4205,69.348,68.3929,68.9256,1429188.0
2021-02-03 11:00:00,75.07,75.2,74.44,74.89,1060569.0,68.944,69.0633,68.3654,68.7786,1060569.0
2021-02-03 11:30:00,74.9,75.04,74.65,74.94,589057.0,68.7878,68.9164,68.5582,68.8246,589057.0
2021-02-03 12:00:00,74.95,75.37,74.82,74.84,604321.0,68.8337,69.2195,68.7144,68.7327,604321.0
2021-02-03 12:30:00,74.85,75.06,74.72,74.98,408655.0,68.7419,68.9348,68.6225,68.8613,408655.0
2021-02-03 13:00:00,74.99,75.57,74.9,75.4,679054.0,68.8705,69.4031,68.7878,69.247,679054.0
2021-02-03 13:30:00,75.4,75.49,75.1,75.15,419149.0,69.247,69.3297,68.9715,69.0174,419149.0
2021-02-03 14:00:00,75.14,75.42,75.02,75.02,410821.0,69.0082,69.2654,68.898,68.898,410821.0
2021-02-03 14:30:00,75.02,75.21,74.98,75.04,464737.0,68.898,69.0725,68.8613,68.9164,464737.0
2021-02-03 15:00:00,75.03,75.29,74.82,75.02,611548.0,68.9072,69.146,68.7144,68.898,611548.0
2021-02-03 15:30:00,75.02,76.4,74.71,74.94,3868484.0,68.898,70.1654,68.6133,68.8246,3868484.0
2021-02-04 09:30:00,74.51,75.03,73.1,75.0,1217457.0,68.4296,68.9072,67.1347,68.8797,1217457.0
2021-02-04 10:00:00,75.03,75.41,74.96,75.11,500064.0,68.9072,69.2562,68.8429,68.9807,500064.0
2021-02-04 10:30:00,75.09,75.72,75.09,75.64,777337.0,68.9623,69.5409,68.9623,69.4674,777337.0
2021-02-04 11:00:00,75.65,75.92,75.3,75.34,534358.0,69.4766,69.7246,69.1552,69.1919,534358.0
2021-02-04 11:30:00,75.33,75.77,75.3,75.56,285712.0,69.1827,69.5868,69.1552,69.394,285712.0
2021-02-04 12:00:00,75.56,76.06,75.55,75.91,372323.0,69.394,69.8532,69.3848,69.7154,372323.0
2021-02-04 12:30:00,75.93,76.02,75.73,75.82,385522.0,69.7338,69.8164,69.5501,69.6327,385522.0
2021-02-04 13:00:00,75.81,76.02,75.67,75.99,331030.0,69.6236,69.8164,69.495,69.7889,331030.0
2021-02-04 13:30:00,76.0,76.25,75.84,76.23,524212.0,69.7981,70.0277,69.6511,70.0093,524212.0
2021-02-04 14:00:00,76.24,76.24,75.83,75.91,536738.0,70.0185,70.0185,69.6419,69.7154,536738.0
2021-02-04 14:30:00,75.9,76.03,75.81,75.97,407580.0,69.7062,69.8256,69.6236,69.7705,407580.0
2021-02-04 15:00:00,75.97,75.97,75.42,75.55,620956.0,69.7705,69.7705,69.2654,69.3848,620956.0
2021-02-04 15:30:00,75.56,77.2,75.45,76.73,3451065.0,69.394,70.9001,69.2929,70.4685,3451065.0
2021-02-05 09:30:00,76.95,77.13,76.34,76.68,731307.0,70.6705,70.8358,70.1103,70.4226,731307.0
2021-02-05 10:00:00,76.65,77.03,76.31,76.77,460374.0,70.395,70.744,70.0828,70.5052,460374.0
2021-02-05 10:30:00,76.75,76.95,76.57,76.66,426560.0,70.4869,70.6705,70.3215,70.4042,426560.0
2021-02-05 11:00:00,76.67,76.75,76.59,76.75,265022.0,70.4134,70.4869,70.3399,70.4869,265022.0
2021-02-05 11:30:00,76.75,77.0,76.45,76.5,339002.0,70.4869,70.7165,70.2113,70.2573,339002.0
2021-02-05 12:00:00,76.5,76.54,76.23,76.3,170718.0,70.2573,70.294,70.0093,70.0736,170718.0
2021-02-05 12:30:00,76.28,76.34,76.01,76.03,240900.0,70.0552,70.1103,69.8072,69.8256,240900.0
2021-02-05 13:00:00,76.04,76.14,75.63,76.13,684612.0,69.8348,69.9266,69.4583,69.9175,684612.0
2021-02-05 13:30:00,76.12,76.15,75.78,75.97,241899.0,69.9083,69.9358,69.596,69.7705,241899.0
2021-02-05 14:00:00,75.98,76.1,75.56,75.64,209349.0,69.7797,69.8899,69.394,69.4674,209349.0
2021-02-05 14:30:00,75.65,75.95,75.64,75.78,180174.0,69.4766,69.7521,69.4674,69.596,180174.0
2021-02-05 15:00:00,75.77,75.98,75.74,75.76,256306.0,69.5868,69.7797,69.5593,69.5776,256306.0
2021-02-05 15:30:00,75.77,76.02,75.59,75.89,972562.0,69.5868,69.8164,69.4215,69.697,972562.0
2021-02-08 09:30:00,77.05,77.27,76.58,76.81,870465.0,70.7624,70.9644,70.3307,70.542,870465.0
2021-02-08 10:00:00,76.81,76.88,76.33,76.47,344629.0,70.542,70.6062,70.1011,70.2297,344629.0
2021-02-08 10:30:00,76.48,76.83,76.34,76.36,300069.0,70.2389,70.5603,70.1103,70.1287,300069.0
2021-02-08 11:00:00,76.4,76.85,76.38,76.52,257212.0,70.1654,70.5787,70.147,70.2756,257212.0
2021-02-08 11:30:00,76.52,76.55,76.34,76.47,301782.0,70.2756,70.3032,70.1103,70.2297,301782.0
2021-02-08 12:00:00,76.48,76.56,76.35,76.5,201163.0,70.2389,70.3124,70.1195,70.2573,201163.0
2021-02-08 12:30:00,76.49,76.73,76.46,76.66,174270.0,70.2481,70.4685,70.2205,70.4042,174270.0
2021-02-08 13:00:00,76.65,76.65,76.45,76.58,218906.0,70.395,70.395,70.2113,70.3307,218906.0
2021-02-08 13:30:00,76.58,76.6,76.32,76.32,158711.0,70.3307,70.3491,70.0919,70.0919,158711.0
2021-02-08 14:00:00,76.33,76.39,76.03,76.08,182437.0,70.1011,70.1562,69.8256,69.8715,182437.0
2021-02-08 14:30:00,76.08,76.26,76.02,76.14,292008.0,69.8715,70.0368,69.8164,69.9266,292008.0
2021-02-08 15:00:00,76.13,76.14,75.76,75.82,409069.0,69.9175,69.9266,69.5776,69.6327,409069.0
2021-02-08 15:30:00,75.83,75.89,75.51,75.82,1047700.0,69.6419,69.697,69.348,69.6327,1047700.0
2021-02-09 09:30:00,75.0,75.37,74.06,74.16,730837.0,68.8797,69.2195,68.0164,68.1082,730837.0
2021-02-09 10:00:00,74.15,74.36,73.93,74.06,446190.0,68.099,68.2919,67.897,68.0164,446190.0
2021-02-09 10:30:00,74.06,74.27,73.69,73.75,456008.0,68.0164,68.2092,67.6766,67.7317,456008.0
2021-02-09 11:00:00,73.74,73.75,73.15,73.26,377486.0,67.7225,67.7317,67.1806,67.2817,377486.0
2021-02-09 11:30:00,73.24,73.76,73.18,73.5,389265.0,67.2633,67.7409,67.2082,67.5021,389265.0
2021-02-09 12:00:00,73.51,73.99,73.47,73.95,573413.0,67.5113,67.9521,67.4745,67.9153,573413.0
2021-02-09 12:30:00,73.98,74.48,73.74,74.42,675759.0,67.9429,68.4021,67.7225,68.347,675759.0
2021-02-09 13:00:00,74.44,74.53,74.13,74.18,347260.0,68.3654,68.448,68.0807,68.1266,347260.0
2021-02-09 13:30:00,74.19,74.33,74.02,74.29,203933.0,68.1358,68.2643,67.9796,68.2276,203933.0
2021-02-09 14:00:00,74.3,74.36,74.08,74.18,212840.0,68.2368,68.2919,68.0347,68.1266,212840.0
2021-02-09 14:30:00,74.18,74.23,74.02,74.13,248134.0,68.1266,68.1725,67.9796,68.0807,248134.0
2021-02-09 15:00:00,74.12,74.13,73.92,73.93,440452.0,68.0715,68.0807,67.8878,67.897,440452.0
2021-02-09 15:30:00,73.93,74.11,73.38,73.48,1260913.0,67.897,68.0623,67.3919,67.4837,1260913.0
2021-02-10 09:30:00,74.35,74.8,74.05,74.23,541735.0,68.2827,68.696,68.0072,68.1725,541735.0
2021-02-10 10:00:00,74.21,74.47,73.23,73.36,555817.0,68.1541,68.3929,67.2541,67.3735,555817.0
2021-02-10 10:30:00,73.38,73.38,72.72,73.05,503074.0,67.3919,67.3919,66.7857,67.0888,503074.0
2021-02-10 11:00:00,73.04,73.36,72.83,72.84,556005.0,67.0796,67.3735,66.8867,66.8959,556005.0
2021-02-10 11:30:00,72.85,73.18,72.63,73.04,384333.0,66.9051,67.2082,66.7031,67.0796,384333.0
2021-02-10 12:00:00,73.04,73.07,72.52,72.65,376672.0,67.0796,67.1072,66.602,66.7214,376672.0
2021-02-10 12:30:00,72.65,72.73,72.56,72.67,330885.0,66.7214,66.7949,66.6388,66.7398,330885.0
2021-02-10 13:00:00,72.67,72.75,72.47,72.51,306522.0,66.7398,66.8133,66.5561,66.5929,306522.0
2021-02-10 13:30:00,72.52,72.55,72.21,72.23,263097.0,66.602,66.6296,66.3173,66.3357,263097.0
2021-02-10 14:00:00,72.22,72.27,71.6,71.64,616642.0,66.3265,66.3724,65.7571,65.7939,616642.0
2021-02-10 14:30:00,71.66,71.79,71.49,71.51,572222.0,65.8122,65.9316,65.6561,65.6745,572222.0
2021-02-10 15:00:00,71.51,71.54,70.98,71.05,755941.0,65.6745,65.702,65.1877,65.252,755941.0
2021-02-10 15:30:00,71.05,71.06,70.23,70.32,2192370.0,65.252,65.2612,64.4989,64.5816,2192370.0
2021-02-11 09:30:00,71.69,71.92,71.24,71.42,733488.0,65.8398,66.051,65.4265,65.5918,733488.0
2021-02-11 10:00:00,71.4,71.94,71.38,71.88,496190.0,65.5734,66.0694,65.5551,66.0143,496190.0
2021-02-11 10:30:00,71.88,72.11,71.73,71.96,315097.0,66.0143,66.2255,65.8765,66.0877,315097.0
2021-02-11 11:00:00,71.97,71.97,71.48,71.76,304043.0,66.0969,66.0969,65.6469,65.9041,304043.0
2021-02-11 11:30:00,71.76,72.02,71.69,71.75,448898.0,65.9041,66.1428,65.8398,65.8949,448898.0
2021-02-11 12:00:00,71.74,71.9,71.36,71.37,641095.0,65.8857,66.0326,65.5367,65.5459,641095.0
2021-02-11 12:30:00,71.37,71.82,71.36,71.69,436413.0,65.5459,65.9592,65.5367,65.8398,436413.0
2021-02-11 13:00:00,71.68,71.81,71.49,71.52,437163.0,65.8306,65.95,65.6561,65.6836,437163.0
2021-02-11 13:30:00,71.51,71.76,71.41,71.72,507233.0,65.6745,65.9041,65.5826,65.8673,507233.0
2021-02-11 14:00:00,71.72,71.75,71.5,71.63,358527.0,65.8673,65.8949,65.6653,65.7847,358527.0
2021-02-11 14:30:00,71.62,71.65,71.45,71.5,319873.0,65.7755,65.803,65.6194,65.6653,319873.0
2021-02-11 15:00:00,71.49,71.52,71.22,71.23,358567.0,65.6561,65.6836,65.4081,65.4173,358567.0
2021-02-11 15:30:00,71.25,71.3,70.93,70.97,1126473.0,65.4357,65.4816,65.1418,65.1785,1126473.0
2021-02-12 09:30:00,70.96,71.23,70.69,70.87,323656.0,65.1693,65.4173,64.9214,65.0867,323656.0
2021-02-12 10:00:00,70.83,71.13,70.83,71.08,203157.0,65.05,65.3255,65.05,65.2796,203157.0
2021-02-12 10:30:00,71.07,71.24,70.84,70.95,292496.0,65.2704,65.4265,65.0591,65.1602,292496.0
2021-02-12 11:00:00,70.96,70.96,70.41,70.65,205787.0,65.1693,65.1693,64.6642,64.8846,205787.0
2021-02-12 11:30:00,70.66,71.46,70.66,71.46,250743.0,64.8938,65.6285,64.8938,65.6285,250743.0
2021-02-12 12:00:00,71.46,71.83,71.42,71.52,274327.0,65.6285,65.9683,65.5918,65.6836,274327.0
2021-02-12 12:30:00,71.52,71.52,71.36,71.43,165792.0,65.6836,65.6836,65.5367,65.601,165792.0
2021-02-12 13:00:00,71.43,71.48,71.23,71.45,269348.0,65.601,65.6469,65.4173,65.6194,269348.0
2021-02-12 13:30:00,71.45,71.51,71.4,71.47,164680.0,65.6194,65.6745,65.5734,65.6377,164680.0
2021-02-12 14:00:00,71.47,71.58,71.38,71.45,119059.0,65.6377,65.7388,65.5551,65.6194,119059.0
2021-02-12 14:30:00,71.45,71.46,71.21,71.28,152397.0,65.6194,65.6285,65.3989,65.4632,152397.0
2021-02-12 15:00:00,71.28,71.45,71.23,71.39,168331.0,65.4632,65.6194,65.4173,65.5643,168331.0
2021-02-12 15:30:00,71.38,71.66,71.37,71.46,506233.0,65.5551,65.8122,65.5459,65.6285,506233.0
2021-02-16 09:30:00,72.06,72.27,71.53,71.57,398822.0,66.1796,66.3724,65.6928,65.7296,398822.0
2021-02-16 10:00:00,71.57,71.76,71.34,71.43,348404.0,65.7296,65.9041,65.5183,65.601,348404.0
2021-02-16 10:30:00,71.45,71.53,71.1,71.31,302793.0,65.6194,65.6928,65.2979,65.4908,302793.0
2021-02-16 11:00:00,71.31,71.8,71.09,71.76,1043796.0,65.4908,65.9408,65.2887,65.9041,1043796.0
2021-02-16 11:30:00,71.76,71.95,71.57,71.61,438867.0,65.9041,66.0786,65.7296,65.7663,438867.0
2021-02-16 12:00:00,71.6,71.95,71.56,71.88,408530.0,65.7571,66.0786,65.7204,66.0143,408530.0
2021-02-16 12:30:00,71.89,72.08,71.86,71.95,224295.0,66.0235,66.1979,65.9959,66.0786,224295.0
2021-02-16 13:00:00,71.94,72.01,71.86,71.88,122602.0,66.0694,66.1337,65.9959,66.0143,122602.0
2021-02-16 13:30:00,71.86,71.86,71.61,71.61,150074.0,65.9959,65.9959,65.7663,65.7663,150074.0
2021-02-16 14:00:00,71.62,71.76,71.61,71.7,147747.0,65.7755,65.9041,65.7663,65.849,147747.0
2021-02-16 14:30:00,71.7,71.75,71.35,71.48,551947.0,65.849,65.8949,65.5275,65.6469,551947.0
2021-02-16 15:00:00,71.48,71.49,71.23,71.26,202005.0,65.6469,65.6561,65.4173,65.4449,202005.0
2021-02-16 15:30:00,71.27,71.43,70.98,71.02,625126.0,65.454,65.601,65.1877,65.2244,625126.0
2021-02-17 09:30:00,71.0,71.29,70.12,71.09,447903.0,65.2061,65.4724,64.3979,65.2887,447903.0
2021-02-17 10:00:00,71.1,71.7,70.98,71.33,364617.0,65.2979,65.849,65.1877,65.5092,364617.0
2021-02-17 10:30:00,71.33,71.44,71.16,71.29,206796.0,65.5092,65.6102,65.353,65.4724,206796.0
2021-02-17 11:00:00,71.31,71.38,70.76,71.22,277518.0,65.4908,65.5551,64.9857,65.4081,277518.0
2021-02-17 11:30:00,71.21,71.29,70.77,70.88,247461.0,65.3989,65.4724,64.9949,65.0959,247461.0
2021-02-17 12:00:00,70.91,70.98,70.72,70.96,214099.0,65.1234,65.1877,64.9489,65.1693,214099.0
2021-02-17 12:30:00,70.96,70.98,70.42,70.56,264263.0,65.1693,65.1877,64.6734,64.802,264263.0
2021-02-17 13:00:00,70.54,70.63,70.27,70.39,235649.0,64.7836,64.8663,64.5357,64.6459,235649.0
2021-02-17 13:30:00,70.38,70.38,70.26,70.3,254097.0,64.6367,64.6367,64.5265,64.5632,254097.0
2021-02-17 14:00:00,70.3,70.44,70.12,70.12,297150.0,64.5632,64.6918,64.3979,64.3979,297150.0
2021-02-17 14:30:00,70.12,70.16,69.93,70.0,428385.0,64.3979,64.4346,64.2234,64.2877,428385.0
2021-02-17 15:00:00,70.0,70.1,69.88,69.98,418560.0,64.2877,64.3795,64.1775,64.2693,418560.0
2021-02-17 15:30:00,69.98,70.07,69.84,69.99,733719.0,64.2693,64.352,64.1407,64.2785,733719.0
2021-02-18 09:30:00,69.64,69.98,69.15,69.69,453133.0,63.9571,64.2693,63.507,64.003,453133.0
2021-02-18 10:00:00,69.69,69.75,69.34,69.65,288692.0,64.003,64.0581,63.6815,63.9662,288692.0
2021-02-18 10:30:00,69.65,69.78,69.44,69.54,318039.0,63.9662,64.0856,63.7734,63.8652,318039.0
2021-02-18 11:00:00,69.55,69.77,69.52,69.71,337574.0,63.8744,64.0765,63.8469,64.0214,337574.0
2021-02-18 11:30:00,69.7,69.76,69.2,69.25,530185.0,64.0122,64.0673,63.553,63.5989,530185.0
2021-02-18 12:00:00,69.25,69.25,68.77,68.91,573835.0,63.5989,63.5989,63.1581,63.2866,573835.0
2021-02-18 12:30:00,68.9,68.96,68.49,68.51,716770.0,63.2775,63.3326,62.9009,62.9193,716770.0
2021-02-18 13:00:00,68.51,68.56,68.12,68.39,907998.0,62.9193,62.9652,62.5611,62.8091,907998.0
2021-02-18 13:30:00,68.41,68.79,68.27,68.58,1528449.0,62.8274,63.1764,62.6989,62.9836,1528449.0
2021-02-18 14:00:00,68.57,68.91,68.55,68.75,959332.0,62.9744,63.2866,62.956,63.1397,959332.0
2021-02-18 14:30:00,68.76,69.1,68.62,68.97,1058450.0,63.1489,63.4611,63.0203,63.3417,1058450.0
2021-02-18 15:00:00,68.99,68.99,68.67,68.77,831125.0,63.3601,63.3601,63.0662,63.1581,831125.0
2021-02-18 15:30:00,68.76,68.85,68.53,68.85,1082909.0,63.1489,63.2315,62.9376,63.2315,1082909.0
2021-02-19 09:30:00,69.26,70.54,69.26,70.46,717034.0,63.6081,64.7836,63.6081,64.7101,717034.0
2021-02-19 10:00:00,70.47,70.51,69.49,69.5,962541.0,64.7193,64.7561,63.8193,63.8285,962541.0
2021-02-19 10:30:00,69.5,69.58,69.19,69.23,456202.0,63.8285,63.902,63.5438,63.5805,456202.0
2021-02-19 11:00:00,69.22,69.28,69.05,69.22,357009.0,63.5713,63.6264,63.4152,63.5713,357009.0
2021-02-19 11:30:00,69.22,69.38,69.13,69.19,457809.0,63.5713,63.7183,63.4887,63.5438,457809.0
2021-02-19 12:00:00,69.19,69.25,68.99,69.07,400653.0,63.5438,63.5989,63.3601,63.4336,400653.0
2021-02-19 12:30:00,69.08,69.28,69.01,69.22,260708.0,63.4428,63.6264,63.3785,63.5713,260708.0
2021-02-19 13:00:00,69.21,69.49,69.15,69.45,252644.0,63.5622,63.8193,63.507,63.7826,252644.0
2021-02-19 13:30:00,69.46,69.79,69.34,69.77,324481.0,63.7918,64.0948,63.6815,64.0765,324481.0
2021-02-19 14:00:00,69.77,69.8,69.56,69.6,261228.0,64.0765,64.104,63.8836,63.9203,261228.0
2021-02-19 14:30:00,69.6,70.29,69.6,70.22,377074.0,63.9203,64.554,63.9203,64.4897,377074.0
2021-02-19 15:00:00,70.21,70.47,70.18,70.38,509689.0,64.4805,64.7193,64.453,64.6367,509689.0
2021-02-19 15:30:00,70.38,70.45,69.77,69.78,1095835.0,64.6367,64.701,64.0765,64.0856,1095835.0
2021-02-22 09:30:00,69.42,70.34,69.4,70.34,409717.0,63.755,64.5999,63.7366,64.5999,409717.0
2021-02-22 10:00:00,70.37,70.57,70.23,70.47,202547.0,64.6275,64.8112,64.4989,64.7193,202547.0
2021-02-22 10:30:00,70.46,70.47,69.72,69.95,329454.0,64.7101,64.7193,64.0305,64.2418,329454.0
2021-02-22 11:00:00,69.95,70.23,69.89,70.23,393261.0,64.2418,64.4989,64.1867,64.4989,393261.0
2021-02-22 11:30:00,70.24,70.76,70.21,70.66,324987.0,64.5081,64.9857,64.4805,64.8938,324987.0
2021-02-22 12:00:00,70.68,70.76,70.54,70.64,247443.0,64.9122,64.9857,64.7836,64.8755,247443.0
2021-02-22 12:30:00,70.64,70.76,70.42,70.48,258459.0,64.8755,64.9857,64.6734,64.7285,258459.0
2021-02-22 13:00:00,70.48,70.57,70.32,70.38,227163.0,64.7285,64.8112,64.5816,64.6367,227163.0
2021-02-22 13:30:00,70.39,70.43,70.1,70.1,243539.0,64.6459,64.6826,64.3795,64.3795,243539.0
2021-02-22 14:00:00,70.12,70.16,69.76,69.82,331810.0,64.3979,64.4346,64.0673,64.1224,331810.0
2021-02-22 14:30:00,69.81,69.85,69.48,69.57,350892.0,64.1132,64.1499,63.8101,63.8928,350892.0
2021-02-22 15:00:00,69.58,69.62,69.14,69.17,432567.0,63.902,63.9387,63.4979,63.5254,432567.0
2021-02-22 15:30:00,69.16,69.52,69.12,69.42,686928.0,63.5162,63.8469,63.4795,63.755,686928.0
2021-02-23 09:30:00,69.21,69.21,67.15,68.64,523245.0,63.5622,63.5622,61.6703,63.0387,523245.0
2021-02-23 10:00:00,68.56,69.7,68.28,69.65,351274.0,62.9652,64.0122,62.708,63.9662,351274.0
2021-02-23 10:30:00,69.66,69.81,69.22,69.54,336387.0,63.9754,64.1132,63.5713,63.8652,336387.0
2021-02-23 11:00:00,69.54,69.67,68.96,69.12,237122.0,63.8652,63.9846,63.3326,63.4795,237122.0
2021-02-23 11:30:00,69.11,69.3,68.81,68.93,233294.0,63.4703,63.6448,63.1948,63.305,233294.0
2021-02-23 12:00:00,68.92,68.94,68.49,68.6,291978.0,63.2958,63.3142,62.9009,63.0019,291978.0
2021-02-23 12:30:00,68.57,68.64,68.29,68.36,288940.0,62.9744,63.0387,62.7172,62.7815,288940.0
2021-02-23 13:00:00,68.36,68.53,68.21,68.48,376407.0,62.7815,62.9376,62.6438,62.8917,376407.0
2021-02-23 13:30:00,68.45,68.57,68.35,68.44,257922.0,62.8642,62.9744,62.7723,62.855,257922.0
2021-02-23 14:00:00,68.43,68.73,68.38,68.65,364484.0,62.8458,63.1213,62.7999,63.0479,364484.0
2021-02-23 14:30:00,68.65,68.78,68.41,68.73,298661.0,63.0479,63.1672,62.8274,63.1213,298661.0
2021-02-23 15:00:00,68.71,69.09,68.71,68.99,346718.0,63.103,63.4519,63.103,63.3601,346718.0
2021-02-23 15:30:00,68.99,69.05,68.6,68.61,686823.0,63.3601,63.4152,63.0019,63.0111,686823.0
2021-02-24 09:30:00,68.94,70.09,68.85,69.81,368884.0,63.3142,64.3703,63.2315,64.1132,368884.0
2021-02-24 10:00:00,69.78,70.02,69.12,70.0,301607.0,64.0856,64.3061,63.4795,64.2877,301607.0
2021-02-24 10:30:00,70.03,70.39,69.85,70.17,257907.0,64.3152,64.6459,64.1499,64.4438,257907.0
2021-02-24 11:00:00,70.19,70.64,70.16,70.5,179167.0,64.4622,64.8755,64.4346,64.7469,179167.0
2021-02-24 11:30:00,70.5,70.69,70.4,70.59,204480.0,64.7469,64.9214,64.655,64.8295,204480.0
2021-02-24 12:00:00,70.61,71.19,70.56,71.1,306129.0,64.8479,65.3806,64.802,65.2979,306129.0
2021-02-24 12:30:00,71.1,71.24,70.98,70.98,303825.0,65.2979,65.4265,65.1877,65.1877,303825.0
2021-02-24 13:00:00,70.99,71.15,70.85,71.13,280852.0,65.1969,65.3438,65.0683,65.3255,280852.0
2021-02-24 13:30:00,71.15,71.24,71.06,71.24,223507.0,65.3438,65.4265,65.2612,65.4265,223507.0
2021-02-24 14:00:00,71.23,71.27,71.03,71.06,276570.0,65.4173,65.454,65.2336,65.2612,276570.0
2021-02-24 14:30:00,71.07,71.19,70.97,71.01,354394.0,65.2704,65.3806,65.1785,65.2153,354394.0
2021-02-24 15:00:00,71.01,71.77,70.97,71.72,1127356.0,65.2153,65.9132,65.1785,65.8673,1127356.0
2021-02-24 15:30:00,71.72,71.87,71.64,71.65,897777.0,65.8673,66.0051,65.7939,65.803,897777.0
2021-02-25 09:30:00,72.06,72.14,71.18,71.28,379353.0,66.1796,66.2531,65.3714,65.4632,379353.0
2021-02-25 10:00:00,71.25,71.28,70.73,70.91,281169.0,65.4357,65.4632,64.9581,65.1234,281169.0
2021-02-25 10:30:00,70.91,70.93,70.36,70.59,168435.0,65.1234,65.1418,64.6183,64.8295,168435.0
2021-02-25 11:00:00,70.59,70.9,70.54,70.87,165995.0,64.8295,65.1142,64.7836,65.0867,165995.0
2021-02-25 11:30:00,70.87,70.87,70.28,70.4,169521.0,65.0867,65.0867,64.5448,64.655,169521.0
2021-02-25 12:00:00,70.4,70.73,70.28,70.33,169318.0,64.655,64.9581,64.5448,64.5908,169318.0
2021-02-25 12:30:00,70.31,70.32,69.67,69.74,329780.0,64.5724,64.5816,63.9846,64.0489,329780.0
2021-02-25 13:00:00,69.7,70.11,69.55,70.08,167841.0,64.0122,64.3887,63.8744,64.3612,167841.0
2021-02-25 13:30:00,70.08,70.23,69.85,70.07,165774.0,64.3612,64.4989,64.1499,64.352,165774.0
2021-02-25 14:00:00,70.06,70.71,69.99,70.6,164710.0,64.3428,64.9397,64.2785,64.8387,164710.0
2021-02-25 14:30:00,70.59,70.59,70.02,70.08,165689.0,64.8295,64.8295,64.3061,64.3612,165689.0
2021-02-25 15:00:00,70.07,70.19,69.72,69.84,330303.0,64.352,64.4622,64.0305,64.1407,330303.0
2021-02-25 15:30:00,69.83,70.14,69.55,69.75,538878.0,64.1316,64.4163,63.8744,64.0581,538878.0
2021-02-26 09:30:00,69.88,70.08,69.29,69.4,261351.0,64.4513,64.6357,63.9071,64.0086,261351.0
2021-02-26 10:00:00,69.36,69.58,68.68,68.76,270470.0,63.9717,64.1746,63.3445,63.4183,270470.0
2021-02-26 10:30:00,68.78,69.59,68.75,69.53,249178.0,63.4367,64.1838,63.4091,64.1285,249178.0
2021-02-26 11:00:00,69.51,70.3,69.41,70.12,245833.0,64.11,64.8386,64.0178,64.6726,245833.0
2021-02-26 11:30:00,70.11,70.43,69.99,70.18,338853.0,64.6634,64.9585,64.5527,64.728,338853.0
2021-02-26 12:00:00,70.25,70.55,70.05,70.16,391011.0,64.7925,65.0692,64.6081,64.7095,391011.0
2021-02-26 12:30:00,70.17,70.42,70.05,70.05,169804.0,64.7187,64.9493,64.6081,64.6081,169804.0
2021-02-26 13:00:00,70.06,70.73,69.94,70.66,222413.0,64.6173,65.2352,64.5066,65.1707,222413.0
2021-02-26 13:30:00,70.67,70.7,70.13,70.14,207323.0,65.1799,65.2076,64.6819,64.6911,207323.0
2021-02-26 14:00:00,70.14,70.38,70.02,70.21,312835.0,64.6911,64.9124,64.5804,64.7556,312835.0
2021-02-26 14:30:00,70.21,70.6,70.17,70.59,250107.0,64.7556,65.1153,64.7187,65.1061,250107.0
2021-02-26 15:00:00,70.6,70.78,70.34,70.4,337410.0,65.1153,65.2814,64.8755,64.9309,337410.0
2021-02-26 15:30:00,70.39,71.03,70.33,70.33,1014404.0,64.9217,65.5119,64.8663,64.8663,1014404.0
2021-03-01 09:30:00,71.23,72.22,71.11,72.13,390295.0,65.6964,66.6095,65.5857,66.5265,390295.0
2021-03-01 10:00:00,72.15,72.66,71.95,72.55,426232.0,66.5449,67.0153,66.3605,66.9139,426232.0
2021-03-01 10:30:00,72.57,72.83,72.42,72.79,289919.0,66.9323,67.1721,66.7939,67.1352,289919.0
2021-03-01 11:00:00,72.8,73.03,72.55,72.91,275327.0,67.1444,67.3566,66.9139,67.2459,275327.0
2021-03-01 11:30:00,72.92,73.23,72.87,73.21,317158.0,67.2551,67.541,67.209,67.5226,317158.0
2021-03-01 12:00:00,73.21,73.4,73.15,73.32,259974.0,67.5226,67.6978,67.4672,67.624,259974.0
2021-03-01 12:30:00,73.33,73.51,73.16,73.23,285433.0,67.6333,67.7993,67.4765,67.541,285433.0
2021-03-01 13:00:00,73.23,73.48,73.03,73.48,285831.0,67.541,67.7716,67.3566,67.7716,285831.0
2021-03-01 13:30:00,73.48,73.67,73.35,73.37,430394.0,67.7716,67.9468,67.6517,67.6701,430394.0
2021-03-01 14:00:00,73.37,73.76,73.33,73.71,238257.0,67.6701,68.0298,67.6333,67.9837,238257.0
2021-03-01 14:30:00,73.72,73.94,73.65,73.65,279084.0,67.993,68.1959,67.9284,67.9284,279084.0
2021-03-01 15:00:00,73.66,73.8,73.46,73.61,323804.0,67.9376,68.0667,67.7532,67.8915,323804.0
2021-03-01 15:30:00,73.61,73.65,73.23,73.53,927817.0,67.8915,67.9284,67.541,67.8177,927817.0
2021-03-02 09:30:00,73.83,74.37,73.61,74.16,381141.0,68.0944,68.5925,67.8915,68.3988,381141.0
2021-03-02 10:00:00,74.22,74.45,73.82,73.89,276410.0,68.4541,68.6662,68.0852,68.1498,276410.0
2021-03-02 10:30:00,73.87,74.18,73.53,73.95,293450.0,68.1313,68.4172,67.8177,68.2051,293450.0
2021-03-02 11:00:00,73.96,74.1,73.59,73.8,197416.0,68.2143,68.3434,67.8731,68.0667,197416.0
2021-03-02 11:30:00,73.81,73.81,73.22,73.23,215462.0,68.076,68.076,67.5318,67.541,215462.0
2021-03-02 12:00:00,73.23,73.54,73.09,73.38,305197.0,67.541,67.8269,67.4119,67.6794,305197.0
2021-03-02 12:30:00,73.36,73.59,73.31,73.4,187423.0,67.6609,67.8731,67.6148,67.6978,187423.0
2021-03-02 13:00:00,73.41,73.73,73.4,73.72,200959.0,67.707,68.0022,67.6978,67.993,200959.0
2021-03-02 13:30:00,73.73,73.76,73.43,73.45,247649.0,68.0022,68.0298,67.7255,67.7439,247649.0
2021-03-02 14:00:00,73.46,73.69,73.32,73.37,189348.0,67.7532,67.9653,67.624,67.6701,189348.0
2021-03-02 14:30:00,73.38,73.69,73.31,73.55,202544.0,67.6794,67.9653,67.6148,67.8362,202544.0
2021-03-02 15:00:00,73.55,73.61,73.32,73.32,254619.0,67.8362,67.8915,67.624,67.624,254619.0
2021-03-02 15:30:00,73.32,73.5,72.93,72.96,838872.0,67.624,67.79,67.2643,67.292,838872.0
2021-03-03 09:30:00,73.5,73.92,73.14,73.26,330866.0,67.79,68.1774,67.458,67.5687,330866.0
2021-03-03 10:00:00,73.24,73.9,73.24,73.75,270498.0,67.5502,68.159,67.5502,68.0206,270498.0
2021-03-03 10:30:00,73.73,74.25,73.63,74.15,261693.0,68.0022,68.4818,67.9099,68.3896,261693.0
2021-03-03 11:00:00,74.16,74.73,74.15,74.68,345223.0,68.3988,68.9245,68.3896,68.8784,345223.0
2021-03-03 11:30:00,74.67,75.02,74.57,74.78,399072.0,68.8692,69.192,68.7769,68.9706,399072.0
2021-03-03 12:00:00,74.8,75.04,74.79,74.99,327305.0,68.9891,69.2104,68.9798,69.1643,327305.0
2021-03-03 12:30:00,74.98,75.42,74.95,75.3,245749.0,69.1551,69.5609,69.1274,69.4502,245749.0
2021-03-03 13:00:00,75.28,75.87,75.28,75.59,393117.0,69.4318,69.9759,69.4318,69.7177,393117.0
2021-03-03 13:30:00,75.57,75.57,75.24,75.34,239024.0,69.6992,69.6992,69.3949,69.4871,239024.0
2021-03-03 14:00:00,75.36,75.41,74.88,75.2,248921.0,69.5056,69.5517,69.0628,69.358,248921.0
2021-03-03 14:30:00,75.18,75.47,74.94,75.4,257671.0,69.3395,69.607,69.1182,69.5424,257671.0
2021-03-03 15:00:00,75.39,75.42,74.98,75.09,266054.0,69.5332,69.5609,69.1551,69.2565,266054.0
2021-03-03 15:30:00,75.09,75.13,74.55,74.58,603607.0,69.2565,69.2934,68.7585,68.7861,603607.0
2021-03-04 09:30:00,74.62,75.09,73.85,73.97,272633.0,68.823,69.2565,68.1129,68.2235,272633.0
2021-03-04 10:00:00,73.96,74.01,72.84,73.77,223262.0,68.2143,68.2604,67.1813,68.0391,223262.0
2021-03-04 10:30:00,73.73,73.8,73.07,73.33,198211.0,68.0022,68.0667,67.3935,67.6333,198211.0
2021-03-04 11:00:00,73.37,73.6,73.08,73.34,182194.0,67.6701,67.8823,67.4027,67.6425,182194.0
2021-03-04 11:30:00,73.33,73.86,73.33,73.78,165470.0,67.6333,68.1221,67.6333,68.0483,165470.0
2021-03-04 12:00:00,73.79,74.08,73.31,73.51,168591.0,68.0575,68.325,67.6148,67.7993,168591.0
2021-03-04 12:30:00,73.49,73.52,72.38,72.54,198435.0,67.7808,67.8085,66.7571,66.9046,198435.0
2021-03-04 13:00:00,72.55,72.75,71.81,72.3,294785.0,66.9139,67.0983,66.2313,66.6833,294785.0
2021-03-04 13:30:00,72.28,72.28,71.14,71.15,194259.0,66.6648,66.6648,65.6134,65.6226,194259.0
2021-03-04 14:00:00,71.14,72.25,71.0,72.19,217599.0,65.6134,66.6372,65.4843,66.5818,217599.0
2021-03-04 14:30:00,72.18,72.67,71.84,72.56,218017.0,66.5726,67.0245,66.259,66.9231,218017.0
2021-03-04 15:00:00,72.55,72.63,72.03,72.31,269059.0,66.9139,66.9876,66.4342,66.6925,269059.0
2021-03-04 15:30:00,72.31,72.77,72.28,72.67,449735.0,66.6925,67.1168,66.6648,67.0245,449735.0
2021-03-05 09:30:00,73.8,74.16,72.6,72.94,359542.0,68.0667,68.3988,66.96,67.2736,359542.0
2021-03-05 10:00:00,72.94,73.07,72.22,72.24,195637.0,67.2736,67.3935,66.6095,66.6279,195637.0
2021-03-05 10:30:00,72.24,72.4,71.8,71.87,213525.0,66.6279,66.7755,66.2221,66.2867,213525.0
2021-03-05 11:00:00,71.89,71.95,71.25,71.4,248207.0,66.3051,66.3605,65.7148,65.8532,248207.0
2021-03-05 11:30:00,71.44,72.38,71.42,72.33,196181.0,65.8901,66.7571,65.8716,66.7109,196181.0
2021-03-05 12:00:00,72.34,72.43,72.01,72.25,312048.0,66.7202,66.8032,66.4158,66.6372,312048.0
2021-03-05 12:30:00,72.25,73.06,72.19,72.96,424362.0,66.6372,67.3842,66.5818,67.292,424362.0
2021-03-05 13:00:00,72.93,73.44,72.72,73.42,139457.0,67.2643,67.7347,67.0706,67.7163,139457.0
2021-03-05 13:30:00,73.44,73.74,73.16,73.39,177392.0,67.7347,68.0114,67.4765,67.6886,177392.0
2021-03-05 14:00:00,73.43,73.64,73.07,73.62,159836.0,67.7255,67.9192,67.3935,67.9007,159836.0
2021-03-05 14:30:00,73.63,73.84,73.55,73.79,177046.0,67.9099,68.1036,67.8362,68.0575,177046.0
2021-03-05 15:00:00,73.75,74.02,73.72,73.89,209750.0,68.0206,68.2697,67.993,68.1498,209750.0
2021-03-05 15:30:00,73.91,74.25,73.79,74.01,404113.0,68.1682,68.4818,68.0575,68.2604,404113.0
2021-03-08 09:30:00,74.25,75.44,74.25,74.68,326017.0,68.4818,69.5793,68.4818,68.8784,326017.0
2021-03-08 10:00:00,74.84,75.63,74.65,75.49,213962.0,69.0259,69.7546,68.8507,69.6255,213962.0
2021-03-08 10:30:00,75.46,75.9,75.42,75.75,194259.0,69.5978,70.0036,69.5609,69.8653,194259.0
2021-03-08 11:00:00,75.84,75.94,75.42,75.53,147451.0,69.9483,70.0405,69.5609,69.6623,147451.0
2021-03-08 11:30:00,75.53,75.7,75.19,75.62,189522.0,69.6623,69.8191,69.3488,69.7454,189522.0
2021-03-08 12:00:00,75.61,76.24,75.6,76.16,367430.0,69.7361,70.3172,69.7269,70.2434,367430.0
2021-03-08 12:30:00,76.17,76.29,75.95,76.25,209284.0,70.2526,70.3633,70.0497,70.3264,209284.0
2021-03-08 13:00:00,76.25,76.5,76.18,76.18,243921.0,70.3264,70.557,70.2618,70.2618,243921.0
2021-03-08 13:30:00,76.23,76.23,75.57,75.74,373834.0,70.308,70.308,69.6992,69.856,373834.0
2021-03-08 14:00:00,75.73,76.22,75.71,76.14,274398.0,69.8468,70.2987,69.8284,70.225,274398.0
2021-03-08 14:30:00,76.13,76.19,75.86,76.07,234490.0,70.2157,70.2711,69.9667,70.1604,234490.0
2021-03-08 15:00:00,76.05,76.05,75.56,75.56,287478.0,70.1419,70.1419,69.69,69.69,287478.0
2021-03-08 15:30:00,75.57,75.84,75.2,75.2,555610.0,69.6992,69.9483,69.358,69.358,555610.0
2021-03-09 09:30:00,75.53,75.6,74.65,74.91,301812.0,69.6623,69.7269,68.8507,69.0905,301812.0
2021-03-09 10:00:00,74.93,75.76,74.76,75.63,184506.0,69.109,69.8745,68.9522,69.7546,184506.0
2021-03-09 10:30:00,75.66,76.51,75.45,76.44,287650.0,69.7822,70.5662,69.5886,70.5017,287650.0
2021-03-09 11:00:00,76.45,76.94,76.41,76.65,336181.0,70.5109,70.9628,70.474,70.6953,336181.0
2021-03-09 11:30:00,76.66,76.8,76.41,76.77,135754.0,70.7046,70.8337,70.474,70.806,135754.0
2021-03-09 12:00:00,76.78,77.16,76.74,76.96,203159.0,70.8152,71.1657,70.7783,70.9813,203159.0
2021-03-09 12:30:00,76.95,77.14,76.54,76.61,100208.0,70.972,71.1473,70.5939,70.6584,100208.0
2021-03-09 13:00:00,76.63,76.68,76.28,76.42,121872.0,70.6769,70.723,70.3541,70.4832,121872.0
2021-03-09 13:30:00,76.43,76.59,76.38,76.41,97883.0,70.4924,70.64,70.4463,70.474,97883.0
2021-03-09 14:00:00,76.4,76.46,76.21,76.4,124914.0,70.4648,70.5201,70.2895,70.4648,124914.0
2021-03-09 14:30:00,76.42,76.8,76.42,76.51,198076.0,70.4832,70.8337,70.4832,70.5662,198076.0
2021-03-09 15:00:00,76.51,76.62,76.37,76.45,180752.0,70.5662,70.6677,70.4371,70.5109,180752.0
2021-03-09 15:30:00,76.44,76.52,75.61,75.64,445488.0,70.5017,70.5754,69.7361,69.7638,445488.0
2021-03-10 09:30:00,76.3,76.94,76.26,76.79,243529.0,70.3725,70.9628,70.3356,70.8245,243529.0
2021-03-10 10:00:00,76.82,76.99,76.03,76.03,197911.0,70.8521,71.0089,70.1235,70.1235,197911.0
2021-03-10 10:30:00,76.0,76.72,75.99,76.71,252069.0,70.0958,70.7599,70.0866,70.7507,252069.0
2021-03-10 11:00:00,76.72,77.24,76.57,76.74,248710.0,70.7599,71.2395,70.6216,70.7783,248710.0
2021-03-10 11:30:00,76.71,77.1,76.71,76.9,261101.0,70.7507,71.1104,70.7507,70.9259,261101.0
2021-03-10 12:00:00,76.93,77.05,76.48,76.48,194311.0,70.9536,71.0643,70.5385,70.5385,194311.0
2021-03-10 12:30:00,76.49,76.7,76.31,76.68,128121.0,70.5478,70.7415,70.3817,70.723,128121.0
2021-03-10 13:00:00,76.66,76.94,76.42,76.89,150075.0,70.7046,70.9628,70.4832,70.9167,150075.0
2021-03-10 13:30:00,76.92,76.94,76.51,76.85,141187.0,70.9444,70.9628,70.5662,70.8798,141187.0
2021-03-10 14:00:00,76.86,77.18,76.79,77.0,147339.0,70.889,71.1842,70.8245,71.0181,147339.0
2021-03-10 14:30:00,77.04,77.2,76.91,77.01,161873.0,71.055,71.2026,70.9351,71.0274,161873.0
2021-03-10 15:00:00,77.0,77.07,76.59,76.74,221917.0,71.0181,71.0827,70.64,70.7783,221917.0
2021-03-10 15:30:00,76.73,76.88,76.62,76.69,357219.0,70.7691,70.9075,70.6677,70.7322,357219.0
2021-03-11 09:30:00,77.35,77.65,77.0,77.47,279734.0,71.341,71.6176,71.0181,71.4516,279734.0
2021-03-11 10:00:00,77.44,77.49,77.13,77.38,135957.0,71.424,71.4701,71.138,71.3686,135957.0
2021-03-11 10:30:00,77.36,77.87,77.2,77.81,169077.0,71.3502,71.8206,71.2026,71.7652,169077.0
2021-03-11 11:00:00,77.81,78.02,77.79,77.82,150484.0,71.7652,71.9589,71.7468,71.7744,150484.0
2021-03-11 11:30:00,77.83,77.87,77.42,77.43,153250.0,71.7837,71.8206,71.4055,71.4147,153250.0
2021-03-11 12:00:00,77.42,77.56,77.27,77.55,125440.0,71.4055,71.5346,71.2672,71.5254,125440.0
2021-03-11 12:30:00,77.54,77.6,77.11,77.28,145733.0,71.5162,71.5715,71.1196,71.2764,145733.0
2021-03-11 13:00:00,77.28,77.42,77.13,77.18,140988.0,71.2764,71.4055,71.138,71.1842,140988.0
2021-03-11 13:30:00,77.19,77.27,76.91,76.95,169185.0,71.1934,71.2672,70.9351,70.972,169185.0
2021-03-11 14:00:00,76.95,77.32,76.95,77.24,127501.0,70.972,71.3133,70.972,71.2395,127501.0
2021-03-11 14:30:00,77.23,77.24,76.96,77.06,160544.0,71.2303,71.2395,70.9813,71.0735,160544.0
2021-03-11 15:00:00,77.07,77.13,76.63,76.78,208405.0,71.0827,71.138,70.6769,70.8152,208405.0
2021-03-11 15:30:00,76.78,76.96,76.72,76.89,393585.0,70.8152,70.9813,70.7599,70.9167,393585.0
2021-03-12 09:30:00,76.78,77.35,76.6,77.16,170803.0,70.8152,71.341,70.6492,71.1657,170803.0
2021-03-12 10:00:00,77.15,77.31,76.96,77.15,115040.0,71.1565,71.3041,70.9813,71.1565,115040.0
2021-03-12 10:30:00,77.17,77.63,77.13,77.61,113840.0,71.1749,71.5992,71.138,71.5808,113840.0
2021-03-12 11:00:00,77.6,77.75,77.27,77.29,129786.0,71.5715,71.7099,71.2672,71.2856,129786.0
2021-03-12 11:30:00,77.28,77.3,77.0,77.11,120714.0,71.2764,71.2948,71.0181,71.1196,120714.0
2021-03-12 12:00:00,77.14,77.2,77.04,77.11,88242.0,71.1473,71.2026,71.055,71.1196,88242.0
2021-03-12 12:30:00,77.12,77.19,77.05,77.06,68547.0,71.1288,71.1934,71.0643,71.0735,68547.0
2021-03-12 13:00:00,77.08,77.21,77.02,77.09,85323.0,71.0919,71.2118,71.0366,71.1012,85323.0
2021-03-12 13:30:00,77.09,77.11,76.95,76.97,93444.0,71.1012,71.1196,70.972,70.9905,93444.0
2021-03-12 14:00:00,76.98,77.17,76.97,77.17,77577.0,70.9997,71.1749,70.9905,71.1749,77577.0
2021-03-12 14:30:00,77.18,77.3,77.11,77.23,77690.0,71.1842,71.2948,71.1196,71.2303,77690.0
2021-03-12 15:00:00,77.23,77.26,77.03,77.16,112023.0,71.2303,71.2579,71.0458,71.1657,112023.0
2021-03-12 15:30:00,77.17,77.2,77.01,77.05,297598.0,71.1749,71.2026,71.0274,71.0643,297598.0
2021-03-15 09:30:00,77.05,77.5,76.36,76.51,215312.0,71.0643,71.4793,70.4279,70.5662,215312.0
2021-03-15 10:00:00,76.49,77.2,76.34,77.07,186956.0,70.5478,71.2026,70.4094,71.0827,186956.0
2021-03-15 10:30:00,77.08,77.14,76.59,76.64,118117.0,71.0919,71.1473,70.64,70.6861,118117.0
2021-03-15 11:00:00,76.61,76.76,76.1,76.13,115384.0,70.6584,70.7968,70.1881,70.2157,115384.0
2021-03-15 11:30:00,76.1,76.15,75.91,76.13,147115.0,70.1881,70.2342,70.0128,70.2157,147115.0
2021-03-15 12:00:00,76.12,76.36,76.05,76.21,130311.0,70.2065,70.4279,70.1419,70.2895,130311.0
2021-03-15 12:30:00,76.21,76.55,76.06,76.54,135543.0,70.2895,70.6031,70.1512,70.5939,135543.0
2021-03-15 13:00:00,76.55,76.73,76.43,76.51,75062.0,70.6031,70.7691,70.4924,70.5662,75062.0
2021-03-15 13:30:00,76.48,76.55,76.35,76.54,55687.0,70.5385,70.6031,70.4186,70.5939,55687.0
2021-03-15 14:00:00,76.56,76.76,76.44,76.74,106373.0,70.6123,70.7968,70.5017,70.7783,106373.0
2021-03-15 14:30:00,76.75,76.81,76.61,76.65,166575.0,70.7876,70.8429,70.6584,70.6953,166575.0
2021-03-15 15:00:00,76.63,76.7,76.51,76.54,169084.0,70.6769,70.7415,70.5662,70.5939,169084.0
2021-03-15 15:30:00,76.55,76.73,76.37,76.71,365728.0,70.6031,70.7691,70.4371,70.7507,365728.0
2021-03-16 09:30:00,77.15,77.15,76.32,76.67,445346.0,71.1565,71.1565,70.391,70.7138,445346.0
2021-03-16 10:00:00,76.67,76.94,76.35,76.77,306411.0,70.7138,70.9628,70.4186,70.806,306411.0
2021-03-16 10:30:00,76.8,76.9,76.33,76.34,361269.0,70.8337,70.9259,70.4002,70.4094,361269.0
2021-03-16 11:00:00,76.36,76.59,76.2,76.5,180367.0,70.4279,70.64,70.2803,70.557,180367.0
2021-03-16 11:30:00,76.52,76.78,76.43,76.73,258562.0,70.5754,70.8152,70.4924,70.7691,258562.0
2021-03-16 12:00:00,76.73,76.78,76.48,76.5,232338.0,70.7691,70.8152,70.5385,70.557,232338.0
2021-03-16 12:30:00,76.5,77.03,76.45,76.89,154459.0,70.557,71.0458,70.5109,70.9167,154459.0
2021-03-16 13:00:00,76.9,77.03,76.83,76.95,153316.0,70.9259,71.0458,70.8614,70.972,153316.0
2021-03-16 13:30:00,76.95,77.2,76.82,77.02,328504.0,70.972,71.2026,70.8521,71.0366,328504.0
2021-03-16 14:00:00,77.02,77.23,76.93,77.0,180340.0,71.0366,71.2303,70.9536,71.0181,180340.0
2021-03-16 14:30:00,77.01,77.16,76.85,77.07,200476.0,71.0274,71.1657,70.8798,71.0827,200476.0
2021-03-16 15:00:00,77.06,77.24,76.97,77.04,196566.0,71.0735,71.2395,70.9905,71.055,196566.0
2021-03-16 15:30:00,77.06,77.08,76.61,76.69,386273.0,71.0735,71.0919,70.6584,70.7322,386273.0
2021-03-17 09:30:00,76.56,77.94,76.53,77.58,244833.0,70.6123,71.8851,70.5847,71.5531,244833.0
2021-03-17 10:00:00,77.55,77.83,77.16,77.74,286688.0,71.5254,71.7837,71.1657,71.7007,286688.0
2021-03-17 10:30:00,77.72,77.81,77.26,77.44,210015.0,71.6822,71.7652,71.2579,71.424,210015.0
2021-03-17 11:00:00,77.44,77.88,77.41,77.42,184947.0,71.424,71.8298,71.3963,71.4055,184947.0
2021-03-17 11:30:00,77.41,77.68,77.4,77.46,399231.0,71.3963,71.6453,71.3871,71.4424,399231.0
2021-03-17 12:00:00,77.45,77.79,77.44,77.65,218713.0,71.4332,71.7468,71.424,71.6176,218713.0
2021-03-17 12:30:00,77.65,78.24,77.47,78.13,182235.0,71.6176,72.1618,71.4516,72.0604,182235.0
2021-03-17 13:00:00,78.13,78.16,77.77,77.77,123764.0,72.0604,72.088,71.7283,71.7283,123764.0
2021-03-17 13:30:00,77.77,77.98,77.73,77.97,87228.0,71.7283,71.922,71.6914,71.9128,87228.0
2021-03-17 14:00:00,77.98,78.54,77.98,78.05,211784.0,71.922,72.4385,71.922,71.9866,211784.0
2021-03-17 14:30:00,78.08,78.41,78.0,78.27,191130.0,72.0142,72.3186,71.9405,72.1895,191130.0
2021-03-17 15:00:00,78.27,78.4,77.89,78.06,187644.0,72.1895,72.3094,71.839,71.9958,187644.0
2021-03-17 15:30:00,78.07,78.38,78.01,78.37,373097.0,72.005,72.2909,71.9497,72.2817,373097.0
2021-03-18 09:30:00,78.3,79.25,78.26,79.03,287688.0,72.2172,73.0934,72.1803,72.8904,287688.0
2021-03-18 10:00:00,79.04,79.33,78.84,79.03,386119.0,72.8997,73.1671,72.7152,72.8904,386119.0
2021-03-18 10:30:00,79.01,79.23,78.71,78.93,212875.0,72.872,73.0749,72.5953,72.7982,212875.0
2021-03-18 11:00:00,78.94,79.17,78.89,79.07,182360.0,72.8074,73.0196,72.7613,72.9273,182360.0
2021-03-18 11:30:00,79.05,79.62,79.04,79.58,250154.0,72.9089,73.4346,72.8997,73.3977,250154.0
2021-03-18 12:00:00,79.61,79.67,79.31,79.47,168813.0,73.4254,73.4807,73.1487,73.2963,168813.0
2021-03-18 12:30:00,79.45,79.46,78.92,79.0,158965.0,73.2778,73.287,72.789,72.8628,158965.0
2021-03-18 13:00:00,79.0,79.25,78.97,79.18,129486.0,72.8628,73.0934,72.8351,73.0288,129486.0
2021-03-18 13:30:00,79.16,79.53,79.11,79.36,109107.0,73.0103,73.3516,72.9642,73.1948,109107.0
2021-03-18 14:00:00,79.37,79.37,78.79,78.81,136357.0,73.204,73.204,72.6691,72.6875,136357.0
2021-03-18 14:30:00,78.79,78.9,78.53,78.81,204708.0,72.6691,72.7705,72.4293,72.6875,204708.0
2021-03-18 15:00:00,78.81,78.95,78.49,78.69,438720.0,72.6875,72.8167,72.3924,72.5769,438720.0
2021-03-18 15:30:00,78.69,78.75,78.36,78.37,781024.0,72.5769,72.6322,72.2725,72.2817,781024.0
2021-03-19 09:30:00,78.28,78.35,76.3,77.25,635095.0,72.1987,72.2633,70.3725,71.2487,635095.0
2021-03-19 10:00:00,77.2,77.31,76.62,77.06,311371.0,71.2026,71.3041,70.6677,71.0735,311371.0
2021-03-19 10:30:00,77.05,77.51,76.83,77.47,240381.0,71.0643,71.4885,70.8614,71.4516,240381.0
2021-03-19 11:00:00,77.49,77.53,77.03,77.34,82000.0,71.4701,71.507,71.0458,71.3317,82000.0
2021-03-19 11:30:00,77.34,77.79,77.3,77.66,61289.0,71.3317,71.7468,71.2948,71.6269,61289.0
2021-03-19 12:00:00,77.67,77.8,77.52,77.75,62111.0,71.6361,71.756,71.4977,71.7099,62111.0
2021-03-19 12:30:00,77.74,77.81,77.57,77.66,55240.0,71.7007,71.7652,71.5439,71.6269,55240.0
2021-03-19 13:00:00,77.67,77.72,77.41,77.45,84754.0,71.6361,71.6822,71.3963,71.4332,84754.0
2021-03-19 13:30:00,77.47,77.65,77.33,77.56,74840.0,71.4516,71.6176,71.3225,71.5346,74840.0
2021-03-19 14:00:00,77.59,77.64,77.2,77.36,67286.0,71.5623,71.6084,71.2026,71.3502,67286.0
2021-03-19 14:30:00,77.36,77.62,77.32,77.61,133717.0,71.3502,71.59,71.3133,71.5808,133717.0
2021-03-19 15:00:00,77.61,77.85,77.57,77.63,183736.0,71.5808,71.8021,71.5439,71.5992,183736.0
2021-03-19 15:30:00,77.64,77.88,77.1,77.1,622540.0,71.6084,71.8298,71.1104,71.1104,622540.0
2021-03-22 09:30:00,77.0,77.76,76.21,77.63,376868.0,71.0181,71.7191,70.2895,71.5992,376868.0
2021-03-22 10:00:00,77.66,77.8,77.05,77.24,234719.0,71.6269,71.756,71.0643,71.2395,234719.0
2021-03-22 10:30:00,77.27,77.5,77.1,77.32,190441.0,71.2672,71.4793,71.1104,71.3133,190441.0
2021-03-22 11:00:00,77.31,77.63,77.21,77.34,127747.0,71.3041,71.5992,71.2118,71.3317,127747.0
2021-03-22 11:30:00,77.34,77.57,77.26,77.38,85605.0,71.3317,71.5439,71.2579,71.3686,85605.0
2021-03-22 12:00:00,77.39,77.39,77.15,77.3,152303.0,71.3778,71.3778,71.1565,71.2948,152303.0
2021-03-22 12:30:00,77.3,77.59,77.22,77.49,89767.0,71.2948,71.5623,71.2211,71.4701,89767.0
2021-03-22 13:00:00,77.5,77.76,77.41,77.56,183225.0,71.4793,71.7191,71.3963,71.5346,183225.0
2021-03-22 13:30:00,77.56,77.69,77.45,77.69,54119.0,71.5346,71.6545,71.4332,71.6545,54119.0
2021-03-22 14:00:00,77.66,77.87,77.54,77.54,69909.0,71.6269,71.8206,71.5162,71.5162,69909.0
2021-03-22 14:30:00,77.57,78.01,77.57,77.92,114549.0,71.5439,71.9497,71.5439,71.8667,114549.0
2021-03-22 15:00:00,77.91,78.04,77.73,77.78,180643.0,71.8575,71.9774,71.6914,71.7376,180643.0
2021-03-22 15:30:00,77.78,77.88,77.52,77.55,488899.0,71.7376,71.8298,71.4977,71.5254,488899.0
2021-03-23 09:30:00,76.7,76.98,76.29,76.95,231885.0,70.7415,70.9997,70.3633,70.972,231885.0
2021-03-23 10:00:00,76.96,76.99,76.4,76.41,247512.0,70.9813,71.0089,70.4648,70.474,247512.0
2021-03-23 10:30:00,76.4,76.51,75.93,76.48,277723.0,70.4648,70.5662,70.0313,70.5385,277723.0
2021-03-23 11:00:00,76.47,76.75,76.25,76.75,178718.0,70.5293,70.7876,70.3264,70.7876,178718.0
2021-03-23 11:30:00,76.73,76.74,76.16,76.28,254956.0,70.7691,70.7783,70.2434,70.3541,254956.0
2021-03-23 12:00:00,76.28,76.35,76.06,76.26,140692.0,70.3541,70.4186,70.1512,70.3356,140692.0
2021-03-23 12:30:00,76.27,76.41,76.22,76.31,88391.0,70.3449,70.474,70.2987,70.3817,88391.0
2021-03-23 13:00:00,76.32,76.33,75.98,76.03,176743.0,70.391,70.4002,70.0774,70.1235,176743.0
2021-03-23 13:30:00,76.03,76.04,75.69,75.78,168095.0,70.1235,70.1327,69.8099,69.8929,168095.0
2021-03-23 14:00:00,75.78,75.78,75.6,75.74,248143.0,69.8929,69.8929,69.7269,69.856,248143.0
2021-03-23 14:30:00,75.74,75.75,75.42,75.48,244874.0,69.856,69.8653,69.5609,69.6162,244874.0
2021-03-23 15:00:00,75.48,75.7,75.1,75.28,211254.0,69.6162,69.8191,69.2658,69.4318,211254.0
2021-03-23 15:30:00,75.26,75.44,75.08,75.35,420750.0,69.4133,69.5793,69.2473,69.4963,420750.0
2021-03-24 09:30:00,76.21,76.82,76.21,76.63,300356.0,70.2895,70.8521,70.2895,70.6769,300356.0
2021-03-24 10:00:00,76.67,77.07,76.67,76.91,221905.0,70.7138,71.0827,70.7138,70.9351,221905.0
2021-03-24 10:30:00,76.92,77.5,76.75,77.5,264306.0,70.9444,71.4793,70.7876,71.4793,264306.0
2021-03-24 11:00:00,77.51,77.56,76.78,77.0,110005.0,71.4885,71.5346,70.8152,71.0181,110005.0
2021-03-24 11:30:00,77.0,77.11,76.87,77.08,109715.0,71.0181,71.1196,70.8982,71.0919,109715.0
2021-03-24 12:00:00,77.08,77.64,77.08,77.64,234944.0,71.0919,71.6084,71.0919,71.6084,234944.0
2021-03-24 12:30:00,77.65,77.65,77.09,77.22,127839.0,71.6176,71.6176,71.1012,71.2211,127839.0
2021-03-24 13:00:00,77.22,77.23,76.69,76.96,131280.0,71.2211,71.2303,70.7322,70.9813,131280.0
2021-03-24 13:30:00,76.97,77.16,76.82,77.1,129730.0,70.9905,71.1657,70.8521,71.1104,129730.0
2021-03-24 14:00:00,77.09,77.47,77.02,77.03,114713.0,71.1012,71.4516,71.0366,71.0458,114713.0
2021-03-24 14:30:00,77.03,77.1,76.74,76.99,144092.0,71.0458,71.1104,70.7783,71.0089,144092.0
2021-03-24 15:00:00,77.0,77.19,76.87,76.94,294257.0,71.0181,71.1934,70.8982,70.9628,294257.0
2021-03-24 15:30:00,76.94,77.1,76.68,76.69,695484.0,70.9628,71.1104,70.723,70.7322,695484.0
2021-03-25 09:30:00,76.53,76.53,75.46,75.79,247158.0,70.5847,70.5847,69.5978,69.9021,247158.0
2021-03-25 10:00:00,75.81,76.1,75.6,76.02,155943.0,69.9206,70.1881,69.7269,70.1143,155943.0
2021-03-25 10:30:00,75.97,76.08,75.55,75.82,210824.0,70.0682,70.1696,69.6808,69.9298,210824.0
2021-03-25 11:00:00,75.84,76.09,75.45,75.96,158699.0,69.9483,70.1788,69.5886,70.0589,158699.0
2021-03-25 11:30:00,75.95,76.44,75.93,76.44,162141.0,70.0497,70.5017,70.0313,70.5017,162141.0
2021-03-25 12:00:00,76.45,76.56,76.2,76.33,270101.0,70.5109,70.6123,70.2803,70.4002,270101.0
2021-03-25 12:30:00,76.36,77.15,76.35,76.78,181903.0,70.4279,71.1565,70.4186,70.8152,181903.0
2021-03-25 13:00:00,76.77,76.95,76.65,76.73,146391.0,70.806,70.972,70.6953,70.7691,146391.0
2021-03-25 13:30:00,76.74,77.03,76.57,76.74,113257.0,70.7783,71.0458,70.6216,70.7783,113257.0
2021-03-25 14:00:00,76.71,76.93,76.6,76.65,81765.0,70.7507,70.9536,70.6492,70.6953,81765.0
2021-03-25 14:30:00,76.65,77.23,76.65,77.22,125093.0,70.6953,71.2303,70.6953,71.2211,125093.0
2021-03-25 15:00:00,77.22,77.28,76.91,77.22,212159.0,71.2211,71.2764,70.9351,71.2211,212159.0
2021-03-25 15:30:00,77.21,77.41,77.09,77.19,389123.0,71.2118,71.3963,71.1012,71.1934,389123.0
2021-03-26 09:30:00,78.0,78.31,77.54,77.85,162507.0,71.9405,72.2264,71.5162,71.8021,162507.0
2021-03-26 10:00:00,77.8,78.55,77.52,78.43,177303.0,71.756,72.4477,71.4977,72.3371,177303.0
2021-03-26 10:30:00,78.41,78.43,77.84,77.94,91200.0,72.3186,72.3371,71.7929,71.8851,91200.0
2021-03-26 11:00:00,77.94,78.14,77.75,78.13,104676.0,71.8851,72.0696,71.7099,72.0604,104676.0
2021-03-26 11:30:00,78.13,78.13,77.85,77.95,95654.0,72.0604,72.0604,71.8021,71.8943,95654.0
2021-03-26 12:00:00,77.95,78.1,77.86,78.04,130327.0,71.8943,72.0327,71.8113,71.9774,130327.0
2021-03-26 12:30:00,78.03,78.41,77.99,78.25,133937.0,71.9681,72.3186,71.9312,72.171,133937.0
2021-03-26 13:00:00,78.28,78.37,78.07,78.08,97995.0,72.1987,72.2817,72.005,72.0142,97995.0
2021-03-26 13:30:00,78.09,78.19,77.6,77.82,154611.0,72.0235,72.1157,71.5715,71.7744,154611.0
2021-03-26 14:00:00,77.83,77.85,77.23,77.74,115862.0,71.7837,71.8021,71.2303,71.7007,115862.0
2021-03-26 14:30:00,77.72,77.9,77.35,77.86,120936.0,71.6822,71.8482,71.341,71.8113,120936.0
2021-03-26 15:00:00,77.85,77.99,77.74,77.87,141970.0,71.8021,71.9312,71.7007,71.8206,141970.0
2021-03-26 15:30:00,77.9,78.59,77.89,78.48,419289.0,71.8482,72.4846,71.839,72.3832,419289.0
2021-03-29 09:30:00,78.38,78.85,78.23,78.61,203285.0,72.2909,72.7244,72.1526,72.5031,203285.0
2021-03-29 10:00:00,78.57,78.79,78.47,78.48,93337.0,72.4662,72.6691,72.3739,72.3832,93337.0
2021-03-29 10:30:00,78.47,78.53,77.94,78.08,80730.0,72.3739,72.4293,71.8851,72.0142,80730.0
2021-03-29 11:00:00,78.07,78.22,77.88,78.14,66103.0,72.005,72.1434,71.8298,72.0696,66103.0
2021-03-29 11:30:00,78.11,78.2,77.97,78.14,90074.0,72.0419,72.1249,71.9128,72.0696,90074.0
2021-03-29 12:00:00,78.15,78.27,77.9,78.12,62528.0,72.0788,72.1895,71.8482,72.0511,62528.0
2021-03-29 12:30:00,78.13,78.56,78.11,78.47,64420.0,72.0604,72.457,72.0419,72.3739,64420.0
2021-03-29 13:00:00,78.46,78.58,78.23,78.31,67653.0,72.3647,72.4754,72.1526,72.2264,67653.0
2021-03-29 13:30:00,78.29,78.48,78.1,78.19,65033.0,72.2079,72.3832,72.0327,72.1157,65033.0
2021-03-29 14:00:00,78.18,78.37,78.08,78.32,78037.0,72.1065,72.2817,72.0142,72.2356,78037.0
2021-03-29 14:30:00,78.3,78.41,78.1,78.39,72518.0,72.2172,72.3186,72.0327,72.3002,72518.0
2021-03-29 15:00:00,78.41,78.72,78.4,78.65,100618.0,72.3186,72.6045,72.3094,72.54,100618.0
2021-03-29 15:30:00,78.65,78.65,78.03,78.1,293987.0,72.54,72.54,71.9681,72.0327,293987.0
2021-03-30 09:30:00,78.09,78.67,78.05,78.66,97182.0,72.0235,72.5584,71.9866,72.5492,97182.0
2021-03-30 10:00:00,78.66,78.84,78.3,78.72,69907.0,72.5492,72.7152,72.2172,72.6045,69907.0
2021-03-30 10:30:00,78.72,78.8,78.44,78.6,131398.0,72.6045,72.6783,72.3463,72.4938,131398.0
2021-03-30 11:00:00,78.6,78.77,78.51,78.56,107172.0,72.4938,72.6506,72.4108,72.457,107172.0
2021-03-30 11:30:00,78.58,78.58,78.15,78.2,94119.0,72.4754,72.4754,72.0788,72.1249,94119.0
2021-03-30 12:00:00,78.2,78.26,78.04,78.15,60485.0,72.1249,72.1803,71.9774,72.0788,60485.0
2021-03-30 12:30:00,78.13,78.14,77.9,78.09,49539.0,72.0604,72.0696,71.8482,72.0235,49539.0
2021-03-30 13:00:00,78.1,78.16,77.96,78.03,47130.0,72.0327,72.088,71.9036,71.9681,47130.0
2021-03-30 13:30:00,78.03,78.13,77.95,78.05,40527.0,71.9681,72.0604,71.8943,71.9866,40527.0
2021-03-30 14:00:00,78.03,78.27,77.94,78.23,94237.0,71.9681,72.1895,71.8851,72.1526,94237.0
2021-03-30 14:30:00,78.25,78.34,78.07,78.31,83754.0,72.171,72.254,72.005,72.2264,83754.0
2021-03-30 15:00:00,78.27,78.31,78.09,78.31,112611.0,72.1895,72.2264,72.0235,72.2264,112611.0
2021-03-30 15:30:00,78.31,78.45,78.08,78.33,475736.0,72.2264,72.3555,72.0142,72.2448,475736.0
2021-03-31 09:30:00,78.24,78.49,77.8,77.95,159269.0,72.1618,72.3924,71.756,71.8943,159269.0
2021-03-31 10:00:00,77.96,78.0,77.4,77.74,111661.0,71.9036,71.9405,71.3871,71.7007,111661.0
2021-03-31 10:30:00,77.74,77.81,77.21,77.25,110750.0,71.7007,71.7652,71.2118,71.2487,110750.0
2021-03-31 11:00:00,77.25,77.65,77.21,77.27,76511.0,71.2487,71.6176,71.2118,71.2672,76511.0
2021-03-31 11:30:00,77.25,77.38,77.04,77.25,48069.0,71.2487,71.3686,71.055,71.2487,48069.0
2021-03-31 12:00:00,77.25,77.47,77.21,77.34,60563.0,71.2487,71.4516,71.2118,71.3317,60563.0
2021-03-31 12:30:00,77.33,77.49,77.22,77.49,58694.0,71.3225,71.4701,71.2211,71.4701,58694.0
2021-03-31 13:00:00,77.47,77.52,77.18,77.22,97880.0,71.4516,71.4977,71.1842,71.2211,97880.0
2021-03-31 13:30:00,77.2,77.26,77.11,77.2,89811.0,71.2026,71.2579,71.1196,71.2026,89811.0
2021-03-31 14:00:00,77.2,77.38,77.08,77.38,101462.0,71.2026,71.3686,71.0919,71.3686,101462.0
2021-03-31 14:30:00,77.38,77.77,77.38,77.53,81138.0,71.3686,71.7283,71.3686,71.507,81138.0
2021-03-31 15:00:00,77.52,77.61,77.34,77.55,111008.0,71.4977,71.5808,71.3317,71.5254,111008.0
2021-03-31 15:30:00,77.57,77.65,77.24,77.29,381503.0,71.5439,71.6176,71.2395,71.2856,381503.0
2021-04-01 09:30:00,77.67,77.95,77.09,77.22,192484.0,71.6361,71.8943,71.1012,71.2211,192484.0
2021-04-01 10:00:00,77.22,77.6,77.07,77.11,72532.0,71.2211,71.5715,71.0827,71.1196,72532.0
2021-04-01 10:30:00,77.08,77.55,76.79,77.44,233965.0,71.0919,71.5254,70.8245,71.424,233965.0
2021-04-01 11:00:00,77.42,77.65,77.34,77.61,75478.0,71.4055,71.6176,71.3317,71.5808,75478.0
2021-04-01 11:30:00,77.6,77.77,77.59,77.73,51511.0,71.5715,71.7283,71.5623,71.6914,51511.0
2021-04-01 12:00:00,77.74,78.01,77.74,77.81,83512.0,71.7007,71.9497,71.7007,71.7652,83512.0
2021-04-01 12:30:00,77.81,77.93,77.8,77.81,46162.0,71.7652,71.8759,71.756,71.7652,46162.0
2021-04-01 13:00:00,77.84,78.08,77.82,78.04,87484.0,71.7929,72.0142,71.7744,71.9774,87484.0
2021-04-01 13:30:00,78.03,78.1,77.87,77.98,70729.0,71.9681,72.0327,71.8206,71.922,70729.0
2021-04-01 14:00:00,77.96,78.06,77.78,77.85,57984.0,71.9036,71.9958,71.7376,71.8021,57984.0
2021-04-01 14:30:00,77.84,78.08,77.8,77.86,87695.0,71.7929,72.0142,71.756,71.8113,87695.0
2021-04-01 15:00:00,77.84,77.96,77.75,77.82,96236.0,71.7929,71.9036,71.7099,71.7744,96236.0
2021-04-01 15:30:00,77.82,78.17,77.73,78.14,333081.0,71.7744,72.0973,71.6914,72.0696,333081.0
2021-04-05 09:30:00,79.07,79.34,78.34,78.78,173167.0,72.9273,73.1764,72.254,72.6599,173167.0
2021-04-05 10:00:00,78.75,79.16,78.5,79.13,113199.0,72.6322,73.0103,72.4016,72.9827,113199.0
2021-04-05 10:30:00,79.14,79.24,79.0,79.18,72624.0,72.9919,73.0841,72.8628,73.0288,72624.0
2021-04-05 11:00:00,79.1,79.17,78.81,78.92,44519.0,72.955,73.0196,72.6875,72.789,44519.0
2021-04-05 11:30:00,78.91,79.06,78.22,78.24,321530.0,72.7798,72.9181,72.1434,72.1618,321530.0
2021-04-05 12:00:00,78.25,78.4,78.07,78.23,191497.0,72.171,72.3094,72.005,72.1526,191497.0
2021-04-05 12:30:00,78.24,78.31,77.97,77.99,94661.0,72.1618,72.2264,71.9128,71.9312,94661.0
2021-04-05 13:00:00,78.0,78.04,77.72,77.76,90885.0,71.9405,71.9774,71.6822,71.7191,90885.0
2021-04-05 13:30:00,77.77,77.88,77.7,77.86,93830.0,71.7283,71.8298,71.6638,71.8113,93830.0
2021-04-05 14:00:00,77.85,77.85,77.56,77.6,89623.0,71.8021,71.8021,71.5346,71.5715,89623.0
2021-04-05 14:30:00,77.6,77.62,77.38,77.38,126420.0,71.5715,71.59,71.3686,71.3686,126420.0
2021-04-05 15:00:00,77.38,77.71,77.37,77.65,166439.0,71.3686,71.673,71.3594,71.6176,166439.0
2021-04-05 15:30:00,77.65,77.85,77.55,77.63,438016.0,71.6176,71.8021,71.5254,71.5992,438016.0
2021-04-06 09:30:00,77.63,78.18,77.43,78.14,137586.0,71.5992,72.1065,71.4147,72.0696,137586.0
2021-04-06 10:00:00,78.17,78.37,78.07,78.11,96696.0,72.0973,72.2817,72.005,72.0419,96696.0
2021-04-06 10:30:00,78.12,78.12,77.56,77.64,108394.0,72.0511,72.0511,71.5346,71.6084,108394.0
2021-04-06 11:00:00,77.6,77.64,77.28,77.43,73462.0,71.5715,71.6084,71.2764,71.4147,73462.0
2021-04-06 11:30:00,77.45,77.82,77.45,77.75,76536.0,71.4332,71.7744,71.4332,71.7099,76536.0
2021-04-06 12:00:00,77.76,77.82,77.54,77.55,45993.0,71.7191,71.7744,71.5162,71.5254,45993.0
2021-04-06 12:30:00,77.56,77.58,77.22,77.31,61352.0,71.5346,71.5531,71.2211,71.3041,61352.0
2021-04-06 13:00:00,77.31,77.38,77.05,77.06,69210.0,71.3041,71.3686,71.0643,71.0735,69210.0
2021-04-06 13:30:00,77.06,77.06,76.83,77.03,104901.0,71.0735,71.0735,70.8614,71.0458,104901.0
2021-04-06 14:00:00,77.03,77.07,76.89,76.92,120712.0,71.0458,71.0827,70.9167,70.9444,120712.0
2021-04-06 14:30:00,76.92,76.99,76.68,76.76,103707.0,70.9444,71.0089,70.723,70.7968,103707.0
2021-04-06 15:00:00,76.75,76.79,76.61,76.77,109388.0,70.7876,70.8245,70.6584,70.806,109388.0
2021-04-06 15:30:00,76.77,77.05,76.76,77.05,401936.0,70.806,71.0643,70.7968,71.0643,401936.0
2021-04-07 09:30:00,76.57,76.71,75.55,75.75,165710.0,70.6216,70.7507,69.6808,69.8653,165710.0
2021-04-07 10:00:00,75.76,75.79,75.48,75.67,127008.0,69.8745,69.9021,69.6162,69.7915,127008.0
2021-04-07 10:30:00,75.66,75.96,75.63,75.76,104144.0,69.7822,70.0589,69.7546,69.8745,104144.0
2021-04-07 11:00:00,75.73,75.74,75.35,75.48,111673.0,69.8468,69.856,69.4963,69.6162,111673.0
2021-04-07 11:30:00,75.47,75.49,75.23,75.39,111184.0,69.607,69.6255,69.3857,69.5332,111184.0
2021-04-07 12:00:00,75.4,75.46,75.17,75.24,97801.0,69.5424,69.5978,69.3303,69.3949,97801.0
2021-04-07 12:30:00,75.23,75.66,75.23,75.65,104592.0,69.3857,69.7822,69.3857,69.773,104592.0
2021-04-07 13:00:00,75.66,75.86,75.63,75.79,62534.0,69.7822,69.9667,69.7546,69.9021,62534.0
2021-04-07 13:30:00,75.78,75.88,75.68,75.75,72697.0,69.8929,69.9852,69.8007,69.8653,72697.0
2021-04-07 14:00:00,75.72,76.07,75.72,75.95,78169.0,69.8376,70.1604,69.8376,70.0497,78169.0
2021-04-07 14:30:00,75.95,75.98,75.76,75.86,72006.0,70.0497,70.0774,69.8745,69.9667,72006.0
2021-04-07 15:00:00,75.86,75.98,75.57,75.59,108362.0,69.9667,70.0774,69.6992,69.7177,108362.0
2021-04-07 15:30:00,75.6,75.72,75.49,75.59,257151.0,69.7269,69.8376,69.6255,69.7177,257151.0
2021-04-08 09:30:00,75.55,75.63,74.85,75.05,199569.0,69.6808,69.7546,69.0352,69.2196,199569.0
2021-04-08 10:00:00,75.03,75.08,74.71,74.86,90854.0,69.2012,69.2473,68.906,69.0444,90854.0
2021-04-08 10:30:00,74.87,75.07,74.66,74.97,83893.0,69.0536,69.2381,68.8599,69.1458,83893.0
2021-04-08 11:00:00,75.0,75.23,74.89,75.16,161862.0,69.1735,69.3857,69.0721,69.3211,161862.0
2021-04-08 11:30:00,75.16,75.22,75.01,75.15,154899.0,69.3211,69.3764,69.1827,69.3119,154899.0
2021-04-08 12:00:00,75.16,75.32,74.98,75.26,138587.0,69.3211,69.4687,69.1551,69.4133,138587.0
2021-04-08 12:30:00,75.28,75.4,75.24,75.33,83382.0,69.4318,69.5424,69.3949,69.4779,83382.0
2021-04-08 13:00:00,75.35,75.41,75.24,75.29,87222.0,69.4963,69.5517,69.3949,69.441,87222.0
2021-04-08 13:30:00,75.3,75.42,75.19,75.35,75077.0,69.4502,69.5609,69.3488,69.4963,75077.0
2021-04-08 14:00:00,75.33,75.52,75.29,75.47,81667.0,69.4779,69.6531,69.441,69.607,81667.0
2021-04-08 14:30:00,75.46,75.53,75.42,75.48,121865.0,69.5978,69.6623,69.5609,69.6162,121865.0
2021-04-08 15:00:00,75.48,75.58,75.44,75.52,95967.0,69.6162,69.7085,69.5793,69.6531,95967.0
2021-04-08 15:30:00,75.52,75.52,75.31,75.37,317161.0,69.6531,69.6531,69.4594,69.5148,317161.0
2021-04-09 09:30:00,75.63,75.89,75.23,75.27,255246.0,69.7546,69.9944,69.3857,69.4225,255246.0
2021-04-09 10:00:00,75.17,75.47,75.04,75.23,166694.0,69.3303,69.607,69.2104,69.3857,166694.0
2021-04-09 10:30:00,75.22,75.45,75.05,75.43,162073.0,69.3764,69.5886,69.2196,69.5701,162073.0
2021-04-09 11:00:00,75.42,75.54,75.26,75.34,79941.0,69.5609,69.6716,69.4133,69.4871,79941.0
2021-04-09 11:30:00,75.33,75.33,75.17,75.31,44210.0,69.4779,69.4779,69.3303,69.4594,44210.0
2021-04-09 12:00:00,75.31,75.31,75.07,75.22,61444.0,69.4594,69.4594,69.2381,69.3764,61444.0
2021-04-09 12:30:00,75.21,75.45,75.18,75.35,58454.0,69.3672,69.5886,69.3395,69.4963,58454.0
2021-04-09 13:00:00,75.33,75.33,75.13,75.15,49023.0,69.4779,69.4779,69.2934,69.3119,49023.0
2021-04-09 13:30:00,75.15,75.39,75.15,75.26,136724.0,69.3119,69.5332,69.3119,69.4133,136724.0
2021-04-09 14:00:00,75.26,75.43,75.2,75.42,102907.0,69.4133,69.5701,69.358,69.5609,102907.0
2021-04-09 14:30:00,75.43,75.48,75.38,75.38,52887.0,69.5701,69.6162,69.524,69.524,52887.0
2021-04-09 15:00:00,75.39,75.54,75.29,75.53,85017.0,69.5332,69.6716,69.441,69.6623,85017.0
2021-04-09 15:30:00,75.54,75.89,75.54,75.86,395528.0,69.6716,69.9944,69.6716,69.9667,395528.0
2021-04-12 09:30:00,76.37,76.64,75.81,75.88,202084.0,70.4371,70.6861,69.9206,69.9852,202084.0
2021-04-12 10:00:00,75.87,76.14,75.82,76.1,136494.0,69.9759,70.225,69.9298,70.1881,136494.0
2021-04-12 10:30:00,76.11,76.17,75.87,76.0,98598.0,70.1973,70.2526,69.9759,70.0958,98598.0
2021-04-12 11:00:00,76.0,76.11,75.76,75.98,82030.0,70.0958,70.1973,69.8745,70.0774,82030.0
2021-04-12 11:30:00,75.97,76.23,75.94,76.13,192512.0,70.0682,70.308,70.0405,70.2157,192512.0
2021-04-12 12:00:00,76.13,76.14,75.99,76.08,98844.0,70.2157,70.225,70.0866,70.1696,98844.0
2021-04-12 12:30:00,76.08,76.16,75.98,76.02,117011.0,70.1696,70.2434,70.0774,70.1143,117011.0
2021-04-12 13:00:00,76.03,76.04,75.62,75.64,78154.0,70.1235,70.1327,69.7454,69.7638,78154.0
2021-04-12 13:30:00,75.65,75.71,75.6,75.66,82183.0,69.773,69.8284,69.7269,69.7822,82183.0
2021-04-12 14:00:00,75.66,75.74,75.57,75.62,114093.0,69.7822,69.856,69.6992,69.7454,114093.0
2021-04-12 14:30:00,75.62,76.0,75.57,75.95,129559.0,69.7454,70.0958,69.6992,70.0497,129559.0
2021-04-12 15:00:00,75.95,76.0,75.85,75.92,111010.0,70.0497,70.0958,69.9575,70.022,111010.0
2021-04-12 15:30:00,75.92,76.21,75.85,76.2,332643.0,70.022,70.2895,69.9575,70.2803,332643.0
2021-04-13 09:30:00,75.95,75.95,75.07,75.43,144721.0,70.0497,70.0497,69.2381,69.5701,144721.0
2021-04-13 10:00:00,75.45,75.64,75.36,75.61,98607.0,69.5886,69.7638,69.5056,69.7361,98607.0
2021-04-13 10:30:00,75.61,75.94,75.55,75.86,57716.0,69.7361,70.0405,69.6808,69.9667,57716.0
2021-04-13 11:00:00,75.87,76.0,75.76,75.81,79577.0,69.9759,70.0958,69.8745,69.9206,79577.0
2021-04-13 11:30:00,75.82,75.98,75.82,75.9,50607.0,69.9298,70.0774,69.9298,70.0036,50607.0
2021-04-13 12:00:00,75.92,75.93,75.67,75.71,53187.0,70.022,70.0313,69.7915,69.8284,53187.0
2021-04-13 12:30:00,75.7,75.74,75.54,75.59,59217.0,69.8191,69.856,69.6716,69.7177,59217.0
2021-04-13 13:00:00,75.59,75.8,75.55,75.8,72210.0,69.7177,69.9114,69.6808,69.9114,72210.0
2021-04-13 13:30:00,75.8,76.09,75.8,76.09,96769.0,69.9114,70.1788,69.9114,70.1788,96769.0
2021-04-13 14:00:00,76.09,76.39,76.08,76.22,97100.0,70.1788,70.4555,70.1696,70.2987,97100.0
2021-04-13 14:30:00,76.22,76.28,76.1,76.17,116767.0,70.2987,70.3541,70.1881,70.2526,116767.0
2021-04-13 15:00:00,76.17,76.53,76.17,76.46,103933.0,70.2526,70.5847,70.2526,70.5201,103933.0
2021-04-13 15:30:00,76.46,76.49,76.17,76.17,234573.0,70.5201,70.5478,70.2526,70.2526,234573.0
2021-04-14 09:30:00,76.05,76.82,76.01,76.75,124948.0,70.1419,70.8521,70.1051,70.7876,124948.0
2021-04-14 10:00:00,76.77,76.82,76.53,76.64,62270.0,70.806,70.8521,70.5847,70.6861,62270.0
2021-04-14 10:30:00,76.63,77.09,76.61,77.06,91757.0,70.6769,71.1012,70.6584,71.0735,91757.0
2021-04-14 11:00:00,77.05,77.18,76.87,77.02,67369.0,71.0643,71.1842,70.8982,71.0366,67369.0
2021-04-14 11:30:00,77.01,77.19,76.9,76.92,48097.0,71.0274,71.1934,70.9259,70.9444,48097.0
2021-04-14 12:00:00,76.92,76.99,76.84,76.85,46951.0,70.9444,71.0089,70.8706,70.8798,46951.0
2021-04-14 12:30:00,76.85,76.91,76.82,76.87,49941.0,70.8798,70.9351,70.8521,70.8982,49941.0
2021-04-14 13:00:00,76.87,76.87,76.69,76.76,50396.0,70.8982,70.8982,70.7322,70.7968,50396.0
2021-04-14 13:30:00,76.77,76.91,76.65,76.7,90042.0,70.806,70.9351,70.6953,70.7415,90042.0
2021-04-14 14:00:00,76.71,76.84,76.53,76.81,70035.0,70.7507,70.8706,70.5847,70.8429,70035.0
2021-04-14 14:30:00,76.82,76.85,76.6,76.62,57128.0,70.8521,70.8798,70.6492,70.6677,57128.0
2021-04-14 15:00:00,76.59,76.59,76.39,76.58,135628.0,70.64,70.64,70.4555,70.6308,135628.0
2021-04-14 15:30:00,76.58,76.77,76.41,76.58,253914.0,70.6308,70.806,70.474,70.6308,253914.0
2021-04-15 09:30:00,77.09,77.2,76.23,76.59,99292.0,71.1012,71.2026,70.308,70.64,99292.0
2021-04-15 10:00:00,76.52,76.86,76.43,76.84,69754.0,70.5754,70.889,70.4924,70.8706,69754.0
2021-04-15 10:30:00,76.87,76.98,76.62,76.83,62618.0,70.8982,70.9997,70.6677,70.8614,62618.0
2021-04-15 11:00:00,76.85,76.95,76.59,76.63,48284.0,70.8798,70.972,70.64,70.6769,48284.0
2021-04-15 11:30:00,76.62,76.88,76.62,76.87,41697.0,70.6677,70.9075,70.6677,70.8982,41697.0
2021-04-15 12:00:00,76.87,77.08,76.83,76.86,42945.0,70.8982,71.0919,70.8614,70.889,42945.0
2021-04-15 12:30:00,76.88,76.93,76.79,76.83,35717.0,70.9075,70.9536,70.8245,70.8614,35717.0
2021-04-15 13:00:00,76.84,77.07,76.8,77.0,84997.0,70.8706,71.0827,70.8337,71.0181,84997.0
2021-04-15 13:30:00,77.0,77.11,76.99,77.1,50037.0,71.0181,71.1196,71.0089,71.1104,50037.0
2021-04-15 14:00:00,77.11,77.25,77.09,77.18,46188.0,71.1196,71.2487,71.1012,71.1842,46188.0
2021-04-15 14:30:00,77.19,77.31,77.05,77.08,56952.0,71.1934,71.3041,71.0643,71.0919,56952.0
2021-04-15 15:00:00,77.08,77.15,76.98,77.01,131720.0,71.0919,71.1565,70.9997,71.0274,131720.0
2021-04-15 15:30:00,77.01,77.27,77.0,77.11,319169.0,71.0274,71.2672,71.0181,71.1196,319169.0
2021-04-16 09:30:00,77.84,78.4,77.28,77.28,322110.0,71.7929,72.3094,71.2764,71.2764,322110.0
2021-04-16 10:00:00,77.29,77.66,77.14,77.31,109895.0,71.2856,71.6269,71.1473,71.3041,109895.0
2021-04-16 10:30:00,77.31,77.38,77.17,77.18,59673.0,71.3041,71.3686,71.1749,71.1842,59673.0
2021-04-16 11:00:00,77.19,77.39,76.99,76.99,43347.0,71.1934,71.3778,71.0089,71.0089,43347.0
2021-04-16 11:30:00,77.02,77.07,76.87,76.87,34528.0,71.0366,71.0827,70.8982,70.8982,34528.0
2021-04-16 12:00:00,76.87,77.04,76.85,76.88,50891.0,70.8982,71.055,70.8798,70.9075,50891.0
2021-04-16 12:30:00,76.88,76.89,76.74,76.82,48867.0,70.9075,70.9167,70.7783,70.8521,48867.0
2021-04-16 13:00:00,76.82,76.96,76.71,76.92,29681.0,70.8521,70.9813,70.7507,70.9444,29681.0
2021-04-16 13:30:00,76.93,77.08,76.92,77.06,28629.0,70.9536,71.0919,70.9444,71.0735,28629.0
2021-04-16 14:00:00,77.06,77.08,76.92,77.0,79859.0,71.0735,71.0919,70.9444,71.0181,79859.0
2021-04-16 14:30:00,77.0,77.14,76.97,77.13,82097.0,71.0181,71.1473,70.9905,71.138,82097.0
2021-04-16 15:00:00,77.13,77.21,77.06,77.1,50468.0,71.138,71.2118,71.0735,71.1104,50468.0
2021-04-16 15:30:00,77.1,77.18,76.96,77.0,256877.0,71.1104,71.1842,70.9813,71.0181,256877.0
2021-04-19 09:30:00,77.25,77.55,76.68,76.77,169707.0,71.2487,71.5254,70.723,70.806,169707.0
2021-04-19 10:00:00,76.78,76.8,76.39,76.69,141275.0,70.8152,70.8337,70.4555,70.7322,141275.0
2021-04-19 10:30:00,76.69,76.82,76.05,76.07,136887.0,70.7322,70.8521,70.1419,70.1604,136887.0
2021-04-19 11:00:00,76.09,76.37,76.07,76.36,87301.0,70.1788,70.4371,70.1604,70.4279,87301.0
2021-04-19 11:30:00,76.4,76.8,76.4,76.58,141982.0,70.4648,70.8337,70.4648,70.6308,141982.0
2021-04-19 12:00:00,76.58,76.83,76.58,76.75,64107.0,70.6308,70.8614,70.6308,70.7876,64107.0
2021-04-19 12:30:00,76.77,76.8,76.5,76.5,57201.0,70.806,70.8337,70.557,70.557,57201.0
2021-04-19 13:00:00,76.5,76.63,76.43,76.62,69887.0,70.557,70.6769,70.4924,70.6677,69887.0
2021-04-19 13:30:00,76.63,76.7,76.54,76.58,59414.0,70.6769,70.7415,70.5939,70.6308,59414.0
2021-04-19 14:00:00,76.59,76.73,76.55,76.71,44623.0,70.64,70.7691,70.6031,70.7507,44623.0
2021-04-19 14:30:00,76.72,76.84,76.59,76.81,53532.0,70.7599,70.8706,70.64,70.8429,53532.0
2021-04-19 15:00:00,76.8,76.92,76.68,76.76,56341.0,70.8337,70.9444,70.723,70.7968,56341.0
2021-04-19 15:30:00,76.76,77.01,76.75,77.01,184643.0,70.7968,71.0274,70.7876,71.0274,184643.0
2021-04-20 09:30:00,76.7,76.71,75.39,75.52,143728.0,70.7415,70.7507,69.5332,69.6531,143728.0
2021-04-20 10:00:00,75.54,75.63,75.33,75.55,51411.0,69.6716,69.7546,69.4779,69.6808,51411.0
2021-04-20 10:30:00,75.52,75.53,74.92,75.13,97826.0,69.6531,69.6623,69.0997,69.2934,97826.0
2021-04-20 11:00:00,75.15,75.16,74.75,74.93,64990.0,69.3119,69.3211,68.9429,69.109,64990.0
2021-04-20 11:30:00,74.93,74.95,74.74,74.86,144061.0,69.109,69.1274,68.9337,69.0444,144061.0
2021-04-20 12:00:00,74.85,74.97,74.77,74.94,58526.0,69.0352,69.1458,68.9614,69.1182,58526.0
2021-04-20 12:30:00,74.91,74.96,74.72,74.82,50431.0,69.0905,69.1366,68.9153,69.0075,50431.0
2021-04-20 13:00:00,74.81,74.83,74.65,74.8,85025.0,68.9983,69.0167,68.8507,68.9891,85025.0
2021-04-20 13:30:00,74.8,74.8,74.51,74.7,49530.0,68.9891,68.9891,68.7216,68.8968,49530.0
2021-04-20 14:00:00,74.69,74.94,74.69,74.88,36706.0,68.8876,69.1182,68.8876,69.0628,36706.0
2021-04-20 14:30:00,74.86,74.86,74.7,74.77,60501.0,69.0444,69.0444,68.8968,68.9614,60501.0
2021-04-20 15:00:00,74.78,75.11,74.78,75.04,67554.0,68.9706,69.275,68.9706,69.2104,67554.0
2021-04-20 15:30:00,75.04,75.25,74.92,75.12,335187.0,69.2104,69.4041,69.0997,69.2842,335187.0
2021-04-21 09:30:00,75.42,76.48,75.17,76.34,242297.0,69.5609,70.5385,69.3303,70.4094,242297.0
2021-04-21 10:00:00,76.36,76.84,76.22,76.72,74968.0,70.4279,70.8706,70.2987,70.7599,74968.0
2021-04-21 10:30:00,76.7,77.14,76.69,77.08,97358.0,70.7415,71.1473,70.7322,71.0919,97358.0
2021-04-21 11:00:00,77.1,77.17,76.44,76.5,119376.0,71.1104,71.1749,70.5017,70.557,119376.0
2021-04-21 11:30:00,76.51,76.91,76.42,76.89,51169.0,70.5662,70.9351,70.4832,70.9167,51169.0
2021-04-21 12:00:00,76.89,76.94,76.79,76.91,38988.0,70.9167,70.9628,70.8245,70.9351,38988.0
2021-04-21 12:30:00,76.88,77.1,76.84,77.03,35112.0,70.9075,71.1104,70.8706,71.0458,35112.0
2021-04-21 13:00:00,77.02,77.07,76.88,76.96,44350.0,71.0366,71.0827,70.9075,70.9813,44350.0
2021-04-21 13:30:00,76.96,77.3,76.95,77.28,175584.0,70.9813,71.2948,70.972,71.2764,175584.0
2021-04-21 14:00:00,77.28,77.44,77.28,77.37,102443.0,71.2764,71.424,71.2764,71.3594,102443.0
2021-04-21 14:30:00,77.34,77.44,77.31,77.35,63253.0,71.3317,71.424,71.3041,71.341,63253.0
2021-04-21 15:00:00,77.34,77.55,77.34,77.41,76181.0,71.3317,71.5254,71.3317,71.3963,76181.0
2021-04-21 15:30:00,77.42,77.6,77.41,77.49,316923.0,71.4055,71.5715,71.3963,71.4701,316923.0
2021-04-22 09:30:00,77.64,77.8,77.1,77.68,151684.0,71.6084,71.756,71.1104,71.6453,151684.0
2021-04-22 10:00:00,77.67,77.87,77.07,77.07,253700.0,71.6361,71.8206,71.0827,71.0827,253700.0
2021-04-22 10:30:00,77.06,77.45,77.06,77.34,71214.0,71.0735,71.4332,71.0735,71.3317,71214.0
2021-04-22 11:00:00,77.34,77.54,77.26,77.29,173216.0,71.3317,71.5162,71.2579,71.2856,173216.0
2021-04-22 11:30:00,77.29,77.84,77.28,77.78,113104.0,71.2856,71.7929,71.2764,71.7376,113104.0
2021-04-22 12:00:00,77.79,77.87,77.4,77.43,70347.0,71.7468,71.8206,71.3871,71.4147,70347.0
2021-04-22 12:30:00,77.43,77.56,77.39,77.52,44057.0,71.4147,71.5346,71.3778,71.4977,44057.0
2021-04-22 13:00:00,77.51,77.51,76.65,76.85,103368.0,71.4885,71.4885,70.6953,70.8798,103368.0
2021-04-22 13:30:00,76.84,76.87,76.19,76.3,113442.0,70.8706,70.8982,70.2711,70.3725,113442.0
2021-04-22 14:00:00,76.28,76.28,75.92,76.12,324462.0,70.3541,70.3541,70.022,70.2065,324462.0
2021-04-22 14:30:00,76.11,76.35,76.02,76.13,146167.0,70.1973,70.4186,70.1143,70.2157,146167.0
2021-04-22 15:00:00,76.14,76.22,75.65,75.76,192013.0,70.225,70.2987,69.773,69.8745,192013.0
2021-04-22 15:30:00,75.74,75.84,75.52,75.55,437690.0,69.856,69.9483,69.6531,69.6808,437690.0
2021-04-23 09:30:00,76.27,76.39,75.52,76.36,160466.0,70.3449,70.4555,69.6531,70.4279,160466.0
2021-04-23 10:00:00,76.38,76.98,76.27,76.97,109219.0,70.4463,70.9997,70.3449,70.9905,109219.0
2021-04-23 10:30:00,76.98,77.28,76.84,77.25,106842.0,70.9997,71.2764,70.8706,71.2487,106842.0
2021-04-23 11:00:00,77.25,77.34,76.82,76.84,135829.0,71.2487,71.3317,70.8521,70.8706,135829.0
2021-04-23 11:30:00,76.84,76.89,76.67,76.81,62250.0,70.8706,70.9167,70.7138,70.8429,62250.0
2021-04-23 12:00:00,76.82,76.9,76.7,76.81,39355.0,70.8521,70.9259,70.7415,70.8429,39355.0
2021-04-23 12:30:00,76.8,77.14,76.79,77.12,50986.0,70.8337,71.1473,70.8245,71.1288,50986.0
2021-04-23 13:00:00,77.11,77.2,77.02,77.2,67266.0,71.1196,71.2026,71.0366,71.2026,67266.0
2021-04-23 13:30:00,77.19,77.23,76.84,76.86,50142.0,71.1934,71.2303,70.8706,70.889,50142.0
2021-04-23 14:00:00,76.86,76.91,76.75,76.89,73301.0,70.889,70.9351,70.7876,70.9167,73301.0
2021-04-23 14:30:00,76.89,77.01,76.83,76.92,97539.0,70.9167,71.0274,70.8614,70.9444,97539.0
2021-04-23 15:00:00,76.93,77.07,76.93,76.97,123331.0,70.9536,71.0827,70.9536,70.9905,123331.0
2021-04-23 15:30:00,76.96,77.11,76.72,76.8,336324.0,70.9813,71.1196,70.7599,70.8337,336324.0
2021-04-26 09:30:00,76.98,78.0,76.9,77.79,188546.0,70.9997,71.9405,70.9259,71.7468,188546.0
2021-04-26 10:00:00,77.81,77.96,77.4,77.49,51792.0,71.7652,71.9036,71.3871,71.4701,51792.0
2021-04-26 10:30:00,77.53,77.62,77.25,77.4,52704.0,71.507,71.59,71.2487,71.3871,52704.0
2021-04-26 11:00:00,77.35,77.52,77.33,77.49,44697.0,71.341,71.4977,71.3225,71.4701,44697.0
2021-04-26 11:30:00,77.48,77.5,77.19,77.34,78322.0,71.4609,71.4793,71.1934,71.3317,78322.0
2021-04-26 12:00:00,77.34,77.35,77.21,77.27,39539.0,71.3317,71.341,71.2118,71.2672,39539.0
2021-04-26 12:30:00,77.27,77.44,77.25,77.37,45085.0,71.2672,71.424,71.2487,71.3594,45085.0
2021-04-26 13:00:00,77.37,77.42,77.26,77.26,52791.0,71.3594,71.4055,71.2579,71.2579,52791.0
2021-04-26 13:30:00,77.24,77.24,77.03,77.09,55614.0,71.2395,71.2395,71.0458,71.1012,55614.0
2021-04-26 14:00:00,77.1,77.13,76.95,76.98,83267.0,71.1104,71.138,70.972,70.9997,83267.0
2021-04-26 14:30:00,76.98,77.02,76.85,76.96,96288.0,70.9997,71.0366,70.8798,70.9813,96288.0
2021-04-26 15:00:00,76.96,77.07,76.81,76.84,112038.0,70.9813,71.0827,70.8429,70.8706,112038.0
2021-04-26 15:30:00,76.83,77.22,76.76,76.92,321581.0,70.8614,71.2211,70.7968,70.9444,321581.0
2021-04-27 09:30:00,76.51,76.81,76.12,76.7,115454.0,70.5662,70.8429,70.2065,70.7415,115454.0
2021-04-27 10:00:00,76.67,76.82,76.47,76.62,52230.0,70.7138,70.8521,70.5293,70.6677,52230.0
2021-04-27 10:30:00,76.62,76.91,76.58,76.84,69567.0,70.6677,70.9351,70.6308,70.8706,69567.0
2021-04-27 11:00:00,76.87,76.99,76.68,76.72,52337.0,70.8982,71.0089,70.723,70.7599,52337.0
2021-04-27 11:30:00,76.73,76.76,76.56,76.67,59814.0,70.7691,70.7968,70.6123,70.7138,59814.0
2021-04-27 12:00:00,76.69,76.82,76.65,76.75,74786.0,70.7322,70.8521,70.6953,70.7876,74786.0
2021-04-27 12:30:00,76.76,76.79,76.46,76.5,83321.0,70.7968,70.8245,70.5201,70.557,83321.0
2021-04-27 13:00:00,76.49,76.62,76.44,76.53,100815.0,70.5478,70.6677,70.5017,70.5847,100815.0
2021-04-27 13:30:00,76.55,76.73,76.5,76.69,66768.0,70.6031,70.7691,70.557,70.7322,66768.0
2021-04-27 14:00:00,76.7,76.79,76.57,76.79,81561.0,70.7415,70.8245,70.6216,70.8245,81561.0
2021-04-27 14:30:00,76.81,76.94,76.79,76.9,113099.0,70.8429,70.9628,70.8245,70.9259,113099.0
2021-04-27 15:00:00,76.91,77.05,76.89,77.01,140142.0,70.9351,71.0643,70.9167,71.0274,140142.0
2021-04-27 15:30:00,77.02,77.19,76.95,77.07,293968.0,71.0366,71.1934,70.972,71.0827,293968.0
2021-04-28 09:30:00,77.4,77.5,76.74,77.02,120141.0,71.3871,71.4793,70.7783,71.0366,120141.0
2021-04-28 10:00:00,77.02,77.04,76.67,77.01,84015.0,71.0366,71.055,70.7138,71.0274,84015.0
2021-04-28 10:30:00,76.99,77.24,76.86,77.2,86822.0,71.0089,71.2395,70.889,71.2026,86822.0
2021-04-28 11:00:00,77.2,77.28,76.92,77.01,81948.0,71.2026,71.2764,70.9444,71.0274,81948.0
2021-04-28 11:30:00,76.99,77.06,76.79,77.05,74941.0,71.0089,71.0735,70.8245,71.0643,74941.0
2021-04-28 12:00:00,77.05,77.22,77.02,77.17,144478.0,71.0643,71.2211,71.0366,71.1749,144478.0
2021-04-28 12:30:00,77.16,77.19,77.05,77.07,65697.0,71.1657,71.1934,71.0643,71.0827,65697.0
2021-04-28 13:00:00,77.08,77.14,76.95,77.03,61291.0,71.0919,71.1473,70.972,71.0458,61291.0
2021-04-28 13:30:00,77.06,77.07,76.93,76.99,57950.0,71.0735,71.0827,70.9536,71.0089,57950.0
2021-04-28 14:00:00,76.99,77.14,76.81,76.89,62354.0,71.0089,71.1473,70.8429,70.9167,62354.0
2021-04-28 14:30:00,76.88,77.12,76.81,77.06,59574.0,70.9075,71.1288,70.8429,71.0735,59574.0
2021-04-28 15:00:00,77.07,77.12,76.85,76.94,61341.0,71.0827,71.1288,70.8798,70.9628,61341.0
2021-04-28 15:30:00,76.94,77.07,76.84,77.06,374039.0,70.9628,71.0827,70.8706,71.0735,374039.0
2021-04-29 09:30:00,77.74,78.13,77.53,78.09,270096.0,71.7007,72.0604,71.507,72.0235,270096.0
2021-04-29 10:00:00,78.09,78.28,78.0,78.04,285416.0,72.0235,72.1987,71.9405,71.9774,285416.0
2021-04-29 10:30:00,78.04,78.22,77.79,77.87,179033.0,71.9774,72.1434,71.7468,71.8206,179033.0
2021-04-29 11:00:00,77.85,78.05,77.68,77.74,94205.0,71.8021,71.9866,71.6453,71.7007,94205.0
2021-04-29 11:30:00,77.73,77.75,77.47,77.61,88887.0,71.6914,71.7099,71.4516,71.5808,88887.0
2021-04-29 12:00:00,77.58,77.6,77.14,77.19,106222.0,71.5531,71.5715,71.1473,71.1934,106222.0
2021-04-29 12:30:00,77.16,77.4,77.13,77.34,57236.0,71.1657,71.3871,71.138,71.3317,57236.0
2021-04-29 13:00:00,77.33,77.36,77.11,77.22,108423.0,71.3225,71.3502,71.1196,71.2211,108423.0
2021-04-29 13:30:00,77.22,77.36,77.2,77.29,84783.0,71.2211,71.3502,71.2026,71.2856,84783.0
2021-04-29 14:00:00,77.3,77.5,77.24,77.41,107616.0,71.2948,71.4793,71.2395,71.3963,107616.0
2021-04-29 14:30:00,77.42,77.94,77.4,77.91,125361.0,71.4055,71.8851,71.3871,71.8575,125361.0
2021-04-29 15:00:00,77.92,78.1,77.75,77.76,121149.0,71.8667,72.0327,71.7099,71.7191,121149.0
2021-04-29 15:30:00,77.77,77.96,77.73,77.92,368066.0,71.7283,71.9036,71.6914,71.8667,368066.0
2021-04-30 09:30:00,77.8,78.39,77.52,78.23,159549.0,71.756,72.3002,71.4977,72.1526,159549.0
2021-04-30 10:00:00,78.23,78.24,77.66,77.84,100221.0,72.1526,72.1618,71.6269,71.7929,100221.0
2021-04-30 10:30:00,77.83,77.95,77.38,77.51,158331.0,71.7837,71.8943,71.3686,71.4885,158331.0
2021-04-30 11:00:00,77.51,77.51,77.19,77.23,89547.0,71.4885,71.4885,71.1934,71.2303,89547.0
2021-04-30 11:30:00,77.22,77.26,77.03,77.17,73064.0,71.2211,71.2579,71.0458,71.1749,73064.0
2021-04-30 12:00:00,77.16,77.38,77.03,77.34,72904.0,71.1657,71.3686,71.0458,71.3317,72904.0
2021-04-30 12:30:00,77.35,77.37,77.19,77.32,57448.0,71.341,71.3594,71.1934,71.3133,57448.0
2021-04-30 13:00:00,77.32,77.33,77.15,77.27,66564.0,71.3133,71.3225,71.1565,71.2672,66564.0
2021-04-30 13:30:00,77.27,77.46,77.06,77.12,81972.0,71.2672,71.4424,71.0735,71.1288,81972.0
2021-04-30 14:00:00,77.13,77.13,76.87,76.93,69699.0,71.138,71.138,70.8982,70.9536,69699.0
2021-04-30 14:30:00,76.91,77.13,76.86,77.06,88120.0,70.9351,71.138,70.889,71.0735,88120.0
2021-04-30 15:00:00,77.08,77.28,76.99,77.26,122614.0,71.0919,71.2764,71.0089,71.2579,122614.0
2021-04-30 15:30:00,77.28,77.3,77.03,77.13,473857.0,71.2764,71.2948,71.0458,71.138,473857.0
2021-05-03 09:30:00,77.91,78.59,77.74,78.5,180209.0,71.8575,72.4846,71.7007,72.4016,180209.0
2021-05-03 10:00:00,78.44,78.46,77.78,77.87,166401.0,72.3463,72.3647,71.7376,71.8206,166401.0
2021-05-03 10:30:00,77.86,78.36,77.83,78.32,193293.0,71.8113,72.2725,71.7837,72.2356,193293.0
2021-05-03 11:00:00,78.3,78.73,78.21,78.59,153503.0,72.2172,72.6137,72.1341,72.4846,153503.0
2021-05-03 11:30:00,78.59,78.73,78.4,78.66,120081.0,72.4846,72.6137,72.3094,72.5492,120081.0
2021-05-03 12:00:00,78.67,78.8,78.48,78.79,146006.0,72.5584,72.6783,72.3832,72.6691,146006.0
2021-05-03 12:30:00,78.79,78.79,78.41,78.42,127414.0,72.6691,72.6691,72.3186,72.3278,127414.0
2021-05-03 13:00:00,78.42,78.66,78.4,78.61,100224.0,72.3278,72.5492,72.3094,72.5031,100224.0
2021-05-03 13:30:00,78.6,78.8,78.52,78.8,103907.0,72.4938,72.6783,72.4201,72.6783,103907.0
2021-05-03 14:00:00,78.79,78.81,78.49,78.69,145022.0,72.6691,72.6875,72.3924,72.5769,145022.0
2021-05-03 14:30:00,78.69,79.04,78.68,78.89,203788.0,72.5769,72.8997,72.5676,72.7613,203788.0
2021-05-03 15:00:00,78.89,78.92,78.67,78.72,153017.0,72.7613,72.789,72.5584,72.6045,153017.0
2021-05-03 15:30:00,78.72,78.77,78.17,78.2,535780.0,72.6045,72.6506,72.0973,72.1249,535780.0
2021-05-04 09:30:00,77.26,77.65,75.9,76.63,428274.0,71.2579,71.6176,70.0036,70.6769,428274.0
2021-05-04 10:00:00,76.68,77.23,76.47,77.19,317584.0,70.723,71.2303,70.5293,71.1934,317584.0
2021-05-04 10:30:00,77.2,77.63,76.71,76.74,219561.0,71.2026,71.5992,70.7507,70.7783,219561.0
2021-05-04 11:00:00,76.71,76.89,76.18,76.8,139308.0,70.7507,70.9167,70.2618,70.8337,139308.0
2021-05-04 11:30:00,76.82,77.18,76.45,76.5,148007.0,70.8521,71.1842,70.5109,70.557,148007.0
2021-05-04 12:00:00,76.52,77.69,76.52,77.62,168920.0,70.5754,71.6545,70.5754,71.59,168920.0
2021-05-04 12:30:00,77.59,77.91,77.56,77.81,129767.0,71.5623,71.8575,71.5346,71.7652,129767.0
2021-05-04 13:00:00,77.81,78.44,77.76,78.4,258627.0,71.7652,72.3463,71.7191,72.3094,258627.0
2021-05-04 13:30:00,78.38,78.67,78.32,78.51,207343.0,72.2909,72.5584,72.2356,72.4108,207343.0
2021-05-04 14:00:00,78.52,78.97,78.52,78.77,116047.0,72.4201,72.8351,72.4201,72.6506,116047.0
2021-05-04 14:30:00,78.79,79.1,78.78,78.83,171062.0,72.6691,72.955,72.6599,72.706,171062.0
2021-05-04 15:00:00,78.83,79.14,78.51,79.13,373857.0,72.706,72.9919,72.4108,72.9827,373857.0
2021-05-04 15:30:00,79.13,79.66,79.04,79.52,1055863.0,72.9827,73.4715,72.8997,73.3424,1055863.0
2021-05-05 09:30:00,79.96,81.64,79.65,80.55,538425.0,73.7482,75.2977,73.4623,74.2924,538425.0
2021-05-05 10:00:00,80.54,81.04,80.23,80.66,275273.0,74.2831,74.7443,73.9972,74.3938,275273.0
2021-05-05 10:30:00,80.73,81.49,80.61,81.43,175381.0,74.4584,75.1593,74.3477,75.104,175381.0
2021-05-05 11:00:00,81.42,81.69,80.96,80.97,216103.0,75.0948,75.3438,74.6705,74.6797,216103.0
2021-05-05 11:30:00,81.24,81.56,80.92,81.43,173378.0,74.9288,75.2239,74.6336,75.104,173378.0
2021-05-05 12:00:00,81.43,81.53,81.01,81.05,166633.0,75.104,75.1962,74.7166,74.7535,166633.0
2021-05-05 12:30:00,81.04,81.27,81.02,81.11,120800.0,74.7443,74.9564,74.7258,74.8089,120800.0
2021-05-05 13:00:00,81.11,81.32,81.08,81.15,125782.0,74.8089,75.0025,74.7812,74.8457,125782.0
2021-05-05 13:30:00,81.15,81.23,81.06,81.21,102788.0,74.8457,74.9195,74.7627,74.9011,102788.0
2021-05-05 14:00:00,81.23,81.44,81.14,81.16,132627.0,74.9195,75.1132,74.8365,74.855,132627.0
2021-05-05 14:30:00,81.13,81.22,80.97,81.15,157348.0,74.8273,74.9103,74.6797,74.8457,157348.0
2021-05-05 15:00:00,81.15,81.2,80.63,80.72,240725.0,74.8457,74.8919,74.3661,74.4492,240725.0
2021-05-05 15:30:00,80.72,81.0,80.72,80.95,390890.0,74.4492,74.7074,74.4492,74.6613,390890.0
2021-05-06 09:30:00,80.97,81.27,80.17,80.26,337246.0,74.6797,74.9564,73.9419,74.0249,337246.0
2021-05-06 10:00:00,80.26,80.26,79.53,79.61,253538.0,74.0249,74.0249,73.3516,73.4254,253538.0
2021-05-06 10:30:00,79.61,80.16,79.51,80.12,134236.0,73.4254,73.9327,73.3332,73.8958,134236.0
2021-05-06 11:00:00,80.14,80.18,79.68,80.17,138658.0,73.9142,73.9511,73.4899,73.9419,138658.0
2021-05-06 11:30:00,80.17,80.61,80.1,80.54,125297.0,73.9419,74.3477,73.8773,74.2831,125297.0
2021-05-06 12:00:00,80.54,80.56,80.29,80.53,92048.0,74.2831,74.3016,74.0526,74.2739,92048.0
2021-05-06 12:30:00,80.54,80.61,80.36,80.52,68008.0,74.2831,74.3477,74.1171,74.2647,68008.0
2021-05-06 13:00:00,80.5,80.81,80.5,80.74,124668.0,74.2462,74.5322,74.2462,74.4676,124668.0
2021-05-06 13:30:00,80.75,81.08,80.75,80.98,114444.0,74.4768,74.7812,74.4768,74.689,114444.0
2021-05-06 14:00:00,80.97,80.97,80.63,80.63,107753.0,74.6797,74.6797,74.3661,74.3661,107753.0
2021-05-06 14:30:00,80.64,80.97,80.6,80.94,85537.0,74.3754,74.6797,74.3385,74.6521,85537.0
2021-05-06 15:00:00,80.94,81.08,80.78,81.06,113058.0,74.6521,74.7812,74.5045,74.7627,113058.0
2021-05-06 15:30:00,81.07,81.5,81.05,81.44,334666.0,74.772,75.1686,74.7535,75.1132,334666.0
2021-05-07 09:30:00,81.04,82.16,80.64,81.69,269487.0,74.7443,75.7773,74.3754,75.3438,269487.0
2021-05-07 10:00:00,81.73,82.19,81.71,81.83,152864.0,75.3807,75.805,75.3622,75.4729,152864.0
2021-05-07 10:30:00,81.82,82.44,81.8,82.39,130501.0,75.4637,76.0355,75.4453,75.9894,130501.0
2021-05-07 11:00:00,82.39,82.45,82.02,82.03,110316.0,75.9894,76.0448,75.6482,75.6574,110316.0
2021-05-07 11:30:00,82.04,82.26,81.95,82.19,125418.0,75.6666,75.8695,75.5836,75.805,125418.0
2021-05-07 12:00:00,82.19,82.51,82.18,82.51,98694.0,75.805,76.1001,75.7957,76.1001,98694.0
2021-05-07 12:30:00,82.5,82.61,82.41,82.57,112919.0,76.0909,76.1923,76.0079,76.1554,112919.0
2021-05-07 13:00:00,82.57,82.98,82.55,82.84,111329.0,76.1554,76.5336,76.137,76.4045,111329.0
2021-05-07 13:30:00,82.85,83.05,82.78,83.04,131731.0,76.4137,76.5981,76.3491,76.5889,131731.0
2021-05-07 14:00:00,83.04,83.11,82.74,83.03,149641.0,76.5889,76.6535,76.3122,76.5797,149641.0
2021-05-07 14:30:00,83.01,83.07,82.77,82.82,110400.0,76.5613,76.6166,76.3399,76.386,110400.0
2021-05-07 15:00:00,82.8,82.82,82.6,82.64,133687.0,76.3676,76.386,76.1831,76.22,133687.0
2021-05-07 15:30:00,82.65,82.9,82.59,82.85,375423.0,76.2292,76.4598,76.1739,76.4137,375423.0
2021-05-10 09:30:00,83.49,83.78,82.94,83.16,267390.0,77.004,77.2714,76.4967,76.6996,267390.0
2021-05-10 10:00:00,83.15,83.71,83.08,83.36,154783.0,76.6904,77.2069,76.6258,76.8841,154783.0
2021-05-10 10:30:00,83.35,83.35,82.69,82.87,162583.0,76.8748,76.8748,76.2661,76.4321,162583.0
2021-05-10 11:00:00,82.83,83.29,82.75,82.83,358192.0,76.3952,76.8195,76.3214,76.3952,358192.0
2021-05-10 11:30:00,82.82,82.85,82.43,82.71,262581.0,76.386,76.4137,76.0263,76.2846,262581.0
2021-05-10 12:00:00,82.72,82.77,82.41,82.5,241076.0,76.2938,76.3399,76.0079,76.0909,241076.0
2021-05-10 12:30:00,82.51,82.66,82.43,82.63,144567.0,76.1001,76.2384,76.0263,76.2108,144567.0
2021-05-10 13:00:00,82.63,82.65,82.38,82.45,133520.0,76.2108,76.2292,75.9802,76.0448,133520.0
2021-05-10 13:30:00,82.43,82.54,82.32,82.44,148643.0,76.0263,76.1278,75.9249,76.0355,148643.0
2021-05-10 14:00:00,82.44,82.75,82.27,82.38,154141.0,76.0355,76.3214,75.8787,75.9802,154141.0
2021-05-10 14:30:00,82.39,82.49,82.14,82.26,153870.0,75.9894,76.0816,75.7588,75.8695,153870.0
2021-05-10 15:00:00,82.25,82.43,82.1,82.29,228455.0,75.8603,76.0263,75.7219,75.8972,228455.0
2021-05-10 15:30:00,82.3,82.35,81.65,81.68,405922.0,75.9064,75.9525,75.3069,75.3346,405922.0
2021-05-11 09:30:00,81.78,83.13,81.43,83.07,450637.0,75.4268,76.6719,75.104,76.6166,450637.0
2021-05-11 10:00:00,83.07,83.2,81.8,81.81,238147.0,76.6166,76.7365,75.4453,75.4545,238147.0
2021-05-11 10:30:00,81.83,82.08,81.47,81.73,268163.0,75.4729,75.7035,75.1409,75.3807,268163.0
2021-05-11 11:00:00,81.73,81.97,81.42,81.92,134987.0,75.3807,75.602,75.0948,75.5559,134987.0
2021-05-11 11:30:00,81.91,82.35,81.85,82.2,125447.0,75.5467,75.9525,75.4914,75.8142,125447.0
2021-05-11 12:00:00,82.18,82.22,81.94,82.0,148767.0,75.7957,75.8326,75.5744,75.6297,148767.0
2021-05-11 12:30:00,81.99,82.1,81.75,81.87,161709.0,75.6205,75.7219,75.3991,75.5098,161709.0
2021-05-11 13:00:00,81.86,81.98,81.7,81.97,208664.0,75.5006,75.6113,75.353,75.602,208664.0
2021-05-11 13:30:00,81.98,82.12,81.8,82.06,226664.0,75.6113,75.7404,75.4453,75.6851,226664.0
2021-05-11 14:00:00,82.1,82.33,81.86,82.32,148929.0,75.7219,75.9341,75.5006,75.9249,148929.0
2021-05-11 14:30:00,82.31,82.48,81.98,82.44,141416.0,75.9156,76.0724,75.6113,76.0355,141416.0
2021-05-11 15:00:00,82.45,82.96,82.4,82.86,234053.0,76.0448,76.5151,75.9986,76.4229,234053.0
2021-05-11 15:30:00,82.86,82.9,82.48,82.84,456429.0,76.4229,76.4598,76.0724,76.4045,456429.0
2021-05-12 09:30:00,82.57,82.78,82.18,82.27,161165.0,76.1554,76.3491,75.7957,75.8787,161165.0
2021-05-12 10:00:00,82.35,82.71,82.13,82.33,146275.0,75.9525,76.2846,75.7496,75.9341,146275.0
2021-05-12 10:30:00,82.31,82.4,81.95,82.15,100519.0,75.9156,75.9986,75.5836,75.7681,100519.0
2021-05-12 11:00:00,82.15,82.24,81.94,81.95,103332.0,75.7681,75.8511,75.5744,75.5836,103332.0
2021-05-12 11:30:00,81.94,81.95,81.39,81.48,104045.0,75.5744,75.5836,75.0671,75.1501,104045.0
2021-05-12 12:00:00,81.48,81.61,81.15,81.36,134170.0,75.1501,75.27,74.8457,75.0394,134170.0
2021-05-12 12:30:00,81.35,81.44,80.92,81.1,106467.0,75.0302,75.1132,74.6336,74.7996,106467.0
2021-05-12 13:00:00,81.11,81.23,80.92,81.1,127943.0,74.8089,74.9195,74.6336,74.7996,127943.0
2021-05-12 13:30:00,81.08,81.24,80.93,81.1,90737.0,74.7812,74.9288,74.6428,74.7996,90737.0
2021-05-12 14:00:00,81.1,81.16,80.87,80.9,111023.0,74.7996,74.855,74.5875,74.6152,111023.0
2021-05-12 14:30:00,80.89,81.26,80.72,81.09,148182.0,74.6059,74.9472,74.4492,74.7904,148182.0
2021-05-12 15:00:00,81.03,81.07,80.45,80.56,132990.0,74.7351,74.772,74.2001,74.3016,132990.0
2021-05-12 15:30:00,80.54,80.64,80.24,80.31,361073.0,74.2831,74.3754,74.0064,74.071,361073.0
2021-05-13 09:30:00,80.65,82.24,80.65,82.13,214594.0,74.3846,75.8511,74.3846,75.7496,214594.0
2021-05-13 10:00:00,82.14,83.15,82.08,82.93,520118.0,75.7588,76.6904,75.7035,76.4875,520118.0
2021-05-13 10:30:00,82.96,83.02,82.44,82.64,202546.0,76.5151,76.5705,76.0355,76.22,202546.0
2021-05-13 11:00:00,82.65,82.89,82.31,82.33,178565.0,76.2292,76.4506,75.9156,75.9341,178565.0
2021-05-13 11:30:00,82.34,82.72,82.15,82.23,326914.0,75.9433,76.2938,75.7681,75.8418,326914.0
2021-05-13 12:00:00,82.22,82.56,82.22,82.28,326301.0,75.8326,76.1462,75.8326,75.888,326301.0
2021-05-13 12:30:00,82.29,82.46,81.97,82.09,266397.0,75.8972,76.054,75.602,75.7127,266397.0
2021-05-13 13:00:00,82.08,82.08,81.56,81.82,122498.0,75.7035,75.7035,75.2239,75.4637,122498.0
2021-05-13 13:30:00,81.78,81.95,81.57,81.76,82358.0,75.4268,75.5836,75.2331,75.4084,82358.0
2021-05-13 14:00:00,81.78,82.04,81.74,82.01,153521.0,75.4268,75.6666,75.3899,75.6389,153521.0
2021-05-13 14:30:00,82.01,82.07,81.65,81.74,226629.0,75.6389,75.6943,75.3069,75.3899,226629.0
2021-05-13 15:00:00,81.72,81.95,81.7,81.94,168640.0,75.3715,75.5836,75.353,75.5744,168640.0
2021-05-13 15:30:00,81.95,82.06,81.58,81.59,383600.0,75.5836,75.6851,75.2423,75.2516,383600.0
2021-05-14 09:30:00,82.22,82.83,81.86,82.6,326465.0,75.8326,76.3952,75.5006,76.1831,326465.0
2021-05-14 10:00:00,82.63,82.64,82.07,82.45,188357.0,76.2108,76.22,75.6943,76.0448,188357.0
2021-05-14 10:30:00,82.44,82.8,82.35,82.67,263486.0,76.0355,76.3676,75.9525,76.2477,263486.0
2021-05-14 11:00:00,82.65,82.66,82.34,82.6,95765.0,76.2292,76.2384,75.9433,76.1831,95765.0
2021-05-14 11:30:00,82.59,82.77,82.57,82.76,87200.0,76.1739,76.3399,76.1554,76.3307,87200.0
2021-05-14 12:00:00,82.77,82.84,82.66,82.84,76510.0,76.3399,76.4045,76.2384,76.4045,76510.0
2021-05-14 12:30:00,82.84,83.03,82.76,83.0,91497.0,76.4045,76.5797,76.3307,76.552,91497.0
2021-05-14 13:00:00,83.01,83.5,82.94,83.49,131181.0,76.5613,77.0132,76.4967,77.004,131181.0
2021-05-14 13:30:00,83.48,83.59,83.38,83.45,146990.0,76.9947,77.0962,76.9025,76.9671,146990.0
2021-05-14 14:00:00,83.46,83.67,83.37,83.48,180277.0,76.9763,77.17,76.8933,76.9947,180277.0
2021-05-14 14:30:00,83.49,83.61,83.45,83.5,131488.0,77.004,77.1146,76.9671,77.0132,131488.0
2021-05-14 15:00:00,83.51,83.51,83.07,83.29,169090.0,77.0224,77.0224,76.6166,76.8195,169090.0
2021-05-14 15:30:00,83.3,83.45,83.06,83.26,318168.0,76.8287,76.9671,76.6074,76.7918,318168.0
2021-05-17 09:30:00,83.62,85.47,83.5,84.2,712259.0,77.1239,78.8301,77.0132,77.6588,712259.0
2021-05-17 10:00:00,84.19,84.81,83.95,84.1,242625.0,77.6496,78.2214,77.4282,77.5666,242625.0
2021-05-17 10:30:00,84.1,84.94,83.93,84.55,236948.0,77.5666,78.3413,77.4098,77.9816,236948.0
2021-05-17 11:00:00,84.55,84.69,84.35,84.48,318404.0,77.9816,78.1107,77.7972,77.9171,318404.0
2021-05-17 11:30:00,84.48,84.71,84.43,84.67,213615.0,77.9171,78.1292,77.8709,78.0923,213615.0
2021-05-17 12:00:00,84.66,84.88,84.5,84.88,272392.0,78.0831,78.286,77.9355,78.286,272392.0
2021-05-17 12:30:00,84.89,84.92,84.58,84.83,161658.0,78.2952,78.3229,78.0093,78.2399,161658.0
2021-05-17 13:00:00,84.85,85.17,84.85,85.02,184761.0,78.2583,78.5534,78.2583,78.4151,184761.0
2021-05-17 13:30:00,85.04,85.32,84.98,85.26,135274.0,78.4335,78.6918,78.3782,78.6365,135274.0
2021-05-17 14:00:00,85.26,85.33,85.15,85.18,190617.0,78.6365,78.701,78.535,78.5627,190617.0
2021-05-17 14:30:00,85.19,85.45,85.0,85.45,266228.0,78.5719,78.8117,78.3967,78.8117,266228.0
2021-05-17 15:00:00,85.44,85.57,85.23,85.31,187224.0,78.8025,78.9224,78.6088,78.6826,187224.0
2021-05-17 15:30:00,85.3,85.41,85.15,85.32,387615.0,78.6733,78.7748,78.535,78.6918,387615.0
2021-05-18 09:30:00,85.7,86.14,85.03,85.96,372816.0,79.0423,79.4481,78.4243,79.2821,372816.0
2021-05-18 10:00:00,85.93,86.1,85.59,86.06,334074.0,79.2544,79.4112,78.9408,79.3743,334074.0
2021-05-18 10:30:00,86.02,86.23,85.49,86.07,541481.0,79.3374,79.5311,78.8486,79.3835,541481.0
2021-05-18 11:00:00,86.06,86.09,85.78,85.88,283062.0,79.3743,79.402,79.1161,79.2083,283062.0
2021-05-18 11:30:00,85.89,85.98,85.61,85.87,304398.0,79.2175,79.3005,78.9593,79.1991,304398.0
2021-05-18 12:00:00,85.88,85.88,85.59,85.71,252009.0,79.2083,79.2083,78.9408,79.0515,252009.0
2021-05-18 12:30:00,85.71,85.76,85.6,85.69,152370.0,79.0515,79.0976,78.95,79.0331,152370.0
2021-05-18 13:00:00,85.7,85.87,85.68,85.8,175235.0,79.0423,79.1991,79.0238,79.1345,175235.0
2021-05-18 13:30:00,85.8,85.93,85.77,85.8,148915.0,79.1345,79.2544,79.1068,79.1345,148915.0
2021-05-18 14:00:00,85.8,85.91,85.73,85.84,146134.0,79.1345,79.236,79.0699,79.1714,146134.0
2021-05-18 14:30:00,85.84,85.89,85.43,85.59,258997.0,79.1714,79.2175,78.7932,78.9408,258997.0
2021-05-18 15:00:00,85.58,85.73,85.5,85.7,220606.0,78.9316,79.0699,78.8578,79.0423,220606.0
2021-05-18 15:30:00,85.7,85.78,85.1,85.13,626100.0,79.0423,79.1161,78.4889,78.5166,626100.0
2021-05-19 09:30:00,84.11,84.35,83.53,84.03,282569.0,77.5758,77.7972,77.0409,77.502,282569.0
2021-05-19 10:00:00,84.07,84.21,83.67,84.06,222063.0,77.5389,77.668,77.17,77.5297,222063.0
2021-05-19 10:30:00,84.05,84.16,83.61,84.14,190647.0,77.5205,77.6219,77.1146,77.6035,190647.0
2021-05-19 11:00:00,84.12,84.56,84.03,84.46,144777.0,77.585,77.9908,77.502,77.8986,144777.0
2021-05-19 11:30:00,84.5,84.55,84.19,84.5,109077.0,77.9355,77.9816,77.6496,77.9355,109077.0
2021-05-19 12:00:00,84.48,84.72,84.39,84.63,113780.0,77.9171,78.1384,77.834,78.0554,113780.0
2021-05-19 12:30:00,84.64,84.75,84.48,84.65,90829.0,78.0646,78.1661,77.9171,78.0738,90829.0
2021-05-19 13:00:00,84.65,84.89,84.57,84.68,104052.0,78.0738,78.2952,78.0001,78.1015,104052.0
2021-05-19 13:30:00,84.68,84.75,84.45,84.66,104259.0,78.1015,78.1661,77.8894,78.0831,104259.0
2021-05-19 14:00:00,84.63,84.79,84.24,84.51,131776.0,78.0554,78.203,77.6957,77.9447,131776.0
2021-05-19 14:30:00,84.5,84.61,83.97,84.01,126541.0,77.9355,78.037,77.4467,77.4836,126541.0
2021-05-19 15:00:00,83.99,84.26,83.93,84.18,131830.0,77.4651,77.7141,77.4098,77.6404,131830.0
2021-05-19 15:30:00,84.18,84.26,83.87,84.26,426349.0,77.6404,77.7141,77.3544,77.7141,426349.0
2021-05-20 09:30:00,84.19,84.34,83.51,83.95,189234.0,77.6496,77.7879,77.0224,77.4282,189234.0
2021-05-20 10:00:00,83.93,84.15,83.79,83.89,111576.0,77.4098,77.6127,77.2807,77.3729,111576.0
2021-05-20 10:30:00,83.86,84.2,83.71,84.07,100990.0,77.3452,77.6588,77.2069,77.5389,100990.0
2021-05-20 11:00:00,84.1,84.18,83.97,84.14,96879.0,77.5666,77.6404,77.4467,77.6035,96879.0
2021-05-20 11:30:00,84.13,84.85,84.12,84.69,194921.0,77.5942,78.2583,77.585,78.1107,194921.0
2021-05-20 12:00:00,84.66,84.66,84.3,84.33,101898.0,78.0831,78.0831,77.751,77.7787,101898.0
2021-05-20 12:30:00,84.31,84.45,84.04,84.45,139368.0,77.7603,77.8894,77.5112,77.8894,139368.0
2021-05-20 13:00:00,84.45,84.52,84.37,84.46,129553.0,77.8894,77.9539,77.8156,77.8986,129553.0
2021-05-20 13:30:00,84.44,84.47,84.24,84.34,108902.0,77.8802,77.9078,77.6957,77.7879,108902.0
2021-05-20 14:00:00,84.33,84.47,84.29,84.43,124090.0,77.7787,77.9078,77.7418,77.8709,124090.0
2021-05-20 14:30:00,84.45,84.56,84.35,84.38,133878.0,77.8894,77.9908,77.7972,77.8248,133878.0
2021-05-20 15:00:00,84.39,84.51,84.28,84.47,147105.0,77.834,77.9447,77.7326,77.9078,147105.0
2021-05-20 15:30:00,84.48,84.48,83.97,84.11,354425.0,77.9171,77.9171,77.4467,77.5758,354425.0
2021-05-21 09:30:00,84.66,85.62,84.46,85.43,227555.0,78.0831,78.9685,77.8986,78.7932,227555.0
2021-05-21 10:00:00,85.44,85.46,85.05,85.18,101800.0,78.8025,78.8209,78.4428,78.5627,101800.0
2021-05-21 10:30:00,85.15,85.32,84.99,85.19,88676.0,78.535,78.6918,78.3874,78.5719,88676.0
2021-05-21 11:00:00,85.21,85.39,84.91,84.95,147467.0,78.5903,78.7564,78.3136,78.3505,147467.0
2021-05-21 11:30:00,84.93,84.95,84.68,84.79,110400.0,78.3321,78.3505,78.1015,78.203,110400.0
2021-05-21 12:00:00,84.8,84.83,84.56,84.56,131494.0,78.2122,78.2399,77.9908,77.9908,131494.0
2021-05-21 12:30:00,84.53,84.68,84.32,84.39,70293.0,77.9632,78.1015,77.7695,77.834,70293.0
2021-05-21 13:00:00,84.36,84.62,84.31,84.61,53669.0,77.8064,78.0462,77.7603,78.037,53669.0
2021-05-21 13:30:00,84.61,84.95,84.58,84.92,159910.0,78.037,78.3505,78.0093,78.3229,159910.0
2021-05-21 14:00:00,84.95,84.95,84.57,84.6,114669.0,78.3505,78.3505,78.0001,78.0277,114669.0
2021-05-21 14:30:00,84.61,84.67,84.44,84.57,97494.0,78.037,78.0923,77.8802,78.0001,97494.0
2021-05-21 15:00:00,84.57,84.64,84.5,84.53,117866.0,78.0001,78.0646,77.9355,77.9632,117866.0
2021-05-21 15:30:00,84.53,84.53,84.06,84.15,284614.0,77.9632,77.9632,77.5297,77.6127,284614.0
2021-05-24 09:30:00,84.53,84.81,84.09,84.72,165183.0,77.9632,78.2214,77.5573,78.1384,165183.0
2021-05-24 10:00:00,84.71,84.74,84.43,84.53,116260.0,78.1292,78.1569,77.8709,77.9632,116260.0
2021-05-24 10:30:00,84.53,84.76,84.47,84.52,84107.0,77.9632,78.1753,77.9078,77.9539,84107.0
2021-05-24 11:00:00,84.51,84.84,84.46,84.83,82018.0,77.9447,78.2491,77.8986,78.2399,82018.0
2021-05-24 11:30:00,84.86,84.89,84.75,84.83,98202.0,78.2675,78.2952,78.1661,78.2399,98202.0
2021-05-24 12:00:00,84.82,84.89,84.73,84.77,72048.0,78.2306,78.2952,78.1476,78.1845,72048.0
2021-05-24 12:30:00,84.78,85.13,84.76,85.04,102306.0,78.1937,78.5166,78.1753,78.4335,102306.0
2021-05-24 13:00:00,85.04,85.1,84.99,85.09,93704.0,78.4335,78.4889,78.3874,78.4797,93704.0
2021-05-24 13:30:00,85.11,85.26,85.09,85.22,77079.0,78.4981,78.6365,78.4797,78.5996,77079.0
2021-05-24 14:00:00,85.21,85.47,85.21,85.47,120510.0,78.5903,78.8301,78.5903,78.8301,120510.0
2021-05-24 14:30:00,85.47,85.52,85.37,85.5,77401.0,78.8301,78.8763,78.7379,78.8578,77401.0
2021-05-24 15:00:00,85.51,85.61,85.36,85.5,141838.0,78.867,78.9593,78.7287,78.8578,141838.0
2021-05-24 15:30:00,85.5,85.52,85.22,85.26,559160.0,78.8578,78.8763,78.5996,78.6365,559160.0
2021-05-25 09:30:00,85.27,85.94,84.9,84.9,372233.0,78.6457,79.2636,78.3044,78.3044,372233.0
2021-05-25 10:00:00,84.93,85.03,84.36,84.42,245516.0,78.3321,78.4243,77.8064,77.8617,245516.0
2021-05-25 10:30:00,84.42,84.63,84.33,84.51,121813.0,77.8617,78.0554,77.7787,77.9447,121813.0
2021-05-25 11:00:00,84.49,84.54,84.18,84.23,141668.0,77.9263,77.9724,77.6404,77.6865,141668.0
2021-05-25 11:30:00,84.22,84.38,84.0,84.37,145435.0,77.6773,77.8248,77.4743,77.8156,145435.0
2021-05-25 12:00:00,84.37,84.53,84.32,84.46,78167.0,77.8156,77.9632,77.7695,77.8986,78167.0
2021-05-25 12:30:00,84.47,84.55,84.33,84.48,100279.0,77.9078,77.9816,77.7787,77.9171,100279.0
2021-05-25 13:00:00,84.49,84.6,84.36,84.57,70971.0,77.9263,78.0277,77.8064,78.0001,70971.0
2021-05-25 13:30:00,84.59,84.6,84.3,84.37,328877.0,78.0185,78.0277,77.751,77.8156,328877.0
2021-05-25 14:00:00,84.37,84.4,84.09,84.11,88510.0,77.8156,77.8433,77.5573,77.5758,88510.0
2021-05-25 14:30:00,84.11,84.14,83.81,83.82,113522.0,77.5758,77.6035,77.2991,77.3083,113522.0
2021-05-25 15:00:00,83.81,83.86,83.64,83.64,183857.0,77.2991,77.3452,77.1423,77.1423,183857.0
2021-05-25 15:30:00,83.65,83.65,83.25,83.42,421494.0,77.1515,77.1515,76.7826,76.9394,421494.0
2021-05-26 09:30:00,82.57,83.41,82.2,82.57,382032.0,76.1554,76.9302,75.8142,76.1554,382032.0
2021-05-26 10:00:00,82.59,83.19,82.53,83.02,137950.0,76.1739,76.7273,76.1185,76.5705,137950.0
2021-05-26 10:30:00,83.02,83.18,82.82,83.04,107098.0,76.5705,76.718,76.386,76.5889,107098.0
2021-05-26 11:00:00,83.05,83.41,82.95,83.09,90876.0,76.5981,76.9302,76.5059,76.635,90876.0
2021-05-26 11:30:00,83.08,83.19,83.05,83.17,101045.0,76.6258,76.7273,76.5981,76.7088,101045.0
2021-05-26 12:00:00,83.19,83.4,83.12,83.34,168816.0,76.7273,76.921,76.6627,76.8656,168816.0
2021-05-26 12:30:00,83.33,83.4,83.26,83.33,129284.0,76.8564,76.921,76.7918,76.8564,129284.0
2021-05-26 13:00:00,83.34,83.46,83.25,83.46,93702.0,76.8656,76.9763,76.7826,76.9763,93702.0
2021-05-26 13:30:00,83.44,83.48,83.26,83.35,78133.0,76.9578,76.9947,76.7918,76.8748,78133.0
2021-05-26 14:00:00,83.37,83.61,83.37,83.58,104031.0,76.8933,77.1146,76.8933,77.087,104031.0
2021-05-26 14:30:00,83.57,83.61,83.49,83.56,109236.0,77.0777,77.1146,77.004,77.0685,109236.0
2021-05-26 15:00:00,83.55,83.66,83.53,83.65,111815.0,77.0593,77.1608,77.0409,77.1515,111815.0
2021-05-26 15:30:00,83.65,83.68,83.47,83.55,321973.0,77.1515,77.1792,76.9855,77.0593,321973.0
2021-05-27 09:30:00,84.1,84.7,84.1,84.38,219349.0,77.8412,78.3966,77.8412,78.1004,219349.0
2021-05-27 10:00:00,84.4,84.47,84.16,84.39,137202.0,78.1189,78.1837,77.8968,78.1097,137202.0
2021-05-27 10:30:00,84.4,84.47,84.2,84.39,137263.0,78.1189,78.1837,77.9338,78.1097,137263.0
2021-05-27 11:00:00,84.4,84.42,84.22,84.22,94511.0,78.1189,78.1374,77.9523,77.9523,94511.0
2021-05-27 11:30:00,84.21,84.47,84.18,84.38,82615.0,77.9431,78.1837,77.9153,78.1004,82615.0
2021-05-27 12:00:00,84.38,84.47,84.09,84.14,320778.0,78.1004,78.1837,77.832,77.8783,320778.0
2021-05-27 12:30:00,84.14,84.21,84.0,84.05,90674.0,77.8783,77.9431,77.7487,77.795,90674.0
2021-05-27 13:00:00,84.05,84.14,83.92,84.04,108671.0,77.795,77.8783,77.6746,77.7857,108671.0
2021-05-27 13:30:00,84.03,84.06,83.87,84.04,102343.0,77.7765,77.8042,77.6284,77.7857,102343.0
2021-05-27 14:00:00,84.06,84.24,84.01,84.24,86824.0,77.8042,77.9708,77.7579,77.9708,86824.0
2021-05-27 14:30:00,84.24,84.35,84.13,84.34,92444.0,77.9708,78.0726,77.869,78.0634,92444.0
2021-05-27 15:00:00,84.34,84.57,84.23,84.56,142899.0,78.0634,78.2763,77.9616,78.267,142899.0
2021-05-27 15:30:00,84.57,85.07,84.57,84.71,1180048.0,78.2763,78.7391,78.2763,78.4058,1180048.0
2021-05-28 09:30:00,84.7,85.1,84.18,84.75,203652.0,78.3966,78.7668,77.9153,78.4429,203652.0
2021-05-28 10:00:00,84.74,84.78,84.14,84.17,124814.0,78.4336,78.4706,77.8783,77.906,124814.0
2021-05-28 10:30:00,84.18,84.35,84.05,84.24,97662.0,77.9153,78.0726,77.795,77.9708,97662.0
2021-05-28 11:00:00,84.26,84.52,84.18,84.49,75788.0,77.9893,78.23,77.9153,78.2022,75788.0
2021-05-28 11:30:00,84.51,84.51,84.24,84.4,81202.0,78.2207,78.2207,77.9708,78.1189,81202.0
2021-05-28 12:00:00,84.38,84.51,84.34,84.46,99031.0,78.1004,78.2207,78.0634,78.1745,99031.0
2021-05-28 12:30:00,84.45,84.47,84.26,84.26,56700.0,78.1652,78.1837,77.9893,77.9893,56700.0
2021-05-28 13:00:00,84.25,84.5,84.18,84.48,89367.0,77.9801,78.2115,77.9153,78.193,89367.0
2021-05-28 13:30:00,84.49,84.57,84.3,84.33,116539.0,78.2022,78.2763,78.0264,78.0541,116539.0
2021-05-28 14:00:00,84.34,84.48,84.28,84.46,120480.0,78.0634,78.193,78.0078,78.1745,120480.0
2021-05-28 14:30:00,84.46,84.63,84.39,84.59,74654.0,78.1745,78.3318,78.1097,78.2948,74654.0
2021-05-28 15:00:00,84.57,84.68,84.56,84.65,98064.0,78.2763,78.3781,78.267,78.3503,98064.0
2021-05-28 15:30:00,84.63,84.75,84.57,84.64,256926.0,78.3318,78.4429,78.2763,78.3411,256926.0
2021-06-01 09:30:00,85.51,85.88,85.07,85.19,126941.0,79.1463,79.4888,78.7391,78.8501,126941.0
2021-06-01 10:00:00,85.2,85.38,84.7,84.85,85298.0,78.8594,79.026,78.3966,78.5354,85298.0
2021-06-01 10:30:00,84.87,84.96,84.55,84.71,61926.0,78.5539,78.6372,78.2578,78.4058,61926.0
2021-06-01 11:00:00,84.71,84.99,84.67,84.92,69040.0,78.4058,78.665,78.3688,78.6002,69040.0
2021-06-01 11:30:00,84.92,85.06,84.85,84.98,84907.0,78.6002,78.7298,78.5354,78.6558,84907.0
2021-06-01 12:00:00,84.98,85.11,84.88,85.04,50014.0,78.6558,78.7761,78.5632,78.7113,50014.0
2021-06-01 12:30:00,85.06,85.08,84.9,84.94,61687.0,78.7298,78.7483,78.5817,78.6187,61687.0
2021-06-01 13:00:00,84.96,84.99,84.76,84.86,52572.0,78.6372,78.665,78.4521,78.5447,52572.0
2021-06-01 13:30:00,84.85,85.01,84.84,84.99,52330.0,78.5354,78.6835,78.5262,78.665,52330.0
2021-06-01 14:00:00,85.01,85.23,84.98,85.19,61897.0,78.6835,78.8871,78.6558,78.8501,61897.0
2021-06-01 14:30:00,85.2,85.41,85.2,85.39,72874.0,78.8594,79.0538,78.8594,79.0352,72874.0
2021-06-01 15:00:00,85.4,85.45,85.26,85.4,71850.0,79.0445,79.0908,78.9149,79.0445,71850.0
2021-06-01 15:30:00,85.41,85.61,85.31,85.43,350323.0,79.0538,79.2389,78.9612,79.0723,350323.0
2021-06-02 09:30:00,85.55,85.56,84.55,84.73,125020.0,79.1833,79.1926,78.2578,78.4244,125020.0
2021-06-02 10:00:00,84.76,84.95,84.65,84.76,59399.0,78.4521,78.628,78.3503,78.4521,59399.0
2021-06-02 10:30:00,84.78,84.97,84.66,84.94,38328.0,78.4706,78.6465,78.3596,78.6187,38328.0
2021-06-02 11:00:00,84.96,85.05,84.75,84.99,44239.0,78.6372,78.7205,78.4429,78.665,44239.0
2021-06-02 11:30:00,85.0,85.02,84.75,84.79,43300.0,78.6743,78.6928,78.4429,78.4799,43300.0
2021-06-02 12:00:00,84.78,84.86,84.71,84.75,40442.0,78.4706,78.5447,78.4058,78.4429,40442.0
2021-06-02 12:30:00,84.74,84.76,84.56,84.68,42582.0,78.4336,78.4521,78.267,78.3781,42582.0
2021-06-02 13:00:00,84.69,84.71,84.51,84.59,48668.0,78.3873,78.4058,78.2207,78.2948,48668.0
2021-06-02 13:30:00,84.59,84.66,84.51,84.58,35603.0,78.2948,78.3596,78.2207,78.2855,35603.0
2021-06-02 14:00:00,84.6,84.71,84.58,84.61,74935.0,78.304,78.4058,78.2855,78.3133,74935.0
2021-06-02 14:30:00,84.62,84.67,84.49,84.63,67663.0,78.3225,78.3688,78.2022,78.3318,67663.0
2021-06-02 15:00:00,84.63,84.67,84.44,84.44,50209.0,78.3318,78.3688,78.1559,78.1559,50209.0
2021-06-02 15:30:00,84.43,84.64,84.32,84.63,216598.0,78.1467,78.3411,78.0449,78.3318,216598.0
2021-06-03 09:30:00,84.35,84.5,83.95,84.45,89461.0,78.0726,78.2115,77.7024,78.1652,89461.0
2021-06-03 10:00:00,84.42,84.84,84.28,84.8,80369.0,78.1374,78.5262,78.0078,78.4891,80369.0
2021-06-03 10:30:00,84.8,85.0,84.58,84.95,59483.0,78.4891,78.6743,78.2855,78.628,59483.0
2021-06-03 11:00:00,84.95,85.32,84.8,85.29,64161.0,78.628,78.9704,78.4891,78.9427,64161.0
2021-06-03 11:30:00,85.3,85.6,85.24,85.39,106107.0,78.9519,79.2296,78.8964,79.0352,106107.0
2021-06-03 12:00:00,85.42,85.44,85.07,85.09,64420.0,79.063,79.0815,78.7391,78.7576,64420.0
2021-06-03 12:30:00,85.08,85.13,84.92,84.94,51027.0,78.7483,78.7946,78.6002,78.6187,51027.0
2021-06-03 13:00:00,84.94,85.19,84.91,85.18,49648.0,78.6187,78.8501,78.591,78.8409,49648.0
2021-06-03 13:30:00,85.17,85.18,84.92,84.95,38473.0,78.8316,78.8409,78.6002,78.628,38473.0
2021-06-03 14:00:00,84.97,84.97,84.77,84.84,53055.0,78.6465,78.6465,78.4614,78.5262,53055.0
2021-06-03 14:30:00,84.84,84.91,84.81,84.84,33671.0,78.5262,78.591,78.4984,78.5262,33671.0
2021-06-03 15:00:00,84.83,85.07,84.8,85.06,59189.0,78.5169,78.7391,78.4891,78.7298,59189.0
2021-06-03 15:30:00,85.06,85.46,85.06,85.38,404464.0,78.7298,79.1,78.7298,79.026,404464.0
2021-06-04 09:30:00,85.79,86.28,85.59,85.96,193931.0,79.4055,79.859,79.2204,79.5628,193931.0
2021-06-04 10:00:00,85.94,85.97,85.09,85.35,87657.0,79.5443,79.5721,78.7576,78.9982,87657.0
2021-06-04 10:30:00,85.36,85.48,85.2,85.31,55087.0,79.0075,79.1185,78.8594,78.9612,55087.0
2021-06-04 11:00:00,85.32,85.45,84.9,85.05,82289.0,78.9704,79.0908,78.5817,78.7205,82289.0
2021-06-04 11:30:00,85.04,85.08,84.76,84.81,75860.0,78.7113,78.7483,78.4521,78.4984,75860.0
2021-06-04 12:00:00,84.79,85.14,84.78,85.1,64218.0,78.4799,78.8038,78.4706,78.7668,64218.0
2021-06-04 12:30:00,85.13,85.19,84.96,85.17,77149.0,78.7946,78.8501,78.6372,78.8316,77149.0
2021-06-04 13:00:00,85.23,85.26,85.11,85.26,48417.0,78.8871,78.9149,78.7761,78.9149,48417.0
2021-06-04 13:30:00,85.28,85.4,85.21,85.31,43952.0,78.9334,79.0445,78.8686,78.9612,43952.0
2021-06-04 14:00:00,85.32,85.48,85.28,85.48,66207.0,78.9704,79.1185,78.9334,79.1185,66207.0
2021-06-04 14:30:00,85.47,85.63,85.37,85.62,55325.0,79.1093,79.2574,79.0167,79.2481,55325.0
2021-06-04 15:00:00,85.62,85.69,85.58,85.69,61104.0,79.2481,79.3129,79.2111,79.3129,61104.0
2021-06-04 15:30:00,85.69,85.72,85.49,85.58,205040.0,79.3129,79.3407,79.1278,79.2111,205040.0
2021-06-07 09:30:00,86.0,86.13,85.37,85.46,125377.0,79.5998,79.7202,79.0167,79.1,125377.0
2021-06-07 10:00:00,85.45,85.49,85.13,85.16,76560.0,79.0908,79.1278,78.7946,78.8224,76560.0
2021-06-07 10:30:00,85.16,85.17,84.91,85.0,47517.0,78.8224,78.8316,78.591,78.6743,47517.0
2021-06-07 11:00:00,85.04,85.12,84.64,84.71,60232.0,78.7113,78.7853,78.3411,78.4058,60232.0
2021-06-07 11:30:00,84.73,84.85,84.56,84.84,60248.0,78.4244,78.5354,78.267,78.5262,60248.0
2021-06-07 12:00:00,84.84,84.87,84.66,84.68,44022.0,78.5262,78.5539,78.3596,78.3781,44022.0
2021-06-07 12:30:00,84.68,84.69,84.51,84.61,51176.0,78.3781,78.3873,78.2207,78.3133,51176.0
2021-06-07 13:00:00,84.6,84.72,84.44,84.65,66138.0,78.304,78.4151,78.1559,78.3503,66138.0
2021-06-07 13:30:00,84.66,84.68,84.48,84.58,32708.0,78.3596,78.3781,78.193,78.2855,32708.0
2021-06-07 14:00:00,84.57,84.66,84.55,84.64,47402.0,78.2763,78.3596,78.2578,78.3411,47402.0
2021-06-07 14:30:00,84.64,84.76,84.63,84.72,49910.0,78.3411,78.4521,78.3318,78.4151,49910.0
2021-06-07 15:00:00,84.73,84.88,84.73,84.88,52290.0,78.4244,78.5632,78.4244,78.5632,52290.0
2021-06-07 15:30:00,84.88,85.0,84.83,84.99,171315.0,78.5632,78.6743,78.5169,78.665,171315.0
2021-06-08 09:30:00,84.54,84.8,84.04,84.12,125240.0,78.2485,78.4891,77.7857,77.8598,125240.0
2021-06-08 10:00:00,84.13,84.14,83.62,84.1,110661.0,77.869,77.8783,77.397,77.8412,110661.0
2021-06-08 10:30:00,84.11,84.65,84.08,84.6,90305.0,77.8505,78.3503,77.8227,78.304,90305.0
2021-06-08 11:00:00,84.6,84.81,84.45,84.71,84368.0,78.304,78.4984,78.1652,78.4058,84368.0
2021-06-08 11:30:00,84.7,85.25,84.68,85.23,70377.0,78.3966,78.9057,78.3781,78.8871,70377.0
2021-06-08 12:00:00,85.24,85.33,85.16,85.3,55915.0,78.8964,78.9797,78.8224,78.9519,55915.0
2021-06-08 12:30:00,85.29,85.29,85.01,85.05,35365.0,78.9427,78.9427,78.6835,78.7205,35365.0
2021-06-08 13:00:00,85.07,85.26,85.04,85.05,43813.0,78.7391,78.9149,78.7113,78.7205,43813.0
2021-06-08 13:30:00,85.05,85.19,85.05,85.13,39739.0,78.7205,78.8501,78.7205,78.7946,39739.0
2021-06-08 14:00:00,85.15,85.15,85.01,85.1,45819.0,78.8131,78.8131,78.6835,78.7668,45819.0
2021-06-08 14:30:00,85.1,85.1,84.9,84.94,42238.0,78.7668,78.7668,78.5817,78.6187,42238.0
2021-06-08 15:00:00,84.94,85.07,84.8,84.81,229922.0,78.6187,78.7391,78.4891,78.4984,229922.0
2021-06-08 15:30:00,84.8,85.0,84.79,84.85,224925.0,78.4891,78.6743,78.4799,78.5354,224925.0
2021-06-09 09:30:00,84.53,84.87,83.87,84.26,141393.0,78.2392,78.5539,77.6284,77.9893,141393.0
2021-06-09 10:00:00,84.26,84.79,84.21,84.4,125743.0,77.9893,78.4799,77.9431,78.1189,125743.0
2021-06-09 10:30:00,84.42,84.74,84.3,84.52,81145.0,78.1374,78.4336,78.0264,78.23,81145.0
2021-06-09 11:00:00,84.52,84.65,84.44,84.45,72054.0,78.23,78.3503,78.1559,78.1652,72054.0
2021-06-09 11:30:00,84.47,84.49,84.34,84.44,35942.0,78.1837,78.2022,78.0634,78.1559,35942.0
2021-06-09 12:00:00,84.41,84.44,84.25,84.36,32444.0,78.1282,78.1559,77.9801,78.0819,32444.0
2021-06-09 12:30:00,84.37,84.47,84.33,84.36,46986.0,78.0911,78.1837,78.0541,78.0819,46986.0
2021-06-09 13:00:00,84.37,84.49,84.33,84.4,33517.0,78.0911,78.2022,78.0541,78.1189,33517.0
2021-06-09 13:30:00,84.39,84.39,84.23,84.24,36807.0,78.1097,78.1097,77.9616,77.9708,36807.0
2021-06-09 14:00:00,84.26,84.43,84.25,84.43,49222.0,77.9893,78.1467,77.9801,78.1467,49222.0
2021-06-09 14:30:00,84.44,84.57,84.43,84.47,57768.0,78.1559,78.2763,78.1467,78.1837,57768.0
2021-06-09 15:00:00,84.47,84.52,84.34,84.35,78773.0,78.1837,78.23,78.0634,78.0726,78773.0
2021-06-09 15:30:00,84.31,84.41,84.13,84.18,165456.0,78.0356,78.1282,77.869,77.9153,165456.0
2021-06-10 09:30:00,84.89,85.05,84.29,84.35,99384.0,78.5724,78.7205,78.0171,78.0726,99384.0
2021-06-10 10:00:00,84.36,84.39,83.81,83.9,76550.0,78.0819,78.1097,77.5728,77.6561,76550.0
2021-06-10 10:30:00,83.88,83.88,83.53,83.72,87318.0,77.6376,77.6376,77.3137,77.4895,87318.0
2021-06-10 11:00:00,83.72,83.81,83.64,83.75,58083.0,77.4895,77.5728,77.4155,77.5173,58083.0
2021-06-10 11:30:00,83.74,83.79,83.63,83.76,61083.0,77.508,77.5543,77.4062,77.5265,61083.0
2021-06-10 12:00:00,83.76,83.8,83.55,83.69,36366.0,77.5265,77.5636,77.3322,77.4618,36366.0
2021-06-10 12:30:00,83.7,83.82,83.68,83.75,39831.0,77.471,77.5821,77.4525,77.5173,39831.0
2021-06-10 13:00:00,83.77,83.78,83.57,83.61,49238.0,77.5358,77.5451,77.3507,77.3877,49238.0
2021-06-10 13:30:00,83.62,83.71,83.48,83.5,56266.0,77.397,77.4803,77.2674,77.2859,56266.0
2021-06-10 14:00:00,83.51,83.57,83.4,83.43,69593.0,77.2951,77.3507,77.1933,77.2211,69593.0
2021-06-10 14:30:00,83.43,83.46,83.11,83.11,102826.0,77.2211,77.2489,76.9249,76.9249,102826.0
2021-06-10 15:00:00,83.08,83.15,82.93,82.99,136174.0,76.8972,76.9619,76.7583,76.8138,136174.0
2021-06-10 15:30:00,82.98,83.19,82.79,82.81,317780.0,76.8046,76.999,76.6287,76.6472,317780.0
2021-06-11 09:30:00,83.35,84.2,83.0,83.25,214664.0,77.1471,77.9338,76.8231,77.0545,214664.0
2021-06-11 10:00:00,83.25,83.39,82.73,82.77,131272.0,77.0545,77.1841,76.5732,76.6102,131272.0
2021-06-11 10:30:00,82.77,82.94,82.62,82.82,134114.0,76.6102,76.7676,76.4714,76.6565,134114.0
2021-06-11 11:00:00,82.83,82.87,82.53,82.67,95689.0,76.6658,76.7028,76.3881,76.5177,95689.0
2021-06-11 11:30:00,82.67,82.76,82.51,82.64,115406.0,76.5177,76.601,76.3696,76.4899,115406.0
2021-06-11 12:00:00,82.64,82.72,82.25,82.33,113245.0,76.4899,76.5639,76.1289,76.203,113245.0
2021-06-11 12:30:00,82.33,82.51,82.29,82.44,136531.0,76.203,76.3696,76.1659,76.3048,136531.0
2021-06-11 13:00:00,82.44,82.61,82.44,82.53,74984.0,76.3048,76.4621,76.3048,76.3881,74984.0
2021-06-11 13:30:00,82.53,82.66,82.44,82.6,113210.0,76.3881,76.5084,76.3048,76.4529,113210.0
2021-06-11 14:00:00,82.6,82.73,82.58,82.62,119123.0,76.4529,76.5732,76.4344,76.4714,119123.0
2021-06-11 14:30:00,82.62,82.67,82.44,82.54,118628.0,76.4714,76.5177,76.3048,76.3973,118628.0
2021-06-11 15:00:00,82.54,82.65,82.46,82.48,117583.0,76.3973,76.4992,76.3233,76.3418,117583.0
2021-06-11 15:30:00,82.47,82.54,82.27,82.51,601978.0,76.3325,76.3973,76.1474,76.3696,601978.0
2021-06-14 09:30:00,82.4,82.78,81.59,81.63,188181.0,76.2678,76.6195,75.518,75.5551,188181.0
2021-06-14 10:00:00,81.65,81.77,81.47,81.67,126697.0,75.5736,75.6846,75.407,75.5921,126697.0
2021-06-14 10:30:00,81.68,81.86,81.63,81.7,87285.0,75.6013,75.7679,75.5551,75.6199,87285.0
2021-06-14 11:00:00,81.71,81.9,81.4,81.48,116124.0,75.6291,75.805,75.3422,75.4162,116124.0
2021-06-14 11:30:00,81.47,81.53,81.36,81.43,74614.0,75.407,75.4625,75.3052,75.3699,74614.0
2021-06-14 12:00:00,81.44,81.5,81.34,81.42,66070.0,75.3792,75.4347,75.2866,75.3607,66070.0
2021-06-14 12:30:00,81.42,81.44,81.07,81.1,63941.0,75.3607,75.3792,75.0367,75.0645,63941.0
2021-06-14 13:00:00,81.1,81.27,81.06,81.24,81063.0,75.0645,75.2219,75.0275,75.1941,81063.0
2021-06-14 13:30:00,81.24,81.24,80.98,81.01,90598.0,75.1941,75.1941,74.9534,74.9812,90598.0
2021-06-14 14:00:00,81.01,81.12,80.98,81.1,58296.0,74.9812,75.083,74.9534,75.0645,58296.0
2021-06-14 14:30:00,81.1,81.19,81.02,81.14,68196.0,75.0645,75.1478,74.9905,75.1015,68196.0
2021-06-14 15:00:00,81.14,81.21,81.0,81.17,141672.0,75.1015,75.1663,74.9719,75.1293,141672.0
2021-06-14 15:30:00,81.17,81.59,81.15,81.56,383780.0,75.1293,75.518,75.1108,75.4903,383780.0
2021-06-15 09:30:00,81.89,82.25,81.58,81.81,164652.0,75.7957,76.1289,75.5088,75.7217,164652.0
2021-06-15 10:00:00,81.82,81.99,81.56,81.6,87063.0,75.7309,75.8883,75.4903,75.5273,87063.0
2021-06-15 10:30:00,81.61,81.61,81.33,81.52,60678.0,75.5365,75.5365,75.2774,75.4532,60678.0
2021-06-15 11:00:00,81.45,81.61,81.35,81.53,51515.0,75.3885,75.5365,75.2959,75.4625,51515.0
2021-06-15 11:30:00,81.51,81.51,81.28,81.3,34012.0,75.444,75.444,75.2311,75.2496,34012.0
2021-06-15 12:00:00,81.31,81.39,81.24,81.3,52710.0,75.2589,75.3329,75.1941,75.2496,52710.0
2021-06-15 12:30:00,81.3,81.34,81.16,81.31,62335.0,75.2496,75.2866,75.12,75.2589,62335.0
2021-06-15 13:00:00,81.33,81.41,81.24,81.32,54270.0,75.2774,75.3514,75.1941,75.2681,54270.0
2021-06-15 13:30:00,81.33,81.86,81.32,81.74,84677.0,75.2774,75.7679,75.2681,75.6569,84677.0
2021-06-15 14:00:00,81.74,81.87,81.71,81.83,67160.0,75.6569,75.7772,75.6291,75.7402,67160.0
2021-06-15 14:30:00,81.81,82.01,81.76,81.93,42769.0,75.7217,75.9068,75.6754,75.8327,42769.0
2021-06-15 15:00:00,81.93,81.94,81.68,81.74,84409.0,75.8327,75.842,75.6013,75.6569,84409.0
2021-06-15 15:30:00,81.74,81.74,81.36,81.57,412953.0,75.6569,75.6569,75.3052,75.4995,412953.0
2021-06-16 09:30:00,81.37,81.39,80.51,80.8,105516.0,75.3144,75.3329,74.5184,74.7868,105516.0
2021-06-16 10:00:00,80.82,80.86,80.3,80.35,99955.0,74.8053,74.8424,74.324,74.3703,99955.0
2021-06-16 10:30:00,80.38,80.73,80.36,80.56,69543.0,74.3981,74.722,74.3796,74.5647,69543.0
2021-06-16 11:00:00,80.55,80.84,80.5,80.84,63279.0,74.5554,74.8239,74.5092,74.8239,63279.0
2021-06-16 11:30:00,80.83,80.85,80.7,80.76,179448.0,74.8146,74.8331,74.6943,74.7498,179448.0
2021-06-16 12:00:00,80.77,80.8,80.48,80.5,75732.0,74.7591,74.7868,74.4906,74.5092,75732.0
2021-06-16 12:30:00,80.5,80.54,80.36,80.52,44264.0,74.5092,74.5462,74.3796,74.5277,44264.0
2021-06-16 13:00:00,80.52,80.52,80.3,80.33,57458.0,74.5277,74.5277,74.324,74.3518,57458.0
2021-06-16 13:30:00,80.33,80.36,80.06,80.25,76992.0,74.3518,74.3796,74.1019,74.2778,76992.0
2021-06-16 14:00:00,80.21,80.4,79.65,80.18,129016.0,74.2407,74.4166,73.7224,74.213,129016.0
2021-06-16 14:30:00,80.17,80.32,79.88,80.18,94149.0,74.2037,74.3426,73.9353,74.213,94149.0
2021-06-16 15:00:00,80.17,80.5,80.12,80.34,89964.0,74.2037,74.5092,74.1574,74.3611,89964.0
2021-06-16 15:30:00,80.32,80.4,80.16,80.19,264263.0,74.3426,74.4166,74.1945,74.2222,264263.0
2021-06-17 09:30:00,80.2,80.25,79.12,79.13,102149.0,74.2315,74.2778,73.2319,73.2411,102149.0
2021-06-17 10:00:00,79.12,79.29,78.43,78.44,132282.0,73.2319,73.3892,72.5932,72.6025,132282.0
2021-06-17 10:30:00,78.43,78.5,77.66,77.68,138657.0,72.5932,72.658,71.8805,71.899,138657.0
2021-06-17 11:00:00,77.68,77.86,77.21,77.48,240296.0,71.899,72.0656,71.464,71.7139,240296.0
2021-06-17 11:30:00,77.49,77.52,76.92,77.0,169905.0,71.7232,71.7509,71.1956,71.2696,169905.0
2021-06-17 12:00:00,76.99,77.13,76.58,76.68,187025.0,71.2604,71.39,70.8809,70.9734,187025.0
2021-06-17 12:30:00,76.68,77.41,76.6,77.41,154495.0,70.9734,71.6491,70.8994,71.6491,154495.0
2021-06-17 13:00:00,77.4,77.6,77.38,77.48,155340.0,71.6399,71.825,71.6213,71.7139,155340.0
2021-06-17 13:30:00,77.48,77.69,77.43,77.67,140013.0,71.7139,71.9083,71.6676,71.8898,140013.0
2021-06-17 14:00:00,77.67,77.86,77.6,77.83,127051.0,71.8898,72.0656,71.825,72.0379,127051.0
2021-06-17 14:30:00,77.84,77.91,77.67,77.85,108786.0,72.0471,72.1119,71.8898,72.0564,108786.0
2021-06-17 15:00:00,77.84,78.04,77.78,78.01,424597.0,72.0471,72.2322,71.9916,72.2045,424597.0
2021-06-17 15:30:00,78.0,78.12,77.67,77.79,844278.0,72.1952,72.3063,71.8898,72.0008,844278.0
2021-06-18 09:30:00,76.64,77.11,76.24,76.98,781785.0,70.9364,71.3714,70.5662,71.2511,781785.0
2021-06-18 10:00:00,76.97,77.05,76.44,76.55,191470.0,71.2419,71.3159,70.7513,70.8531,191470.0
2021-06-18 10:30:00,76.53,76.84,76.44,76.61,138073.0,70.8346,71.1215,70.7513,70.9087,138073.0
2021-06-18 11:00:00,76.59,76.97,76.44,76.75,138935.0,70.8901,71.2419,70.7513,71.0382,138935.0
2021-06-18 11:30:00,76.75,77.16,76.73,77.01,125930.0,71.0382,71.4177,71.0197,71.2789,125930.0
2021-06-18 12:00:00,77.02,77.02,76.73,76.77,133060.0,71.2881,71.2881,71.0197,71.0567,133060.0
2021-06-18 12:30:00,76.77,76.85,76.49,76.53,88895.0,71.0567,71.1308,70.7976,70.8346,88895.0
2021-06-18 13:00:00,76.53,76.79,76.49,76.69,79061.0,70.8346,71.0753,70.7976,70.9827,79061.0
2021-06-18 13:30:00,76.69,76.8,76.4,76.47,137995.0,70.9827,71.0845,70.7143,70.7791,137995.0
2021-06-18 14:00:00,76.45,76.65,76.35,76.64,151986.0,70.7606,70.9457,70.668,70.9364,151986.0
2021-06-18 14:30:00,76.64,76.65,76.35,76.43,204864.0,70.9364,70.9457,70.668,70.742,204864.0
2021-06-18 15:00:00,76.43,76.51,76.25,76.31,275242.0,70.742,70.8161,70.5754,70.631,275242.0
2021-06-18 15:30:00,76.31,76.88,76.16,76.44,828591.0,70.631,71.1586,70.4921,70.7513,828591.0
2021-06-21 09:30:00,76.85,77.83,76.73,77.49,244999.0,71.1308,72.0379,71.0197,71.7232,244999.0
2021-06-21 10:00:00,77.47,78.12,77.4,78.09,89510.0,71.7046,72.3063,71.6399,72.2785,89510.0
2021-06-21 10:30:00,78.09,78.13,77.79,77.87,84956.0,72.2785,72.3155,72.0008,72.0749,84956.0
2021-06-21 11:00:00,77.87,77.91,77.31,77.46,75901.0,72.0749,72.1119,71.5566,71.6954,75901.0
2021-06-21 11:30:00,77.47,77.65,77.45,77.55,59289.0,71.7046,71.8713,71.6861,71.7787,59289.0
2021-06-21 12:00:00,77.55,77.6,77.32,77.35,67830.0,71.7787,71.825,71.5658,71.5936,67830.0
2021-06-21 12:30:00,77.36,77.36,77.19,77.25,63875.0,71.6028,71.6028,71.4455,71.501,63875.0
2021-06-21 13:00:00,77.25,77.51,77.24,77.48,81173.0,71.501,71.7417,71.4918,71.7139,81173.0
2021-06-21 13:30:00,77.48,77.55,77.42,77.55,84617.0,71.7139,71.7787,71.6584,71.7787,84617.0
2021-06-21 14:00:00,77.56,77.61,77.37,77.42,63062.0,71.788,71.8342,71.6121,71.6584,63062.0
2021-06-21 14:30:00,77.41,77.49,77.32,77.38,92806.0,71.6491,71.7232,71.5658,71.6213,92806.0
2021-06-21 15:00:00,77.37,77.52,77.26,77.34,98955.0,71.6121,71.7509,71.5103,71.5843,98955.0
2021-06-21 15:30:00,77.36,77.42,77.2,77.32,227317.0,71.6028,71.6584,71.4547,71.5658,227317.0
2021-06-22 09:30:00,77.56,77.56,76.61,77.3,128376.0,71.788,71.788,70.9087,71.5473,128376.0
2021-06-22 10:00:00,77.3,77.32,76.99,77.25,146118.0,71.5473,71.5658,71.2604,71.501,146118.0
2021-06-22 10:30:00,77.24,77.55,77.13,77.5,75524.0,71.4918,71.7787,71.39,71.7324,75524.0
2021-06-22 11:00:00,77.5,77.65,77.35,77.42,84289.0,71.7324,71.8713,71.5936,71.6584,84289.0
2021-06-22 11:30:00,77.43,77.51,77.25,77.41,84617.0,71.6676,71.7417,71.501,71.6491,84617.0
2021-06-22 12:00:00,77.42,77.57,76.93,77.0,139603.0,71.6584,71.7972,71.2048,71.2696,139603.0
2021-06-22 12:30:00,77.0,77.03,76.77,76.94,115612.0,71.2696,71.2974,71.0567,71.2141,115612.0
2021-06-22 13:00:00,76.94,76.98,76.78,76.95,73117.0,71.2141,71.2511,71.066,71.2233,73117.0
2021-06-22 13:30:00,76.95,77.1,76.93,77.08,64913.0,71.2233,71.3622,71.2048,71.3437,64913.0
2021-06-22 14:00:00,77.08,77.11,76.93,77.08,45081.0,71.3437,71.3714,71.2048,71.3437,45081.0
2021-06-22 14:30:00,77.06,77.09,76.92,76.98,69759.0,71.3252,71.3529,71.1956,71.2511,69759.0
2021-06-22 15:00:00,76.98,77.27,76.97,77.22,70808.0,71.2511,71.5195,71.2419,71.4733,70808.0
2021-06-22 15:30:00,77.22,77.32,76.82,76.84,257658.0,71.4733,71.5658,71.103,71.1215,257658.0
2021-06-23 09:30:00,77.0,77.27,76.73,76.87,91467.0,71.2696,71.5195,71.0197,71.1493,91467.0
2021-06-23 10:00:00,76.87,77.2,76.79,77.04,82872.0,71.1493,71.4547,71.0753,71.3066,82872.0
2021-06-23 10:30:00,77.04,77.15,76.8,77.09,65089.0,71.3066,71.4085,71.0845,71.3529,65089.0
2021-06-23 11:00:00,77.07,77.07,76.83,76.88,44044.0,71.3344,71.3344,71.1123,71.1586,44044.0
2021-06-23 11:30:00,76.87,76.9,76.77,76.82,37542.0,71.1493,71.1771,71.0567,71.103,37542.0
2021-06-23 12:00:00,76.83,76.95,76.75,76.76,55138.0,71.1123,71.2233,71.0382,71.0475,55138.0
2021-06-23 12:30:00,76.75,76.88,76.61,76.8,72541.0,71.0382,71.1586,70.9087,71.0845,72541.0
2021-06-23 13:00:00,76.81,76.9,76.77,76.87,54936.0,71.0938,71.1771,71.0567,71.1493,54936.0
2021-06-23 13:30:00,76.88,76.94,76.84,76.94,40765.0,71.1586,71.2141,71.1215,71.2141,40765.0
2021-06-23 14:00:00,76.93,76.94,76.79,76.79,44155.0,71.2048,71.2141,71.0753,71.0753,44155.0
2021-06-23 14:30:00,76.8,76.81,76.57,76.68,74485.0,71.0845,71.0938,70.8716,70.9734,74485.0
2021-06-23 15:00:00,76.67,76.71,76.42,76.51,86863.0,70.9642,71.0012,70.7328,70.8161,86863.0
2021-06-23 15:30:00,76.48,76.64,76.19,76.24,542005.0,70.7883,70.9364,70.5199,70.5662,542005.0
2021-06-24 09:30:00,76.8,76.99,76.38,76.47,152772.0,71.0845,71.2604,70.6958,70.7791,152772.0
2021-06-24 10:00:00,76.47,76.69,76.26,76.59,117502.0,70.7791,70.9827,70.5847,70.8901,117502.0
2021-06-24 10:30:00,76.61,76.82,76.5,76.81,112682.0,70.9087,71.103,70.8068,71.0938,112682.0
2021-06-24 11:00:00,76.8,76.89,76.65,76.86,66411.0,71.0845,71.1678,70.9457,71.14,66411.0
2021-06-24 11:30:00,76.85,76.98,76.82,76.87,64507.0,71.1308,71.2511,71.103,71.1493,64507.0
2021-06-24 12:00:00,76.86,76.9,76.71,76.78,66176.0,71.14,71.1771,71.0012,71.066,66176.0
2021-06-24 12:30:00,76.77,77.29,76.73,77.29,120710.0,71.0567,71.538,71.0197,71.538,120710.0
2021-06-24 13:00:00,77.27,77.28,76.96,76.97,234433.0,71.5195,71.5288,71.2326,71.2419,234433.0
2021-06-24 13:30:00,76.98,77.16,76.98,77.08,104153.0,71.2511,71.4177,71.2511,71.3437,104153.0
2021-06-24 14:00:00,77.08,77.12,76.87,76.88,92883.0,71.3437,71.3807,71.1493,71.1586,92883.0
2021-06-24 14:30:00,76.86,76.88,76.71,76.72,134423.0,71.14,71.1586,71.0012,71.0105,134423.0
2021-06-24 15:00:00,76.72,76.76,76.54,76.6,280778.0,71.0105,71.0475,70.8439,70.8994,280778.0
2021-06-24 15:30:00,76.6,76.65,76.35,76.39,711647.0,70.8994,70.9457,70.668,70.705,711647.0
2021-06-25 09:30:00,76.84,77.6,76.75,77.54,174394.0,71.1215,71.825,71.0382,71.7694,174394.0
2021-06-25 10:00:00,77.55,78.14,77.53,77.6,146317.0,71.7787,72.3248,71.7602,71.825,146317.0
2021-06-25 10:30:00,77.61,77.62,77.22,77.23,145034.0,71.8342,71.8435,71.4733,71.4825,145034.0
2021-06-25 11:00:00,77.24,77.34,77.14,77.2,60195.0,71.4918,71.5843,71.3992,71.4547,60195.0
2021-06-25 11:30:00,77.2,77.23,77.07,77.17,66940.0,71.4547,71.4825,71.3344,71.427,66940.0
2021-06-25 12:00:00,77.17,77.47,77.16,77.38,86369.0,71.427,71.7046,71.4177,71.6213,86369.0
2021-06-25 12:30:00,77.38,77.5,77.23,77.29,77820.0,71.6213,71.7324,71.4825,71.538,77820.0
2021-06-25 13:00:00,77.28,77.28,76.98,77.03,48226.0,71.5288,71.5288,71.2511,71.2974,48226.0
2021-06-25 13:30:00,77.04,77.24,77.0,77.05,64470.0,71.3066,71.4918,71.2696,71.3159,64470.0
2021-06-25 14:00:00,77.06,77.17,76.82,76.94,109130.0,71.3252,71.427,71.103,71.2141,109130.0
2021-06-25 14:30:00,76.94,77.0,76.76,76.77,121309.0,71.2141,71.2696,71.0475,71.0567,121309.0
2021-06-25 15:00:00,76.78,76.84,76.58,76.61,212388.0,71.066,71.1215,70.8809,70.9087,212388.0
2021-06-25 15:30:00,76.62,76.76,76.33,76.55,716800.0,70.9179,71.0475,70.6495,70.8531,716800.0
2021-06-28 09:30:00,76.59,76.73,75.55,76.41,174026.0,70.8901,71.0197,69.9275,70.7235,174026.0
2021-06-28 10:00:00,76.45,76.68,76.2,76.59,82224.0,70.7606,70.9734,70.5292,70.8901,82224.0
2021-06-28 10:30:00,76.58,76.65,76.31,76.57,59830.0,70.8809,70.9457,70.631,70.8716,59830.0
2021-06-28 11:00:00,76.59,76.77,76.37,76.45,69640.0,70.8901,71.0567,70.6865,70.7606,69640.0
2021-06-28 11:30:00,76.42,76.7,76.38,76.7,54753.0,70.7328,70.992,70.6958,70.992,54753.0
2021-06-28 12:00:00,76.69,76.86,76.61,76.63,58232.0,70.9827,71.14,70.9087,70.9272,58232.0
2021-06-28 12:30:00,76.64,76.82,76.6,76.78,34482.0,70.9364,71.103,70.8994,71.066,34482.0
2021-06-28 13:00:00,76.77,76.86,76.66,76.8,82599.0,71.0567,71.14,70.9549,71.0845,82599.0
2021-06-28 13:30:00,76.79,76.91,76.76,76.9,81034.0,71.0753,71.1863,71.0475,71.1771,81034.0
2021-06-28 14:00:00,76.89,77.04,76.86,76.99,43633.0,71.1678,71.3066,71.14,71.2604,43633.0
2021-06-28 14:30:00,76.98,77.07,76.9,77.0,109440.0,71.2511,71.3344,71.1771,71.2696,109440.0
2021-06-28 15:00:00,77.01,77.09,76.91,77.01,137188.0,71.2789,71.3529,71.1863,71.2789,137188.0
2021-06-28 15:30:00,77.01,77.17,76.99,77.13,278731.0,71.2789,71.427,71.2604,71.39,278731.0
2021-06-29 09:30:00,77.67,78.18,77.34,77.52,123714.0,71.8898,72.3618,71.5843,71.7509,123714.0
2021-06-29 10:00:00,77.54,77.7,77.3,77.58,121320.0,71.7694,71.9175,71.5473,71.8065,121320.0
2021-06-29 10:30:00,77.56,77.75,77.12,77.23,89177.0,71.788,71.9638,71.3807,71.4825,89177.0
2021-06-29 11:00:00,77.25,77.5,77.22,77.35,35399.0,71.501,71.7324,71.4733,71.5936,35399.0
2021-06-29 11:30:00,77.34,77.37,77.11,77.22,89481.0,71.5843,71.6121,71.3714,71.4733,89481.0
2021-06-29 12:00:00,77.22,77.23,77.0,77.02,147845.0,71.4733,71.4825,71.2696,71.2881,147845.0
2021-06-29 12:30:00,77.03,77.08,76.93,76.99,131389.0,71.2974,71.3437,71.2048,71.2604,131389.0
2021-06-29 13:00:00,77.0,77.04,76.86,76.91,51122.0,71.2696,71.3066,71.14,71.1863,51122.0
2021-06-29 13:30:00,76.93,77.13,76.92,77.1,38078.0,71.2048,71.39,71.1956,71.3622,38078.0
2021-06-29 14:00:00,77.1,77.14,77.0,77.05,47391.0,71.3622,71.3992,71.2696,71.3159,47391.0
2021-06-29 14:30:00,77.06,77.07,76.89,77.03,57956.0,71.3252,71.3344,71.1678,71.2974,57956.0
2021-06-29 15:00:00,77.03,77.15,76.93,77.11,102327.0,71.2974,71.4085,71.2048,71.3714,102327.0
2021-06-29 15:30:00,77.11,77.22,76.95,77.13,268045.0,71.3714,71.4733,71.2233,71.39,268045.0
2021-06-30 09:30:00,77.0,77.43,76.88,77.25,121150.0,71.2696,71.6676,71.1586,71.501,121150.0
2021-06-30 10:00:00,77.25,77.44,77.07,77.3,64735.0,71.501,71.6769,71.3344,71.5473,64735.0
2021-06-30 10:30:00,77.28,77.58,77.22,77.25,152720.0,71.5288,71.8065,71.4733,71.501,152720.0
2021-06-30 11:00:00,77.27,77.28,77.08,77.18,52034.0,71.5195,71.5288,71.3437,71.4362,52034.0
2021-06-30 11:30:00,77.14,77.32,77.12,77.14,40857.0,71.3992,71.5658,71.3807,71.3992,40857.0
2021-06-30 12:00:00,77.14,77.51,77.14,77.5,43417.0,71.3992,71.7417,71.3992,71.7324,43417.0
2021-06-30 12:30:00,77.5,77.57,77.46,77.5,54901.0,71.7324,71.7972,71.6954,71.7324,54901.0
2021-06-30 13:00:00,77.48,77.5,77.3,77.37,34943.0,71.7139,71.7324,71.5473,71.6121,34943.0
2021-06-30 13:30:00,77.36,77.39,77.26,77.31,32004.0,71.6028,71.6306,71.5103,71.5566,32004.0
2021-06-30 14:00:00,77.3,77.37,77.26,77.31,53285.0,71.5473,71.6121,71.5103,71.5566,53285.0
2021-06-30 14:30:00,77.33,77.34,77.18,77.26,51014.0,71.5751,71.5843,71.4362,71.5103,51014.0
2021-06-30 15:00:00,77.26,77.36,77.21,77.36,58006.0,71.5103,71.6028,71.464,71.6028,58006.0
2021-06-30 15:30:00,77.36,77.5,77.27,77.36,247423.0,71.6028,71.7324,71.5195,71.6028,247423.0
2021-07-01 09:30:00,78.0,78.4,77.61,77.97,158282.0,72.1952,72.5654,71.8342,72.1674,158282.0
2021-07-01 10:00:00,78.04,78.6,77.81,78.39,138808.0,72.2322,72.7506,72.0193,72.5562,138808.0
2021-07-01 10:30:00,78.34,78.57,78.06,78.42,151104.0,72.5099,72.7228,72.2507,72.5839,151104.0
2021-07-01 11:00:00,78.4,78.64,78.35,78.59,119094.0,72.5654,72.7876,72.5192,72.7413,119094.0
2021-07-01 11:30:00,78.61,78.65,78.41,78.42,66286.0,72.7598,72.7968,72.5747,72.5839,66286.0
2021-07-01 12:00:00,78.44,78.56,78.41,78.56,59953.0,72.6025,72.7135,72.5747,72.7135,59953.0
2021-07-01 12:30:00,78.55,78.76,78.49,78.75,71482.0,72.7043,72.8986,72.6487,72.8894,71482.0
2021-07-01 13:00:00,78.75,78.76,78.64,78.7,47751.0,72.8894,72.8986,72.7876,72.8431,47751.0
2021-07-01 13:30:00,78.7,78.79,78.63,78.7,90539.0,72.8431,72.9264,72.7783,72.8431,90539.0
2021-07-01 14:00:00,78.69,78.7,78.52,78.65,67761.0,72.8339,72.8431,72.6765,72.7968,67761.0
2021-07-01 14:30:00,78.67,78.74,78.55,78.73,72318.0,72.8153,72.8801,72.7043,72.8709,72318.0
2021-07-01 15:00:00,78.74,78.74,78.59,78.67,112979.0,72.8801,72.8801,72.7413,72.8153,112979.0
2021-07-01 15:30:00,78.67,78.67,78.44,78.59,333544.0,72.8153,72.8153,72.6025,72.7413,333544.0
2021-07-02 09:30:00,78.61,78.68,77.84,78.23,123614.0,72.7598,72.8246,72.0471,72.4081,123614.0
2021-07-02 10:00:00,78.25,78.46,78.12,78.44,104615.0,72.4266,72.621,72.3063,72.6025,104615.0
2021-07-02 10:30:00,78.45,78.66,78.4,78.66,73236.0,72.6117,72.8061,72.5654,72.8061,73236.0
2021-07-02 11:00:00,78.64,78.67,78.5,78.56,78744.0,72.7876,72.8153,72.658,72.7135,78744.0
2021-07-02 11:30:00,78.56,78.63,78.4,78.59,87098.0,72.7135,72.7783,72.5654,72.7413,87098.0
2021-07-02 12:00:00,78.61,78.62,78.39,78.44,82072.0,72.7598,72.7691,72.5562,72.6025,82072.0
2021-07-02 12:30:00,78.45,78.85,78.41,78.8,59601.0,72.6117,72.9819,72.5747,72.9357,59601.0
2021-07-02 13:00:00,78.81,78.88,78.78,78.85,77943.0,72.9449,73.0097,72.9172,72.9819,77943.0
2021-07-02 13:30:00,78.87,78.92,78.8,78.84,65034.0,73.0005,73.0467,72.9357,72.9727,65034.0
2021-07-02 14:00:00,78.83,78.93,78.82,78.92,50317.0,72.9634,73.056,72.9542,73.0467,50317.0
2021-07-02 14:30:00,78.92,78.94,78.82,78.83,94934.0,73.0467,73.0653,72.9542,72.9634,94934.0
2021-07-02 15:00:00,78.84,78.97,78.84,78.9,90507.0,72.9727,73.093,72.9727,73.0282,90507.0
2021-07-02 15:30:00,78.9,78.9,78.71,78.83,348788.0,73.0282,73.0282,72.8524,72.9634,348788.0
2021-07-06 09:30:00,78.24,78.49,77.32,77.41,141589.0,72.4173,72.6487,71.5658,71.6491,141589.0
2021-07-06 10:00:00,77.39,77.4,76.61,76.81,170430.0,71.6306,71.6399,70.9087,71.0938,170430.0
2021-07-06 10:30:00,76.79,76.89,76.47,76.59,235293.0,71.0753,71.1678,70.7791,70.8901,235293.0
2021-07-06 11:00:00,76.59,76.76,76.41,76.75,242766.0,70.8901,71.0475,70.7235,71.0382,242766.0
2021-07-06 11:30:00,76.75,76.94,76.7,76.76,65162.0,71.0382,71.2141,70.992,71.0475,65162.0
2021-07-06 12:00:00,76.77,77.02,76.68,76.87,66487.0,71.0567,71.2881,70.9734,71.1493,66487.0
2021-07-06 12:30:00,76.86,76.86,76.5,76.78,88001.0,71.14,71.14,70.8068,71.066,88001.0
2021-07-06 13:00:00,76.8,76.93,76.71,76.87,55378.0,71.0845,71.2048,71.0012,71.1493,55378.0
2021-07-06 13:30:00,76.86,77.09,76.84,77.04,110254.0,71.14,71.3529,71.1215,71.3066,110254.0
2021-07-06 14:00:00,77.06,77.12,76.96,77.1,59651.0,71.3252,71.3807,71.2326,71.3622,59651.0
2021-07-06 14:30:00,77.12,77.17,77.03,77.05,66587.0,71.3807,71.427,71.2974,71.3159,66587.0
2021-07-06 15:00:00,77.05,77.16,76.89,77.01,115692.0,71.3159,71.4177,71.1678,71.2789,115692.0
2021-07-06 15:30:00,77.01,77.19,76.9,77.06,452351.0,71.2789,71.4455,71.1771,71.3252,452351.0
2021-07-07 09:30:00,76.65,77.57,76.62,77.17,115345.0,70.9457,71.7972,70.9179,71.427,115345.0
2021-07-07 10:00:00,77.15,77.16,76.62,76.64,95293.0,71.4085,71.4177,70.9179,70.9364,95293.0
2021-07-07 10:30:00,76.67,76.73,76.33,76.54,88684.0,70.9642,71.0197,70.6495,70.8439,88684.0
2021-07-07 11:00:00,76.53,77.21,76.48,77.21,58141.0,70.8346,71.464,70.7883,71.464,58141.0
2021-07-07 11:30:00,77.21,77.39,76.82,77.05,91286.0,71.464,71.6306,71.103,71.3159,91286.0
2021-07-07 12:00:00,77.05,77.3,77.02,77.28,44249.0,71.3159,71.5473,71.2881,71.5288,44249.0
2021-07-07 12:30:00,77.3,77.39,77.18,77.24,45410.0,71.5473,71.6306,71.4362,71.4918,45410.0
2021-07-07 13:00:00,77.26,77.4,77.18,77.29,45532.0,71.5103,71.6399,71.4362,71.538,45532.0
2021-07-07 13:30:00,77.27,77.42,77.19,77.3,46822.0,71.5195,71.6584,71.4455,71.5473,46822.0
2021-07-07 14:00:00,77.32,77.52,77.32,77.33,56143.0,71.5658,71.7509,71.5658,71.5751,56143.0
2021-07-07 14:30:00,77.32,77.53,77.24,77.51,61275.0,71.5658,71.7602,71.4918,71.7417,61275.0
2021-07-07 15:00:00,77.51,77.71,77.44,77.68,111409.0,71.7417,71.9268,71.6769,71.899,111409.0
2021-07-07 15:30:00,77.68,77.76,77.55,77.76,298998.0,71.899,71.9731,71.7787,71.9731,298998.0
2021-07-08 09:30:00,76.51,76.8,75.83,76.43,217481.0,70.8161,71.0845,70.1867,70.742,217481.0
2021-07-08 10:00:00,76.4,76.49,76.08,76.35,159421.0,70.7143,70.7976,70.4181,70.668,159421.0
2021-07-08 10:30:00,76.41,76.57,76.22,76.3,124648.0,70.7235,70.8716,70.5477,70.6217,124648.0
2021-07-08 11:00:00,76.36,76.78,76.26,76.72,107802.0,70.6773,71.066,70.5847,71.0105,107802.0
2021-07-08 11:30:00,76.71,77.08,76.7,77.07,56779.0,71.0012,71.3437,70.992,71.3344,56779.0
2021-07-08 12:00:00,77.07,77.22,77.02,77.15,45764.0,71.3344,71.4733,71.2881,71.4085,45764.0
2021-07-08 12:30:00,77.14,77.4,77.14,77.28,46246.0,71.3992,71.6399,71.3992,71.5288,46246.0
2021-07-08 13:00:00,77.29,77.31,77.01,77.17,119492.0,71.538,71.5566,71.2789,71.427,119492.0
2021-07-08 13:30:00,77.17,77.17,76.76,76.78,50613.0,71.427,71.427,71.0475,71.066,50613.0
2021-07-08 14:00:00,76.78,76.78,76.37,76.38,44878.0,71.066,71.066,70.6865,70.6958,44878.0
2021-07-08 14:30:00,76.37,76.42,76.25,76.34,46399.0,70.6865,70.7328,70.5754,70.6587,46399.0
2021-07-08 15:00:00,76.34,76.48,76.25,76.47,106458.0,70.6587,70.7883,70.5754,70.7791,106458.0
2021-07-08 15:30:00,76.47,76.7,76.34,76.61,349570.0,70.7791,70.992,70.6587,70.9087,349570.0
2021-07-09 09:30:00,77.86,78.3,77.36,78.16,174224.0,72.0656,72.4729,71.6028,72.3433,174224.0
2021-07-09 10:00:00,78.19,78.85,77.95,78.66,328765.0,72.3711,72.9819,72.1489,72.8061,328765.0
2021-07-09 10:30:00,78.61,78.7,78.05,78.2,137918.0,72.7598,72.8431,72.2415,72.3803,137918.0
2021-07-09 11:00:00,78.2,78.57,78.14,78.51,121047.0,72.3803,72.7228,72.3248,72.6673,121047.0
2021-07-09 11:30:00,78.52,78.63,78.36,78.44,110658.0,72.6765,72.7783,72.5284,72.6025,110658.0
2021-07-09 12:00:00,78.46,78.51,78.22,78.23,40239.0,72.621,72.6673,72.3988,72.4081,40239.0
2021-07-09 12:30:00,78.24,78.45,78.14,78.34,34152.0,72.4173,72.6117,72.3248,72.5099,34152.0
2021-07-09 13:00:00,78.36,78.49,78.33,78.39,31875.0,72.5284,72.6487,72.5006,72.5562,31875.0
2021-07-09 13:30:00,78.4,78.48,78.28,78.42,33302.0,72.5654,72.6395,72.4544,72.5839,33302.0
2021-07-09 14:00:00,78.42,78.62,78.35,78.57,40887.0,72.5839,72.7691,72.5192,72.7228,40887.0
2021-07-09 14:30:00,78.56,78.58,78.41,78.54,53992.0,72.7135,72.732,72.5747,72.695,53992.0
2021-07-09 15:00:00,78.53,78.64,78.49,78.58,76497.0,72.6858,72.7876,72.6487,72.732,76497.0
2021-07-09 15:30:00,78.57,78.65,78.43,78.48,298245.0,72.7228,72.7968,72.5932,72.6395,298245.0
2021-07-12 09:30:00,77.82,78.44,77.39,78.41,91903.0,72.0286,72.6025,71.6306,72.5747,91903.0
2021-07-12 10:00:00,78.46,79.31,78.45,79.2,147471.0,72.621,73.4077,72.6117,73.3059,147471.0
2021-07-12 10:30:00,79.2,79.4,78.99,79.18,87648.0,73.3059,73.491,73.1115,73.2874,87648.0
2021-07-12 11:00:00,79.2,79.2,78.98,79.17,98177.0,73.3059,73.3059,73.1023,73.2781,98177.0
2021-07-12 11:30:00,79.18,79.45,79.05,79.45,62147.0,73.2874,73.5373,73.1671,73.5373,62147.0
2021-07-12 12:00:00,79.45,79.6,79.04,79.09,73928.0,73.5373,73.6761,73.1578,73.2041,73928.0
2021-07-12 12:30:00,79.1,79.2,79.0,79.11,60464.0,73.2133,73.3059,73.1208,73.2226,60464.0
2021-07-12 13:00:00,79.12,79.4,79.12,79.37,70191.0,73.2319,73.491,73.2319,73.4633,70191.0
2021-07-12 13:30:00,79.37,79.54,79.26,79.32,111592.0,73.4633,73.6206,73.3614,73.417,111592.0
2021-07-12 14:00:00,79.31,79.52,79.28,79.52,63450.0,73.4077,73.6021,73.3799,73.6021,63450.0
2021-07-12 14:30:00,79.53,79.69,79.48,79.57,83581.0,73.6113,73.7594,73.5651,73.6484,83581.0
2021-07-12 15:00:00,79.55,79.63,79.45,79.56,115444.0,73.6299,73.7039,73.5373,73.6391,115444.0
2021-07-12 15:30:00,79.55,79.58,79.36,79.44,530136.0,73.6299,73.6576,73.454,73.528,530136.0
2021-07-13 09:30:00,79.7,79.88,79.12,79.13,122749.0,73.7687,73.9353,73.2319,73.2411,122749.0
2021-07-13 10:00:00,79.12,79.26,78.84,78.9,57804.0,73.2319,73.3614,72.9727,73.0282,57804.0
2021-07-13 10:30:00,78.92,78.99,78.69,78.84,77410.0,73.0467,73.1115,72.8339,72.9727,77410.0
2021-07-13 11:00:00,78.88,78.91,78.6,78.82,71579.0,73.0097,73.0375,72.7506,72.9542,71579.0
2021-07-13 11:30:00,78.81,79.06,78.76,79.0,50128.0,72.9449,73.1763,72.8986,73.1208,50128.0
2021-07-13 12:00:00,79.0,79.07,78.92,78.96,35506.0,73.1208,73.1856,73.0467,73.0838,35506.0
2021-07-13 12:30:00,78.99,79.0,78.83,78.94,41621.0,73.1115,73.1208,72.9634,73.0653,41621.0
2021-07-13 13:00:00,78.94,79.1,78.92,79.0,61406.0,73.0653,73.2133,73.0467,73.1208,61406.0
2021-07-13 13:30:00,79.0,79.15,78.94,79.0,48825.0,73.1208,73.2596,73.0653,73.1208,48825.0
2021-07-13 14:00:00,78.98,79.03,78.89,78.91,68720.0,73.1023,73.1486,73.019,73.0375,68720.0
2021-07-13 14:30:00,78.91,78.92,78.78,78.82,54302.0,73.0375,73.0467,72.9172,72.9542,54302.0
2021-07-13 15:00:00,78.83,78.95,78.77,78.9,120405.0,72.9634,73.0745,72.9079,73.0282,120405.0
2021-07-13 15:30:00,78.9,79.14,78.83,79.09,270036.0,73.0282,73.2504,72.9634,73.2041,270036.0
2021-07-14 09:30:00,79.57,80.5,79.5,79.78,170542.0,73.6484,74.5092,73.5836,73.8427,170542.0
2021-07-14 10:00:00,79.83,79.86,79.35,79.37,61338.0,73.889,73.9168,73.4447,73.4633,61338.0
2021-07-14 10:30:00,79.35,79.61,79.25,79.48,83997.0,73.4447,73.6854,73.3522,73.5651,83997.0
2021-07-14 11:00:00,79.48,79.53,79.0,79.19,84073.0,73.5651,73.6113,73.1208,73.2966,84073.0
2021-07-14 11:30:00,79.2,79.6,79.19,79.35,248938.0,73.3059,73.6761,73.2966,73.4447,248938.0
2021-07-14 12:00:00,79.35,79.59,79.34,79.55,65128.0,73.4447,73.6669,73.4355,73.6299,65128.0
2021-07-14 12:30:00,79.55,79.67,79.48,79.58,62756.0,73.6299,73.7409,73.5651,73.6576,62756.0
2021-07-14 13:00:00,79.59,79.59,79.38,79.53,80911.0,73.6669,73.6669,73.4725,73.6113,80911.0
2021-07-14 13:30:00,79.53,79.7,79.5,79.69,75684.0,73.6113,73.7687,73.5836,73.7594,75684.0
2021-07-14 14:00:00,79.68,79.74,79.6,79.63,73179.0,73.7502,73.8057,73.6761,73.7039,73179.0
2021-07-14 14:30:00,79.64,79.67,79.42,79.45,87018.0,73.7132,73.7409,73.5095,73.5373,87018.0
2021-07-14 15:00:00,79.45,79.54,79.39,79.45,111452.0,73.5373,73.6206,73.4818,73.5373,111452.0
2021-07-14 15:30:00,79.45,79.65,79.39,79.54,483463.0,73.5373,73.7224,73.4818,73.6206,483463.0
2021-07-15 09:30:00,79.06,79.65,78.83,79.02,122540.0,73.1763,73.7224,72.9634,73.1393,122540.0
2021-07-15 10:00:00,78.99,79.34,78.82,79.25,80405.0,73.1115,73.4355,72.9542,73.3522,80405.0
2021-07-15 10:30:00,79.26,79.4,79.06,79.31,67074.0,73.3614,73.491,73.1763,73.4077,67074.0
2021-07-15 11:00:00,79.3,79.3,78.77,78.84,53715.0,73.3985,73.3985,72.9079,72.9727,53715.0
2021-07-15 11:30:00,78.84,79.25,78.81,79.11,48826.0,72.9727,73.3522,72.9449,73.2226,48826.0
2021-07-15 12:00:00,79.06,79.14,78.7,79.14,88595.0,73.1763,73.2504,72.8431,73.2504,88595.0
2021-07-15 12:30:00,79.13,79.33,79.03,79.26,171325.0,73.2411,73.4262,73.1486,73.3614,171325.0
2021-07-15 13:00:00,79.25,79.39,79.13,79.2,77722.0,73.3522,73.4818,73.2411,73.3059,77722.0
2021-07-15 13:30:00,79.2,79.25,79.14,79.19,125533.0,73.3059,73.3522,73.2504,73.2966,125533.0
2021-07-15 14:00:00,79.19,79.35,79.01,79.33,96286.0,73.2966,73.4447,73.13,73.4262,96286.0
2021-07-15 14:30:00,79.32,79.41,79.26,79.38,56634.0,73.417,73.5003,73.3614,73.4725,56634.0
2021-07-15 15:00:00,79.38,79.4,79.25,79.26,114317.0,73.4725,73.491,73.3522,73.3614,114317.0
2021-07-15 15:30:00,79.27,79.64,79.22,79.55,359122.0,73.3707,73.7132,73.3244,73.6299,359122.0
2021-07-16 09:30:00,79.6,79.67,78.88,78.94,123092.0,73.6761,73.7409,73.0097,73.0653,123092.0
2021-07-16 10:00:00,78.98,79.01,77.9,77.91,107183.0,73.1023,73.13,72.1026,72.1119,107183.0
2021-07-16 10:30:00,77.86,78.27,77.76,78.24,100741.0,72.0656,72.4451,71.9731,72.4173,100741.0
2021-07-16 11:00:00,78.22,78.26,77.97,78.0,97142.0,72.3988,72.4359,72.1674,72.1952,97142.0
2021-07-16 11:30:00,78.0,78.21,77.98,78.03,53372.0,72.1952,72.3896,72.1767,72.223,53372.0
2021-07-16 12:00:00,78.02,78.09,77.64,77.68,56744.0,72.2137,72.2785,71.862,71.899,56744.0
2021-07-16 12:30:00,77.67,77.74,77.57,77.68,55716.0,71.8898,71.9546,71.7972,71.899,55716.0
2021-07-16 13:00:00,77.68,77.71,77.4,77.45,71548.0,71.899,71.9268,71.6399,71.6861,71548.0
2021-07-16 13:30:00,77.44,77.54,77.1,77.13,84171.0,71.6769,71.7694,71.3622,71.39,84171.0
2021-07-16 14:00:00,77.12,77.13,76.25,76.26,196979.0,71.3807,71.39,70.5754,70.5847,196979.0
2021-07-16 14:30:00,76.27,76.37,75.61,76.12,415497.0,70.594,70.6865,69.9831,70.4551,415497.0
2021-07-16 15:00:00,76.1,76.28,75.97,76.1,241207.0,70.4366,70.6032,70.3163,70.4366,241207.0
2021-07-16 15:30:00,76.09,76.28,75.96,76.21,867501.0,70.4273,70.6032,70.307,70.5384,867501.0
2021-07-19 09:30:00,74.31,74.49,73.41,73.58,435352.0,68.7798,68.9464,67.9468,68.1041,435352.0
2021-07-19 10:00:00,73.56,73.64,72.85,73.45,493508.0,68.0856,68.1597,67.4285,67.9838,493508.0
2021-07-19 10:30:00,73.41,73.77,73.18,73.21,277900.0,67.9468,68.28,67.7339,67.7617,277900.0
2021-07-19 11:00:00,73.21,73.38,72.89,73.03,294806.0,67.7617,67.919,67.4655,67.5951,294806.0
2021-07-19 11:30:00,73.01,73.74,72.96,73.69,197951.0,67.5766,68.2522,67.5303,68.206,197951.0
2021-07-19 12:00:00,73.68,73.74,72.89,72.9,146368.0,68.1967,68.2522,67.4655,67.4748,146368.0
2021-07-19 12:30:00,72.89,73.09,72.58,73.04,276645.0,67.4655,67.6506,67.1786,67.6043,276645.0
2021-07-19 13:00:00,73.03,73.25,72.67,72.74,197500.0,67.5951,67.7987,67.2619,67.3267,197500.0
2021-07-19 13:30:00,72.73,72.82,72.37,72.63,264344.0,67.3174,67.4007,66.9842,67.2248,264344.0
2021-07-19 14:00:00,72.63,72.77,72.38,72.57,267400.0,67.2248,67.3544,66.9934,67.1693,267400.0
2021-07-19 14:30:00,72.57,72.7,72.35,72.46,310329.0,67.1693,67.2896,66.9657,67.0675,310329.0
2021-07-19 15:00:00,72.46,72.68,72.37,72.57,297569.0,67.0675,67.2711,66.9842,67.1693,297569.0
2021-07-19 15:30:00,72.57,72.87,72.46,72.82,978336.0,67.1693,67.447,67.0675,67.4007,978336.0
2021-07-20 09:30:00,72.77,73.66,72.56,73.52,359846.0,67.3544,68.1782,67.1601,68.0486,359846.0
2021-07-20 10:00:00,73.56,74.16,73.23,74.06,389489.0,68.0856,68.641,67.7802,68.5484,389489.0
2021-07-20 10:30:00,74.07,74.3,73.63,73.86,203142.0,68.5577,68.7706,68.1504,68.3633,203142.0
2021-07-20 11:00:00,73.87,73.98,73.41,73.42,148485.0,68.3726,68.4744,67.9468,67.9561,148485.0
2021-07-20 11:30:00,73.42,73.86,73.4,73.83,168836.0,67.9561,68.3633,67.9375,68.3355,168836.0
2021-07-20 12:00:00,73.83,74.37,73.68,74.03,195651.0,68.3355,68.8354,68.1967,68.5207,195651.0
2021-07-20 12:30:00,74.03,74.27,73.93,74.13,217375.0,68.5207,68.7428,68.4281,68.6132,217375.0
2021-07-20 13:00:00,74.11,74.13,73.76,73.83,144506.0,68.5947,68.6132,68.2707,68.3355,144506.0
2021-07-20 13:30:00,73.84,74.01,73.69,73.93,133093.0,68.3448,68.5021,68.206,68.4281,133093.0
2021-07-20 14:00:00,73.93,74.09,73.69,73.72,225963.0,68.4281,68.5762,68.206,68.2337,225963.0
2021-07-20 14:30:00,73.73,73.9,73.64,73.71,182200.0,68.243,68.4003,68.1597,68.2245,182200.0
2021-07-20 15:00:00,73.72,73.95,73.69,73.72,238941.0,68.2337,68.4466,68.206,68.2337,238941.0
2021-07-20 15:30:00,73.73,73.9,73.64,73.71,713141.0,68.243,68.4003,68.1597,68.2245,713141.0
2021-07-21 09:30:00,74.38,75.83,74.32,75.55,371526.0,68.8446,70.1867,68.7891,69.9275,371526.0
2021-07-21 10:00:00,75.56,75.72,75.16,75.16,303795.0,69.9368,70.0849,69.5666,69.5666,303795.0
2021-07-21 10:30:00,75.15,75.16,74.65,74.75,118688.0,69.5573,69.5666,69.0945,69.1871,118688.0
2021-07-21 11:00:00,74.74,74.87,74.5,74.55,151897.0,69.1778,69.2981,68.9557,69.002,151897.0
2021-07-21 11:30:00,74.56,74.89,74.51,74.87,123555.0,69.0112,69.3167,68.9649,69.2981,123555.0
2021-07-21 12:00:00,74.89,75.01,74.72,74.75,85834.0,69.3167,69.4277,69.1593,69.1871,85834.0
2021-07-21 12:30:00,74.73,74.84,74.61,74.68,99444.0,69.1686,69.2704,69.0575,69.1223,99444.0
2021-07-21 13:00:00,74.68,74.93,74.68,74.85,117949.0,69.1223,69.3537,69.1223,69.2796,117949.0
2021-07-21 13:30:00,74.85,74.89,74.65,74.8,98220.0,69.2796,69.3167,69.0945,69.2334,98220.0
2021-07-21 14:00:00,74.8,74.92,74.73,74.87,74659.0,69.2334,69.3444,69.1686,69.2981,74659.0
2021-07-21 14:30:00,74.87,74.89,74.67,74.86,109056.0,69.2981,69.3167,69.113,69.2889,109056.0
2021-07-21 15:00:00,74.86,74.89,74.76,74.85,133914.0,69.2889,69.3167,69.1963,69.2796,133914.0
2021-07-21 15:30:00,74.86,75.02,74.76,74.86,492049.0,69.2889,69.437,69.1963,69.2889,492049.0
2021-07-22 09:30:00,74.98,75.0,73.97,74.11,101613.0,69.4,69.4185,68.4651,68.5947,101613.0
2021-07-22 10:00:00,74.13,74.47,73.9,73.97,92575.0,68.6132,68.9279,68.4003,68.4651,92575.0
2021-07-22 10:30:00,73.97,74.26,73.75,73.82,77813.0,68.4651,68.7335,68.2615,68.3263,77813.0
2021-07-22 11:00:00,73.81,73.86,73.55,73.61,76609.0,68.317,68.3633,68.0764,68.1319,76609.0
2021-07-22 11:30:00,73.62,73.91,73.6,73.88,62956.0,68.1412,68.4096,68.1227,68.3818,62956.0
2021-07-22 12:00:00,73.92,74.03,73.85,74.0,63331.0,68.4188,68.5207,68.3541,68.4929,63331.0
2021-07-22 12:30:00,73.99,74.19,73.98,74.16,61525.0,68.4836,68.6687,68.4744,68.641,61525.0
2021-07-22 13:00:00,74.2,74.38,74.1,74.33,59508.0,68.678,68.8446,68.5854,68.7983,59508.0
2021-07-22 13:30:00,74.34,74.51,74.27,74.5,54167.0,68.8076,68.9649,68.7428,68.9557,54167.0
2021-07-22 14:00:00,74.48,74.6,74.46,74.55,43171.0,68.9372,69.0482,68.9187,69.002,43171.0
2021-07-22 14:30:00,74.55,74.63,74.5,74.63,38917.0,69.002,69.076,68.9557,69.076,38917.0
2021-07-22 15:00:00,74.63,74.74,74.45,74.45,93556.0,69.076,69.1778,68.9094,68.9094,93556.0
2021-07-22 15:30:00,74.47,74.62,74.38,74.45,281756.0,68.9279,69.0667,68.8446,68.9094,281756.0
2021-07-23 09:30:00,74.92,75.05,73.73,73.89,173510.0,69.3444,69.4647,68.243,68.3911,173510.0
2021-07-23 10:00:00,74.0,74.28,73.71,73.91,77109.0,68.4929,68.7521,68.2245,68.4096,77109.0
2021-07-23 10:30:00,73.9,74.11,73.74,73.99,75451.0,68.4003,68.5947,68.2522,68.4836,75451.0
2021-07-23 11:00:00,74.0,74.22,73.93,74.09,87171.0,68.4929,68.6965,68.4281,68.5762,87171.0
2021-07-23 11:30:00,74.08,74.22,73.87,73.89,70117.0,68.5669,68.6965,68.3726,68.3911,70117.0
2021-07-23 12:00:00,73.9,74.05,73.87,74.01,59570.0,68.4003,68.5392,68.3726,68.5021,59570.0
2021-07-23 12:30:00,74.02,74.06,73.93,74.06,45302.0,68.5114,68.5484,68.4281,68.5484,45302.0
2021-07-23 13:00:00,74.05,74.21,74.04,74.15,44408.0,68.5392,68.6873,68.5299,68.6317,44408.0
2021-07-23 13:30:00,74.14,74.26,74.1,74.15,51571.0,68.6225,68.7335,68.5854,68.6317,51571.0
2021-07-23 14:00:00,74.13,74.2,74.01,74.03,43535.0,68.6132,68.678,68.5021,68.5207,43535.0
2021-07-23 14:30:00,74.04,74.2,74.02,74.18,67531.0,68.5299,68.678,68.5114,68.6595,67531.0
2021-07-23 15:00:00,74.19,74.22,74.02,74.22,64645.0,68.6687,68.6965,68.5114,68.6965,64645.0
2021-07-23 15:30:00,74.22,74.37,74.13,74.22,395343.0,68.6965,68.8354,68.6132,68.6965,395343.0
2021-07-26 09:30:00,74.35,74.85,74.05,74.45,135972.0,68.8168,69.2796,68.5392,68.9094,135972.0
2021-07-26 10:00:00,74.42,74.5,74.06,74.37,83371.0,68.8816,68.9557,68.5484,68.8354,83371.0
2021-07-26 10:30:00,74.39,74.4,73.99,74.18,73875.0,68.8539,68.8631,68.4836,68.6595,73875.0
2021-07-26 11:00:00,74.17,74.4,74.08,74.39,60721.0,68.6502,68.8631,68.5669,68.8539,60721.0
2021-07-26 11:30:00,74.37,74.4,74.22,74.24,74847.0,68.8354,68.8631,68.6965,68.715,74847.0
2021-07-26 12:00:00,74.22,74.31,74.13,74.31,57671.0,68.6965,68.7798,68.6132,68.7798,57671.0
2021-07-26 12:30:00,74.31,74.43,74.26,74.29,74093.0,68.7798,68.8909,68.7335,68.7613,74093.0
2021-07-26 13:00:00,74.3,74.35,74.24,74.3,40773.0,68.7706,68.8168,68.715,68.7706,40773.0
2021-07-26 13:30:00,74.3,74.35,74.23,74.35,62491.0,68.7706,68.8168,68.7058,68.8168,62491.0
2021-07-26 14:00:00,74.34,74.41,74.23,74.41,84974.0,68.8076,68.8724,68.7058,68.8724,84974.0
2021-07-26 14:30:00,74.43,74.44,74.34,74.36,80216.0,68.8909,68.9001,68.8076,68.8261,80216.0
2021-07-26 15:00:00,74.37,74.58,74.32,74.56,124783.0,68.8354,69.0297,68.7891,69.0112,124783.0
2021-07-26 15:30:00,74.56,74.68,74.4,74.65,387313.0,69.0112,69.1223,68.8631,69.0945,387313.0
2021-07-27 09:30:00,73.78,73.97,72.84,73.86,287854.0,68.2893,68.4651,67.4192,68.3633,287854.0
2021-07-27 10:00:00,73.92,74.27,73.78,74.12,151792.0,68.4188,68.7428,68.2893,68.604,151792.0
2021-07-27 10:30:00,74.11,74.61,74.1,74.47,163849.0,68.5947,69.0575,68.5854,68.9279,163849.0
2021-07-27 11:00:00,74.46,74.62,74.29,74.42,133875.0,68.9187,69.0667,68.7613,68.8816,133875.0
2021-07-27 11:30:00,74.43,74.43,74.12,74.17,52765.0,68.8909,68.8909,68.604,68.6502,52765.0
2021-07-27 12:00:00,74.14,74.16,73.78,73.93,43823.0,68.6225,68.641,68.2893,68.4281,43823.0
2021-07-27 12:30:00,73.93,74.04,73.86,74.02,41672.0,68.4281,68.5299,68.3633,68.5114,41672.0
2021-07-27 13:00:00,74.0,74.17,73.94,73.99,34162.0,68.4929,68.6502,68.4374,68.4836,34162.0
2021-07-27 13:30:00,73.99,74.13,73.93,73.98,59162.0,68.4836,68.6132,68.4281,68.4744,59162.0
2021-07-27 14:00:00,73.97,74.12,73.93,74.03,56609.0,68.4651,68.604,68.4281,68.5207,56609.0
2021-07-27 14:30:00,74.02,74.1,73.91,73.92,68878.0,68.5114,68.5854,68.4096,68.4188,68878.0
2021-07-27 15:00:00,73.93,74.06,73.88,74.05,137489.0,68.4281,68.5484,68.3818,68.5392,137489.0
2021-07-27 15:30:00,74.06,74.07,73.77,74.0,476101.0,68.5484,68.5577,68.28,68.4929,476101.0
2021-07-28 09:30:00,74.01,74.35,73.5,73.83,229967.0,68.5021,68.8168,68.0301,68.3355,229967.0
2021-07-28 10:00:00,73.84,73.88,73.09,73.22,147478.0,68.3448,68.3818,67.6506,67.7709,147478.0
2021-07-28 10:30:00,73.25,73.85,73.23,73.8,91385.0,67.7987,68.3541,67.7802,68.3078,91385.0
2021-07-28 11:00:00,73.82,74.04,73.79,74.01,87533.0,68.3263,68.5299,68.2985,68.5021,87533.0
2021-07-28 11:30:00,74.01,74.3,74.0,74.2,146565.0,68.5021,68.7706,68.4929,68.678,146565.0
2021-07-28 12:00:00,74.18,74.26,74.03,74.09,151086.0,68.6595,68.7335,68.5207,68.5762,151086.0
2021-07-28 12:30:00,74.09,74.4,74.09,74.23,268128.0,68.5762,68.8631,68.5762,68.7058,268128.0
2021-07-28 13:00:00,74.24,74.47,74.21,74.3,110959.0,68.715,68.9279,68.6873,68.7706,110959.0
2021-07-28 13:30:00,74.3,74.36,74.21,74.26,95457.0,68.7706,68.8261,68.6873,68.7335,95457.0
2021-07-28 14:00:00,74.25,74.47,74.12,74.47,191155.0,68.7243,68.9279,68.604,68.9279,191155.0
2021-07-28 14:30:00,74.47,74.75,74.39,74.57,378635.0,68.9279,69.1871,68.8539,69.0205,378635.0
2021-07-28 15:00:00,74.58,74.8,74.44,74.48,264642.0,69.0297,69.2334,68.9001,68.9372,264642.0
2021-07-28 15:30:00,74.48,74.62,74.19,74.25,501742.0,68.9372,69.0667,68.6687,68.7243,501742.0
2021-07-29 09:30:00,74.76,75.16,74.33,74.71,127789.0,69.4728,69.8445,69.0732,69.4263,127789.0
2021-07-29 10:00:00,74.67,75.03,74.6,74.92,85082.0,69.3891,69.7237,69.3241,69.6215,85082.0
2021-07-29 10:30:00,74.9,75.24,74.82,75.0,179543.0,69.6029,69.9188,69.5285,69.6958,179543.0
2021-07-29 11:00:00,75.02,75.2,74.93,74.93,189328.0,69.7144,69.8817,69.6308,69.6308,189328.0
2021-07-29 11:30:00,74.94,75.13,74.84,74.98,103053.0,69.6401,69.8166,69.5471,69.6772,103053.0
2021-07-29 12:00:00,74.99,75.32,74.98,75.19,153948.0,69.6865,69.9932,69.6772,69.8724,153948.0
2021-07-29 12:30:00,75.17,75.61,75.08,75.36,348071.0,69.8538,70.2627,69.7702,70.0303,348071.0
2021-07-29 13:00:00,75.37,75.51,75.28,75.47,238695.0,70.0396,70.1697,69.956,70.1326,238695.0
2021-07-29 13:30:00,75.48,75.56,75.32,75.5,342280.0,70.1419,70.2162,69.9932,70.1604,342280.0
2021-07-29 14:00:00,75.52,75.63,75.24,75.33,298708.0,70.179,70.2813,69.9188,70.0025,298708.0
2021-07-29 14:30:00,75.32,75.34,75.21,75.29,78753.0,69.9932,70.0118,69.891,69.9653,78753.0
2021-07-29 15:00:00,75.29,75.35,75.19,75.19,91540.0,69.9653,70.0211,69.8724,69.8724,91540.0
2021-07-29 15:30:00,75.19,75.28,75.02,75.09,352497.0,69.8724,69.956,69.7144,69.7794,352497.0
2021-07-30 09:30:00,74.59,75.59,74.31,75.05,212301.0,69.3148,70.2441,69.0546,69.7423,212301.0
2021-07-30 10:00:00,75.05,75.55,74.84,74.84,154295.0,69.7423,70.2069,69.5471,69.5471,154295.0
2021-07-30 10:30:00,74.86,75.05,74.69,74.86,79586.0,69.5657,69.7423,69.4077,69.5657,79586.0
2021-07-30 11:00:00,74.83,74.95,74.69,74.78,70266.0,69.5378,69.6493,69.4077,69.4914,70266.0
2021-07-30 11:30:00,74.77,74.96,74.71,74.78,98814.0,69.4821,69.6586,69.4263,69.4914,98814.0
2021-07-30 12:00:00,74.75,74.97,74.67,74.9,69967.0,69.4635,69.6679,69.3891,69.6029,69967.0
2021-07-30 12:30:00,74.9,75.06,74.86,74.86,67827.0,69.6029,69.7516,69.5657,69.5657,67827.0
2021-07-30 13:00:00,74.87,74.96,74.82,74.9,64278.0,69.575,69.6586,69.5285,69.6029,64278.0
2021-07-30 13:30:00,74.91,75.09,74.89,75.01,88026.0,69.6122,69.7794,69.5936,69.7051,88026.0
2021-07-30 14:00:00,75.01,75.09,74.89,74.89,83376.0,69.7051,69.7794,69.5936,69.5936,83376.0
2021-07-30 14:30:00,74.89,75.1,74.82,75.05,131156.0,69.5936,69.7887,69.5285,69.7423,131156.0
2021-07-30 15:00:00,75.04,75.09,74.85,74.97,146151.0,69.733,69.7794,69.5564,69.6679,146151.0
2021-07-30 15:30:00,74.97,75.08,74.86,75.05,388719.0,69.6679,69.7702,69.5657,69.7423,388719.0
2021-08-02 09:30:00,75.4,76.05,75.09,75.64,261477.0,70.0675,70.6715,69.7794,70.2905,261477.0
2021-08-02 10:00:00,75.6,75.84,75.12,75.12,73592.0,70.2534,70.4764,69.8073,69.8073,73592.0
2021-08-02 10:30:00,75.13,75.41,74.88,74.88,81794.0,69.8166,70.0768,69.5843,69.5843,81794.0
2021-08-02 11:00:00,74.89,74.93,74.68,74.78,66534.0,69.5936,69.6308,69.3984,69.4914,66534.0
2021-08-02 11:30:00,74.8,74.85,74.44,74.45,75331.0,69.51,69.5564,69.1754,69.1847,75331.0
2021-08-02 12:00:00,74.47,74.57,74.4,74.56,151413.0,69.2033,69.2962,69.1382,69.2869,151413.0
2021-08-02 12:30:00,74.54,74.79,74.52,74.7,95688.0,69.2683,69.5007,69.2498,69.417,95688.0
2021-08-02 13:00:00,74.7,74.79,74.56,74.64,67392.0,69.417,69.5007,69.2869,69.3613,67392.0
2021-08-02 13:30:00,74.63,74.69,74.46,74.55,64815.0,69.352,69.4077,69.194,69.2776,64815.0
2021-08-02 14:00:00,74.53,74.82,74.51,74.74,108264.0,69.259,69.5285,69.2405,69.4542,108264.0
2021-08-02 14:30:00,74.73,74.85,74.63,74.79,103575.0,69.4449,69.5564,69.352,69.5007,103575.0
2021-08-02 15:00:00,74.77,74.78,74.59,74.63,89591.0,69.4821,69.4914,69.3148,69.352,89591.0
2021-08-02 15:30:00,74.63,74.67,74.41,74.63,477061.0,69.352,69.3891,69.1475,69.352,477061.0
2021-08-03 09:30:00,74.7,75.45,72.51,73.08,630222.0,69.417,70.114,67.3819,67.9116,630222.0
2021-08-03 10:00:00,73.09,73.47,72.51,73.2,301666.0,67.9209,68.274,67.3819,68.0231,301666.0
2021-08-03 10:30:00,73.23,73.67,73.02,73.36,203888.0,68.051,68.4599,67.8558,68.1718,203888.0
2021-08-03 11:00:00,73.37,73.83,73.26,73.6,267908.0,68.1811,68.6086,68.0789,68.3948,267908.0
2021-08-03 11:30:00,73.59,73.78,73.36,73.4,209395.0,68.3855,68.5621,68.1718,68.209,209395.0
2021-08-03 12:00:00,73.38,73.41,72.9,73.25,91819.0,68.1904,68.2183,67.7443,68.0696,91819.0
2021-08-03 12:30:00,73.23,73.53,73.06,73.48,122272.0,68.051,68.3298,67.893,68.2833,122272.0
2021-08-03 13:00:00,73.47,73.62,73.41,73.51,236585.0,68.274,68.4134,68.2183,68.3112,236585.0
2021-08-03 13:30:00,73.49,73.75,73.42,73.54,153092.0,68.2926,68.5342,68.2276,68.3391,153092.0
2021-08-03 14:00:00,73.55,73.93,73.53,73.7,254018.0,68.3484,68.7015,68.3298,68.4877,254018.0
2021-08-03 14:30:00,73.68,74.41,73.68,74.37,198020.0,68.4692,69.1475,68.4692,69.1104,198020.0
2021-08-03 15:00:00,74.38,74.49,74.26,74.4,143886.0,69.1197,69.2219,69.0081,69.1382,143886.0
2021-08-03 15:30:00,74.4,74.48,74.2,74.39,304927.0,69.1382,69.2126,68.9524,69.1289,304927.0
2021-08-04 09:30:00,74.45,75.3,73.9,74.3,271300.0,69.1847,69.9746,68.6736,69.0453,271300.0
2021-08-04 10:00:00,74.31,74.83,74.28,74.61,83895.0,69.0546,69.5378,69.0267,69.3334,83895.0
2021-08-04 10:30:00,74.6,74.63,74.24,74.56,92005.0,69.3241,69.352,68.9896,69.2869,92005.0
2021-08-04 11:00:00,74.54,74.9,74.38,74.79,69393.0,69.2683,69.6029,69.1197,69.5007,69393.0
2021-08-04 11:30:00,74.78,74.96,74.65,74.71,112848.0,69.4914,69.6586,69.3706,69.4263,112848.0
2021-08-04 12:00:00,74.7,74.92,74.65,74.82,88195.0,69.417,69.6215,69.3706,69.5285,88195.0
2021-08-04 12:30:00,74.81,75.0,74.75,74.84,110267.0,69.5192,69.6958,69.4635,69.5471,110267.0
2021-08-04 13:00:00,74.82,74.91,74.68,74.7,126542.0,69.5285,69.6122,69.3984,69.417,126542.0
2021-08-04 13:30:00,74.69,74.94,74.63,74.74,109148.0,69.4077,69.6401,69.352,69.4542,109148.0
2021-08-04 14:00:00,74.76,74.85,74.43,74.44,101969.0,69.4728,69.5564,69.1661,69.1754,101969.0
2021-08-04 14:30:00,74.43,74.58,74.28,74.47,107257.0,69.1661,69.3055,69.0267,69.2033,107257.0
2021-08-04 15:00:00,74.45,74.51,74.28,74.35,117644.0,69.1847,69.2405,69.0267,69.0918,117644.0
2021-08-04 15:30:00,74.34,74.45,74.19,74.26,426088.0,69.0825,69.1847,68.9431,69.0081,426088.0
2021-08-05 09:30:00,75.03,75.94,75.01,75.46,317804.0,69.7237,70.5693,69.7051,70.1233,317804.0
2021-08-05 10:00:00,75.49,75.53,74.94,75.01,179431.0,70.1512,70.1883,69.6401,69.7051,179431.0
2021-08-05 10:30:00,75.02,75.32,74.96,75.26,88531.0,69.7144,69.9932,69.6586,69.9374,88531.0
2021-08-05 11:00:00,75.26,75.58,75.07,75.5,85356.0,69.9374,70.2348,69.7609,70.1604,85356.0
2021-08-05 11:30:00,75.49,75.72,75.27,75.3,97725.0,70.1512,70.3649,69.9467,69.9746,97725.0
2021-08-05 12:00:00,75.29,75.45,75.21,75.3,90296.0,69.9653,70.114,69.891,69.9746,90296.0
2021-08-05 12:30:00,75.3,75.33,74.9,74.91,106193.0,69.9746,70.0025,69.6029,69.6122,106193.0
2021-08-05 13:00:00,74.92,75.01,74.8,74.86,117376.0,69.6215,69.7051,69.51,69.5657,117376.0
2021-08-05 13:30:00,74.84,74.87,74.68,74.68,149173.0,69.5471,69.575,69.3984,69.3984,149173.0
2021-08-05 14:00:00,74.69,74.69,74.45,74.47,104494.0,69.4077,69.4077,69.1847,69.2033,104494.0
2021-08-05 14:30:00,74.47,74.54,74.34,74.36,206798.0,69.2033,69.2683,69.0825,69.1011,206798.0
2021-08-05 15:00:00,74.37,74.51,74.33,74.44,169705.0,69.1104,69.2405,69.0732,69.1754,169705.0
2021-08-05 15:30:00,74.44,74.53,74.11,74.2,518653.0,69.1754,69.259,68.8688,68.9524,518653.0
2021-08-06 09:30:00,74.76,75.88,74.68,75.54,243836.0,69.4728,70.5136,69.3984,70.1976,243836.0
2021-08-06 10:00:00,75.57,76.02,75.54,75.94,155982.0,70.2255,70.6437,70.1976,70.5693,155982.0
2021-08-06 10:30:00,75.98,76.2,75.82,76.15,92575.0,70.6065,70.8109,70.4578,70.7645,92575.0
2021-08-06 11:00:00,76.15,76.37,75.89,75.94,105112.0,70.7645,70.9689,70.5229,70.5693,105112.0
2021-08-06 11:30:00,75.92,76.18,75.84,76.13,89828.0,70.5507,70.7924,70.4764,70.7459,89828.0
2021-08-06 12:00:00,76.13,76.14,75.85,75.9,99285.0,70.7459,70.7552,70.4857,70.5322,99285.0
2021-08-06 12:30:00,75.89,76.02,75.82,75.96,49733.0,70.5229,70.6437,70.4578,70.5879,49733.0
2021-08-06 13:00:00,75.96,75.96,75.85,75.91,52197.0,70.5879,70.5879,70.4857,70.5415,52197.0
2021-08-06 13:30:00,75.89,75.94,75.68,75.94,95016.0,70.5229,70.5693,70.3277,70.5693,95016.0
2021-08-06 14:00:00,75.93,76.03,75.86,75.95,57218.0,70.56,70.653,70.495,70.5786,57218.0
2021-08-06 14:30:00,75.95,75.95,75.82,75.92,61836.0,70.5786,70.5786,70.4578,70.5507,61836.0
2021-08-06 15:00:00,75.92,76.13,75.92,76.05,112601.0,70.5507,70.7459,70.5507,70.6715,112601.0
2021-08-06 15:30:00,76.06,76.13,75.91,76.07,309207.0,70.6808,70.7459,70.5415,70.6901,309207.0
2021-08-09 09:30:00,76.27,76.42,75.82,76.3,133672.0,70.876,71.0154,70.4578,70.9039,133672.0
2021-08-09 10:00:00,76.3,76.58,75.74,75.81,100345.0,70.9039,71.1641,70.3835,70.4485,100345.0
2021-08-09 10:30:00,75.78,76.06,75.61,75.85,80592.0,70.4206,70.6808,70.2627,70.4857,80592.0
2021-08-09 11:00:00,75.86,76.25,75.72,76.15,65044.0,70.495,70.8574,70.3649,70.7645,65044.0
2021-08-09 11:30:00,76.17,76.38,76.16,76.36,59350.0,70.7831,70.9782,70.7738,70.9596,59350.0
2021-08-09 12:00:00,76.35,76.44,76.17,76.28,58424.0,70.9503,71.034,70.7831,70.8853,58424.0
2021-08-09 12:30:00,76.28,76.34,76.06,76.14,73623.0,70.8853,70.941,70.6808,70.7552,73623.0
2021-08-09 13:00:00,76.16,76.18,75.99,76.02,59465.0,70.7738,70.7924,70.6158,70.6437,59465.0
2021-08-09 13:30:00,76.02,76.19,75.97,76.16,80387.0,70.6437,70.8016,70.5972,70.7738,80387.0
2021-08-09 14:00:00,76.15,76.27,76.11,76.2,105890.0,70.7645,70.876,70.7273,70.8109,105890.0
2021-08-09 14:30:00,76.2,76.23,75.97,75.98,97471.0,70.8109,70.8388,70.5972,70.6065,97471.0
2021-08-09 15:00:00,75.97,76.03,75.55,75.63,390386.0,70.5972,70.653,70.2069,70.2813,390386.0
2021-08-09 15:30:00,75.61,75.84,75.5,75.54,314582.0,70.2627,70.4764,70.1604,70.1976,314582.0
2021-08-10 09:30:00,75.47,76.39,75.39,76.18,148674.0,70.1326,70.9875,70.0582,70.7924,148674.0
2021-08-10 10:00:00,76.19,76.7,76.08,76.7,69932.0,70.8016,71.2756,70.6994,71.2756,69932.0
2021-08-10 10:30:00,76.72,76.86,76.54,76.82,159588.0,71.2942,71.4243,71.1269,71.3871,159588.0
2021-08-10 11:00:00,76.82,77.24,76.79,77.19,257749.0,71.3871,71.7774,71.3592,71.7309,257749.0
2021-08-10 11:30:00,77.2,77.32,76.89,77.28,94111.0,71.7402,71.8517,71.4521,71.8146,94111.0
2021-08-10 12:00:00,77.29,77.3,77.02,77.15,75205.0,71.8239,71.8331,71.5729,71.6938,75205.0
2021-08-10 12:30:00,77.16,77.24,77.09,77.21,73722.0,71.703,71.7774,71.638,71.7495,73722.0
2021-08-10 13:00:00,77.19,77.44,77.13,77.39,98537.0,71.7309,71.9632,71.6752,71.9168,98537.0
2021-08-10 13:30:00,77.39,77.4,77.05,77.23,55488.0,71.9168,71.9261,71.6008,71.7681,55488.0
2021-08-10 14:00:00,77.23,77.26,77.0,77.21,53778.0,71.7681,71.796,71.5544,71.7495,53778.0
2021-08-10 14:30:00,77.21,77.34,77.16,77.31,58621.0,71.7495,71.8703,71.703,71.8424,58621.0
2021-08-10 15:00:00,77.3,77.38,77.21,77.35,92611.0,71.8331,71.9075,71.7495,71.8796,92611.0
2021-08-10 15:30:00,77.35,77.35,77.03,77.23,240194.0,71.8796,71.8796,71.5822,71.7681,240194.0
2021-08-11 09:30:00,77.53,77.58,76.77,77.25,156187.0,72.0469,72.0933,71.3406,71.7867,156187.0
2021-08-11 10:00:00,77.24,77.4,76.86,77.12,93518.0,71.7774,71.9261,71.4243,71.6659,93518.0
2021-08-11 10:30:00,77.08,77.53,77.05,77.39,61325.0,71.6287,72.0469,71.6008,71.9168,61325.0
2021-08-11 11:00:00,77.42,77.67,77.32,77.4,99271.0,71.9447,72.177,71.8517,71.9261,99271.0
2021-08-11 11:30:00,77.38,77.55,77.32,77.49,75306.0,71.9075,72.0655,71.8517,72.0097,75306.0
2021-08-11 12:00:00,77.48,77.73,77.46,77.57,59634.0,72.0004,72.2327,71.9818,72.0841,59634.0
2021-08-11 12:30:00,77.58,77.8,77.5,77.76,67466.0,72.0933,72.2978,72.019,72.2606,67466.0
2021-08-11 13:00:00,77.75,77.83,77.61,77.72,66757.0,72.2513,72.3257,72.1212,72.2234,66757.0
2021-08-11 13:30:00,77.72,77.96,77.69,77.77,71794.0,72.2234,72.4465,72.1956,72.2699,71794.0
2021-08-11 14:00:00,77.77,77.91,77.74,77.76,89782.0,72.2699,72.4,72.242,72.2606,89782.0
2021-08-11 14:30:00,77.75,77.86,77.71,77.86,98388.0,72.2513,72.3535,72.2142,72.3535,98388.0
2021-08-11 15:00:00,77.86,78.05,77.8,78.05,113185.0,72.3535,72.5301,72.2978,72.5301,113185.0
2021-08-11 15:30:00,78.05,78.39,77.92,78.3,460601.0,72.5301,72.8461,72.4093,72.7624,460601.0
2021-08-12 09:30:00,78.13,78.29,77.57,77.81,126618.0,72.6044,72.7531,72.0841,72.3071,126618.0
2021-08-12 10:00:00,77.83,77.89,77.45,77.68,77915.0,72.3257,72.3814,71.9725,72.1863,77915.0
2021-08-12 10:30:00,77.65,77.65,77.26,77.26,71265.0,72.1584,72.1584,71.796,71.796,71265.0
2021-08-12 11:00:00,77.25,77.37,77.07,77.34,77445.0,71.7867,71.8982,71.6194,71.8703,77445.0
2021-08-12 11:30:00,77.32,77.47,77.26,77.44,69927.0,71.8517,71.9911,71.796,71.9632,69927.0
2021-08-12 12:00:00,77.44,77.79,77.43,77.77,74218.0,71.9632,72.2885,71.954,72.2699,74218.0
2021-08-12 12:30:00,77.78,77.9,77.75,77.86,45984.0,72.2792,72.3907,72.2513,72.3535,45984.0
2021-08-12 13:00:00,77.88,77.9,77.71,77.82,48587.0,72.3721,72.3907,72.2142,72.3164,48587.0
2021-08-12 13:30:00,77.81,77.87,77.71,77.71,50200.0,72.3071,72.3628,72.2142,72.2142,50200.0
2021-08-12 14:00:00,77.72,77.84,77.66,77.77,38441.0,72.2234,72.335,72.1677,72.2699,38441.0
2021-08-12 14:30:00,77.78,77.82,77.73,77.79,55916.0,72.2792,72.3164,72.2327,72.2885,55916.0
2021-08-12 15:00:00,77.79,77.96,77.79,77.9,77295.0,72.2885,72.4465,72.2885,72.3907,77295.0
2021-08-12 15:30:00,77.9,78.02,77.78,77.99,187103.0,72.3907,72.5022,72.2792,72.4743,187103.0
2021-08-13 09:30:00,77.82,78.11,77.55,77.56,102054.0,72.3164,72.5859,72.0655,72.0748,102054.0
2021-08-13 10:00:00,77.54,77.56,77.19,77.37,93285.0,72.0562,72.0748,71.7309,71.8982,93285.0
2021-08-13 10:30:00,77.37,77.56,77.24,77.45,80818.0,71.8982,72.0748,71.7774,71.9725,80818.0
2021-08-13 11:00:00,77.46,77.57,77.25,77.35,113117.0,71.9818,72.0841,71.7867,71.8796,113117.0
2021-08-13 11:30:00,77.35,77.43,77.14,77.18,70663.0,71.8796,71.954,71.6845,71.7216,70663.0
2021-08-13 12:00:00,77.19,77.23,77.05,77.23,60975.0,71.7309,71.7681,71.6008,71.7681,60975.0
2021-08-13 12:30:00,77.27,77.35,77.07,77.08,52530.0,71.8053,71.8796,71.6194,71.6287,52530.0
2021-08-13 13:00:00,77.07,77.14,76.99,77.04,58872.0,71.6194,71.6845,71.5451,71.5915,58872.0
2021-08-13 13:30:00,77.03,77.09,76.93,76.98,60771.0,71.5822,71.638,71.4893,71.5358,60771.0
2021-08-13 14:00:00,77.0,77.01,76.87,76.95,67773.0,71.5544,71.5637,71.4336,71.5079,67773.0
2021-08-13 14:30:00,76.95,76.97,76.78,76.85,76467.0,71.5079,71.5265,71.3499,71.415,76467.0
2021-08-13 15:00:00,76.86,77.06,76.84,77.0,86720.0,71.4243,71.6101,71.4057,71.5544,86720.0
2021-08-13 15:30:00,77.0,77.08,76.86,77.08,277074.0,71.5544,71.6287,71.4243,71.6287,277074.0
2021-08-16 09:30:00,76.41,76.58,75.6,75.9,163431.0,71.0061,71.1641,70.2534,70.5322,163431.0
2021-08-16 10:00:00,75.88,76.62,75.73,76.26,79698.0,70.5136,71.2012,70.3742,70.8667,79698.0
2021-08-16 10:30:00,76.29,76.62,76.18,76.35,76390.0,70.8946,71.2012,70.7924,70.9503,76390.0
2021-08-16 11:00:00,76.32,76.41,76.17,76.3,57371.0,70.9225,71.0061,70.7831,70.9039,57371.0
2021-08-16 11:30:00,76.3,76.42,76.2,76.26,53789.0,70.9039,71.0154,70.8109,70.8667,53789.0
2021-08-16 12:00:00,76.26,76.38,76.18,76.23,54095.0,70.8667,70.9782,70.7924,70.8388,54095.0
2021-08-16 12:30:00,76.24,76.37,76.11,76.35,46790.0,70.8481,70.9689,70.7273,70.9503,46790.0
2021-08-16 13:00:00,76.35,76.42,76.24,76.37,54238.0,70.9503,71.0154,70.8481,70.9689,54238.0
2021-08-16 13:30:00,76.37,76.52,76.26,76.52,68343.0,70.9689,71.1083,70.8667,71.1083,68343.0
2021-08-16 14:00:00,76.51,76.59,76.46,76.51,52695.0,71.099,71.1734,71.0526,71.099,52695.0
2021-08-16 14:30:00,76.52,76.75,76.51,76.66,59675.0,71.1083,71.322,71.099,71.2384,59675.0
2021-08-16 15:00:00,76.66,76.81,76.6,76.7,89314.0,71.2384,71.3778,71.1827,71.2756,89314.0
2021-08-16 15:30:00,76.69,76.83,76.52,76.72,280127.0,71.2663,71.3964,71.1083,71.2942,280127.0
2021-08-17 09:30:00,76.0,76.34,75.65,75.69,101127.0,70.6251,70.941,70.2998,70.337,101127.0
2021-08-17 10:00:00,75.73,75.9,75.33,75.83,110752.0,70.3742,70.5322,70.0025,70.4671,110752.0
2021-08-17 10:30:00,75.86,75.86,75.2,75.24,85738.0,70.495,70.495,69.8817,69.9188,85738.0
2021-08-17 11:00:00,75.24,75.26,74.78,74.93,113661.0,69.9188,69.9374,69.4914,69.6308,113661.0
2021-08-17 11:30:00,74.91,74.97,74.66,74.94,87658.0,69.6122,69.6679,69.3799,69.6401,87658.0
2021-08-17 12:00:00,74.95,75.0,74.67,74.68,105826.0,69.6493,69.6958,69.3891,69.3984,105826.0
2021-08-17 12:30:00,74.67,74.67,74.09,74.16,90869.0,69.3891,69.3891,68.8502,68.9152,90869.0
2021-08-17 13:00:00,74.15,74.5,74.15,74.49,74562.0,68.9059,69.2312,68.9059,69.2219,74562.0
2021-08-17 13:30:00,74.48,74.58,74.27,74.57,58476.0,69.2126,69.3055,69.0174,69.2962,58476.0
2021-08-17 14:00:00,74.58,74.68,74.5,74.52,52799.0,69.3055,69.3984,69.2312,69.2498,52799.0
2021-08-17 14:30:00,74.52,74.76,74.43,74.76,47259.0,69.2498,69.4728,69.1661,69.4728,47259.0
2021-08-17 15:00:00,74.74,74.99,74.73,74.94,142732.0,69.4542,69.6865,69.4449,69.6401,142732.0
2021-08-17 15:30:00,74.93,75.31,74.91,75.29,301689.0,69.6308,69.9839,69.6122,69.9653,301689.0
2021-08-18 09:30:00,74.98,75.29,74.75,75.28,106907.0,69.6772,69.9653,69.4635,69.956,106907.0
2021-08-18 10:00:00,75.22,75.38,75.01,75.17,72279.0,69.9002,70.0489,69.7051,69.8538,72279.0
2021-08-18 10:30:00,75.15,75.42,75.07,75.16,50586.0,69.8352,70.0861,69.7609,69.8445,50586.0
2021-08-18 11:00:00,75.16,75.36,75.1,75.31,60537.0,69.8445,70.0303,69.7887,69.9839,60537.0
2021-08-18 11:30:00,75.3,75.3,75.02,75.06,55843.0,69.9746,69.9746,69.7144,69.7516,55843.0
2021-08-18 12:00:00,75.05,75.1,74.62,74.64,73322.0,69.7423,69.7887,69.3427,69.3613,73322.0
2021-08-18 12:30:00,74.63,74.93,74.52,74.88,103098.0,69.352,69.6308,69.2498,69.5843,103098.0
2021-08-18 13:00:00,74.87,74.87,74.64,74.7,47821.0,69.575,69.575,69.3613,69.417,47821.0
2021-08-18 13:30:00,74.7,74.82,74.68,74.77,57805.0,69.417,69.5285,69.3984,69.4821,57805.0
2021-08-18 14:00:00,74.78,74.9,74.42,74.61,84210.0,69.4914,69.6029,69.1568,69.3334,84210.0
2021-08-18 14:30:00,74.6,74.72,74.4,74.53,100212.0,69.3241,69.4356,69.1382,69.259,100212.0
2021-08-18 15:00:00,74.52,74.54,74.29,74.31,96127.0,69.2498,69.2683,69.036,69.0546,96127.0
2021-08-18 15:30:00,74.3,74.3,73.81,73.9,478837.0,69.0453,69.0453,68.59,68.6736,478837.0
2021-08-19 09:30:00,73.01,73.74,72.99,73.5,152989.0,67.8465,68.5249,67.828,68.3019,152989.0
2021-08-19 10:00:00,73.5,73.68,73.25,73.25,74488.0,68.3019,68.4692,68.0696,68.0696,74488.0
2021-08-19 10:30:00,73.3,73.31,72.79,73.18,92485.0,68.116,68.1253,67.6421,68.0045,92485.0
2021-08-19 11:00:00,73.18,73.2,72.58,72.59,75189.0,68.0045,68.0231,67.447,67.4562,75189.0
2021-08-19 11:30:00,72.59,73.29,72.58,73.24,80303.0,67.4562,68.1067,67.447,68.0603,80303.0
2021-08-19 12:00:00,73.25,73.38,73.12,73.38,75658.0,68.0696,68.1904,67.9488,68.1904,75658.0
2021-08-19 12:30:00,73.37,73.4,73.23,73.38,72995.0,68.1811,68.209,68.051,68.1904,72995.0
2021-08-19 13:00:00,73.37,73.38,73.0,73.02,104036.0,68.1811,68.1904,67.8373,67.8558,104036.0
2021-08-19 13:30:00,73.03,73.03,72.69,72.69,79354.0,67.8651,67.8651,67.5492,67.5492,79354.0
2021-08-19 14:00:00,72.7,72.84,72.6,72.68,79469.0,67.5585,67.6886,67.4655,67.5399,79469.0
2021-08-19 14:30:00,72.66,72.93,72.56,72.9,90048.0,67.5213,67.7722,67.4284,67.7443,90048.0
2021-08-19 15:00:00,72.91,73.27,72.91,73.26,95455.0,67.7536,68.0882,67.7536,68.0789,95455.0
2021-08-19 15:30:00,73.26,73.31,72.85,72.92,245737.0,68.0789,68.1253,67.6979,67.7629,245737.0
2021-08-20 09:30:00,72.74,73.46,72.63,73.11,118235.0,67.5956,68.2647,67.4934,67.9395,118235.0
2021-08-20 10:00:00,73.1,73.23,72.8,72.8,70358.0,67.9302,68.051,67.6514,67.6514,70358.0
2021-08-20 10:30:00,72.82,72.87,72.67,72.75,79340.0,67.67,67.7164,67.5306,67.6049,79340.0
2021-08-20 11:00:00,72.75,72.92,72.65,72.76,84209.0,67.6049,67.7629,67.512,67.6142,84209.0
2021-08-20 11:30:00,72.76,73.07,72.76,73.05,74183.0,67.6142,67.9023,67.6142,67.8837,74183.0
2021-08-20 12:00:00,73.08,73.13,72.87,73.0,62585.0,67.9116,67.9581,67.7164,67.8373,62585.0
2021-08-20 12:30:00,73.04,73.13,72.89,73.05,52202.0,67.8744,67.9581,67.735,67.8837,52202.0
2021-08-20 13:00:00,73.05,73.12,72.97,72.97,39597.0,67.8837,67.9488,67.8094,67.8094,39597.0
2021-08-20 13:30:00,72.98,72.99,72.77,72.78,95962.0,67.8187,67.828,67.6235,67.6328,95962.0
2021-08-20 14:00:00,72.79,72.88,72.64,72.69,108337.0,67.6421,67.7257,67.5027,67.5492,108337.0
2021-08-20 14:30:00,72.7,72.74,72.54,72.6,68797.0,67.5585,67.5956,67.4098,67.4655,68797.0
2021-08-20 15:00:00,72.6,72.85,72.59,72.85,105492.0,67.4655,67.6979,67.4562,67.6979,105492.0
2021-08-20 15:30:00,72.85,72.91,72.69,72.85,324174.0,67.6979,67.7536,67.5492,67.6979,324174.0
2021-08-23 09:30:00,73.42,73.84,73.28,73.66,119274.0,68.2276,68.6178,68.0975,68.4506,119274.0
2021-08-23 10:00:00,73.69,73.69,73.26,73.3,79928.0,68.4785,68.4785,68.0789,68.116,79928.0
2021-08-23 10:30:00,73.31,73.61,73.15,73.56,57692.0,68.1253,68.4041,67.9766,68.3576,57692.0
2021-08-23 11:00:00,73.55,73.76,73.48,73.66,85123.0,68.3484,68.5435,68.2833,68.4506,85123.0
2021-08-23 11:30:00,73.67,73.78,73.52,73.78,77715.0,68.4599,68.5621,68.3205,68.5621,77715.0
2021-08-23 12:00:00,73.78,74.0,73.78,73.99,53241.0,68.5621,68.7665,68.5621,68.7572,53241.0
2021-08-23 12:30:00,74.0,74.04,73.82,73.93,60481.0,68.7665,68.8037,68.5993,68.7015,60481.0
2021-08-23 13:00:00,73.94,74.05,73.82,74.04,65093.0,68.7108,68.813,68.5993,68.8037,65093.0
2021-08-23 13:30:00,74.04,74.1,73.84,73.94,53893.0,68.8037,68.8595,68.6178,68.7108,53893.0
2021-08-23 14:00:00,73.92,74.06,73.92,73.98,67597.0,68.6922,68.8223,68.6922,68.7479,67597.0
2021-08-23 14:30:00,73.98,74.03,73.92,73.97,46997.0,68.7479,68.7944,68.6922,68.7387,46997.0
2021-08-23 15:00:00,73.98,73.99,73.85,73.98,77150.0,68.7479,68.7572,68.6271,68.7479,77150.0
2021-08-23 15:30:00,73.98,73.99,73.67,73.72,209098.0,68.7479,68.7572,68.4599,68.5063,209098.0
2021-08-24 09:30:00,74.15,74.98,74.04,74.94,128579.0,68.9059,69.6772,68.8037,69.6401,128579.0
2021-08-24 10:00:00,74.96,74.96,74.3,74.48,129300.0,69.6586,69.6586,69.0453,69.2126,129300.0
2021-08-24 10:30:00,74.47,74.47,74.29,74.42,79277.0,69.2033,69.2033,69.036,69.1568,79277.0
2021-08-24 11:00:00,74.42,74.54,74.35,74.41,68010.0,69.1568,69.2683,69.0918,69.1475,68010.0
2021-08-24 11:30:00,74.41,74.61,74.37,74.53,200122.0,69.1475,69.3334,69.1104,69.259,200122.0
2021-08-24 12:00:00,74.55,74.55,74.38,74.4,207390.0,69.2776,69.2776,69.1197,69.1382,207390.0
2021-08-24 12:30:00,74.41,74.76,74.34,74.73,93305.0,69.1475,69.4728,69.0825,69.4449,93305.0
2021-08-24 13:00:00,74.75,74.87,74.72,74.84,120722.0,69.4635,69.575,69.4356,69.5471,120722.0
2021-08-24 13:30:00,74.85,74.94,74.79,74.87,59985.0,69.5564,69.6401,69.5007,69.575,59985.0
2021-08-24 14:00:00,74.87,74.97,74.75,74.75,81544.0,69.575,69.6679,69.4635,69.4635,81544.0
2021-08-24 14:30:00,74.75,74.84,74.73,74.79,58909.0,69.4635,69.5471,69.4449,69.5007,58909.0
2021-08-24 15:00:00,74.79,74.93,74.68,74.78,103816.0,69.5007,69.6308,69.3984,69.4914,103816.0
2021-08-24 15:30:00,74.78,74.82,74.59,74.75,246257.0,69.4914,69.5285,69.3148,69.4635,246257.0
2021-08-25 09:30:00,74.75,75.05,74.52,75.0,120791.0,69.4635,69.7423,69.2498,69.6958,120791.0
2021-08-25 10:00:00,75.0,75.19,74.77,75.16,84279.0,69.6958,69.8724,69.4821,69.8445,84279.0
2021-08-25 10:30:00,75.15,75.43,75.06,75.14,138973.0,69.8352,70.0954,69.7516,69.8259,138973.0
2021-08-25 11:00:00,75.14,75.16,74.84,75.01,130267.0,69.8259,69.8445,69.5471,69.7051,130267.0
2021-08-25 11:30:00,75.0,75.18,74.95,75.12,213847.0,69.6958,69.8631,69.6493,69.8073,213847.0
2021-08-25 12:00:00,75.1,75.3,75.06,75.25,63319.0,69.7887,69.9746,69.7516,69.9281,63319.0
2021-08-25 12:30:00,75.24,75.24,75.0,75.0,73495.0,69.9188,69.9188,69.6958,69.6958,73495.0
2021-08-25 13:00:00,75.0,75.15,74.92,75.09,65325.0,69.6958,69.8352,69.6215,69.7794,65325.0
2021-08-25 13:30:00,75.08,75.1,74.98,75.0,53031.0,69.7702,69.7887,69.6772,69.6958,53031.0
2021-08-25 14:00:00,75.0,75.05,74.92,74.99,56463.0,69.6958,69.7423,69.6215,69.6865,56463.0
2021-08-25 14:30:00,74.99,75.0,74.81,74.87,87958.0,69.6865,69.6958,69.5192,69.575,87958.0
2021-08-25 15:00:00,74.86,75.0,74.85,74.94,92848.0,69.5657,69.6958,69.5564,69.6401,92848.0
2021-08-25 15:30:00,74.94,75.05,74.93,75.03,187716.0,69.6401,69.7423,69.6308,69.7237,187716.0
2021-08-26 09:30:00,74.83,74.86,74.26,74.66,116700.0,69.5378,69.5657,69.0081,69.3799,116700.0
2021-08-26 10:00:00,74.63,74.73,74.35,74.65,92151.0,69.352,69.4449,69.0918,69.3706,92151.0
2021-08-26 10:30:00,74.65,74.65,74.18,74.22,89911.0,69.3706,69.3706,68.9338,68.971,89911.0
2021-08-26 11:00:00,74.2,74.4,74.08,74.29,76740.0,68.9524,69.1382,68.8409,69.036,76740.0
2021-08-26 11:30:00,74.28,74.5,74.26,74.41,72262.0,69.0267,69.2312,69.0081,69.1475,72262.0
2021-08-26 12:00:00,74.41,74.5,74.39,74.42,74763.0,69.1475,69.2312,69.1289,69.1568,74763.0
2021-08-26 12:30:00,74.43,74.48,74.34,74.42,46512.0,69.1661,69.2126,69.0825,69.1568,46512.0
2021-08-26 13:00:00,74.39,74.42,74.24,74.28,60053.0,69.1289,69.1568,68.9896,69.0267,60053.0
2021-08-26 13:30:00,74.28,74.47,74.27,74.44,80855.0,69.0267,69.2033,69.0174,69.1754,80855.0
2021-08-26 14:00:00,74.44,74.45,74.11,74.18,73613.0,69.1754,69.1847,68.8688,68.9338,73613.0
2021-08-26 14:30:00,74.17,74.22,74.06,74.11,102789.0,68.9245,68.971,68.8223,68.8688,102789.0
2021-08-26 15:00:00,74.11,74.33,74.09,74.19,122410.0,68.8688,69.0732,68.8502,68.9431,122410.0
2021-08-26 15:30:00,74.2,74.36,74.17,74.3,340050.0,68.9524,69.1011,68.9245,69.0453,340050.0
2021-08-27 09:30:00,74.75,75.18,74.46,74.95,129522.0,69.4635,69.8631,69.194,69.6493,129522.0
2021-08-27 10:00:00,74.94,75.21,74.67,75.08,121330.0,69.6401,69.891,69.3891,69.7702,121330.0
2021-08-27 10:30:00,75.11,75.38,75.07,75.3,86936.0,69.798,70.0489,69.7609,69.9746,86936.0
2021-08-27 11:00:00,75.31,75.4,75.15,75.15,69780.0,69.9839,70.0675,69.8352,69.8352,69780.0
2021-08-27 11:30:00,75.16,75.31,75.11,75.25,90310.0,69.8445,69.9839,69.798,69.9281,90310.0
2021-08-27 12:00:00,75.25,75.44,75.24,75.35,154812.0,69.9281,70.1047,69.9188,70.0211,154812.0
2021-08-27 12:30:00,75.36,75.39,75.25,75.34,60471.0,70.0303,70.0582,69.9281,70.0118,60471.0
2021-08-27 13:00:00,75.34,75.41,75.25,75.39,64094.0,70.0118,70.0768,69.9281,70.0582,64094.0
2021-08-27 13:30:00,75.39,75.53,75.38,75.49,56641.0,70.0582,70.1883,70.0489,70.1512,56641.0
2021-08-27 14:00:00,75.49,75.49,75.3,75.39,55528.0,70.1512,70.1512,69.9746,70.0582,55528.0
2021-08-27 14:30:00,75.39,75.43,75.29,75.3,74978.0,70.0582,70.0954,69.9653,69.9746,74978.0
2021-08-27 15:00:00,75.3,75.44,75.29,75.33,101121.0,69.9746,70.1047,69.9653,70.0025,101121.0
2021-08-27 15:30:00,75.32,75.34,75.1,75.15,229926.0,69.9932,70.0118,69.7887,69.8352,229926.0
2021-08-30 09:30:00,75.33,75.5,74.79,74.91,115114.0,70.0025,70.1604,69.5007,69.6122,115114.0
2021-08-30 10:00:00,74.88,74.92,74.57,74.76,86356.0,69.5843,69.6215,69.2962,69.4728,86356.0
2021-08-30 10:30:00,74.77,74.77,74.48,74.55,84982.0,69.4821,69.4821,69.2126,69.2776,84982.0
2021-08-30 11:00:00,74.55,74.74,74.54,74.67,83227.0,69.2776,69.4542,69.2683,69.3891,83227.0
2021-08-30 11:30:00,74.67,74.76,74.53,74.66,97630.0,69.3891,69.4728,69.259,69.3799,97630.0
2021-08-30 12:00:00,74.68,74.71,74.47,74.49,50323.0,69.3984,69.4263,69.2033,69.2219,50323.0
2021-08-30 12:30:00,74.49,74.59,74.45,74.56,58343.0,69.2219,69.3148,69.1847,69.2869,58343.0
2021-08-30 13:00:00,74.57,74.66,74.4,74.41,48500.0,69.2962,69.3799,69.1382,69.1475,48500.0
2021-08-30 13:30:00,74.42,74.51,74.35,74.35,62907.0,69.1568,69.2405,69.0918,69.0918,62907.0
2021-08-30 14:00:00,74.38,74.39,74.22,74.24,85466.0,69.1197,69.1289,68.971,68.9896,85466.0
2021-08-30 14:30:00,74.23,74.26,74.04,74.14,93492.0,68.9803,69.0081,68.8037,68.8966,93492.0
2021-08-30 15:00:00,74.13,74.31,74.12,74.26,105013.0,68.8873,69.0546,68.878,69.0081,105013.0
2021-08-30 15:30:00,74.25,74.25,73.85,73.92,273119.0,68.9989,68.9989,68.6271,68.6922,273119.0
2021-08-31 09:30:00,73.84,73.95,73.39,73.62,130077.0,68.6178,68.7201,68.1997,68.4134,130077.0
2021-08-31 10:00:00,73.64,73.79,73.31,73.53,74102.0,68.432,68.5714,68.1253,68.3298,74102.0
2021-08-31 10:30:00,73.55,73.85,73.43,73.7,66649.0,68.3484,68.6271,68.2368,68.4877,66649.0
2021-08-31 11:00:00,73.69,74.08,73.6,73.97,81348.0,68.4785,68.8409,68.3948,68.7387,81348.0
2021-08-31 11:30:00,73.96,74.19,73.92,74.17,61785.0,68.7294,68.9431,68.6922,68.9245,61785.0
2021-08-31 12:00:00,74.16,74.18,74.01,74.12,45364.0,68.9152,68.9338,68.7758,68.878,45364.0
2021-08-31 12:30:00,74.11,74.15,73.95,74.1,50162.0,68.8688,68.9059,68.7201,68.8595,50162.0
2021-08-31 13:00:00,74.09,74.09,73.91,74.02,50498.0,68.8502,68.8502,68.6829,68.7851,50498.0
2021-08-31 13:30:00,74.01,74.01,73.83,73.91,55500.0,68.7758,68.7758,68.6086,68.6829,55500.0
2021-08-31 14:00:00,73.91,74.01,73.73,73.95,86998.0,68.6829,68.7758,68.5156,68.7201,86998.0
2021-08-31 14:30:00,73.95,74.03,73.82,73.96,54498.0,68.7201,68.7944,68.5993,68.7294,54498.0
2021-08-31 15:00:00,73.97,73.97,73.75,73.85,93634.0,68.7387,68.7387,68.5342,68.6271,93634.0
2021-08-31 15:30:00,73.85,74.14,73.84,74.03,384672.0,68.6271,68.8966,68.6178,68.7944,384672.0
2021-09-01 09:30:00,74.02,74.13,73.15,73.17,143469.0,68.7851,68.8873,67.9766,67.9952,143469.0
2021-09-01 10:00:00,73.19,73.58,73.11,73.48,113785.0,68.0138,68.3762,67.9395,68.2833,113785.0
2021-09-01 10:30:00,73.5,73.9,73.5,73.87,81577.0,68.3019,68.6736,68.3019,68.6457,81577.0
2021-09-01 11:00:00,73.87,74.03,73.4,73.43,74390.0,68.6457,68.7944,68.209,68.2368,74390.0
2021-09-01 11:30:00,73.43,73.43,73.11,73.37,199488.0,68.2368,68.2368,67.9395,68.1811,199488.0
2021-09-01 12:00:00,73.38,73.5,73.33,73.45,47441.0,68.1904,68.3019,68.1439,68.2554,47441.0
2021-09-01 12:30:00,73.47,73.69,73.45,73.59,59925.0,68.274,68.4785,68.2554,68.3855,59925.0
2021-09-01 13:00:00,73.59,73.63,73.51,73.54,53619.0,68.3855,68.4227,68.3112,68.3391,53619.0
2021-09-01 13:30:00,73.56,73.6,73.33,73.4,56071.0,68.3576,68.3948,68.1439,68.209,56071.0
2021-09-01 14:00:00,73.41,73.41,73.25,73.33,67033.0,68.2183,68.2183,68.0696,68.1439,67033.0
2021-09-01 14:30:00,73.34,73.37,73.18,73.2,68476.0,68.1532,68.1811,68.0045,68.0231,68476.0
2021-09-01 15:00:00,73.21,73.34,73.18,73.28,87606.0,68.0324,68.1532,68.0045,68.0975,87606.0
2021-09-01 15:30:00,73.28,73.45,73.26,73.43,228834.0,68.0975,68.2554,68.0789,68.2368,228834.0
2021-09-02 09:30:00,73.49,73.9,73.46,73.86,118398.0,68.2926,68.6736,68.2647,68.6364,118398.0
2021-09-02 10:00:00,73.86,74.21,73.66,74.2,103875.0,68.6364,68.9617,68.4506,68.9524,103875.0
2021-09-02 10:30:00,74.19,74.45,74.12,74.3,83698.0,68.9431,69.1847,68.878,69.0453,83698.0
2021-09-02 11:00:00,74.3,74.54,74.24,74.29,60510.0,69.0453,69.2683,68.9896,69.036,60510.0
2021-09-02 11:30:00,74.28,74.58,74.24,74.48,59317.0,69.0267,69.3055,68.9896,69.2126,59317.0
2021-09-02 12:00:00,74.48,74.54,74.28,74.29,52799.0,69.2126,69.2683,69.0267,69.036,52799.0
2021-09-02 12:30:00,74.29,74.32,74.07,74.11,64170.0,69.036,69.0639,68.8316,68.8688,64170.0
2021-09-02 13:00:00,74.12,74.16,74.0,74.01,42256.0,68.878,68.9152,68.7665,68.7758,42256.0
2021-09-02 13:30:00,74.0,74.07,73.91,74.0,32543.0,68.7665,68.8316,68.6829,68.7665,32543.0
2021-09-02 14:00:00,73.99,74.01,73.77,73.79,35825.0,68.7572,68.7758,68.5528,68.5714,35825.0
2021-09-02 14:30:00,73.78,73.9,73.76,73.87,34574.0,68.5621,68.6736,68.5435,68.6457,34574.0
2021-09-02 15:00:00,73.88,73.93,73.68,73.71,50378.0,68.655,68.7015,68.4692,68.497,50378.0
2021-09-02 15:30:00,73.7,73.91,73.58,73.91,189978.0,68.4877,68.6829,68.3762,68.6829,189978.0
2021-09-03 09:30:00,73.93,73.94,73.15,73.15,92530.0,68.7015,68.7108,67.9766,67.9766,92530.0
2021-09-03 10:00:00,73.13,73.44,72.93,73.2,86325.0,67.9581,68.2461,67.7722,68.0231,86325.0
2021-09-03 10:30:00,73.14,73.14,72.17,72.38,370993.0,67.9674,67.9674,67.066,67.2611,370993.0
2021-09-03 11:00:00,72.39,72.44,71.99,72.11,165074.0,67.2704,67.3169,66.8987,67.0102,165074.0
2021-09-03 11:30:00,72.12,72.15,71.99,72.05,110563.0,67.0195,67.0474,66.8987,66.9544,110563.0
2021-09-03 12:00:00,72.04,72.11,71.86,72.11,138075.0,66.9451,67.0102,66.7779,67.0102,138075.0
2021-09-03 12:30:00,72.11,72.15,71.78,72.01,113722.0,67.0102,67.0474,66.7035,66.9173,113722.0
2021-09-03 13:00:00,72.0,72.12,71.88,72.09,93874.0,66.908,67.0195,66.7965,66.9916,93874.0
2021-09-03 13:30:00,72.1,72.32,71.99,72.27,89629.0,67.0009,67.2053,66.8987,67.1589,89629.0
2021-09-03 14:00:00,72.29,72.35,72.11,72.25,99427.0,67.1775,67.2332,67.0102,67.1403,99427.0
2021-09-03 14:30:00,72.24,72.24,72.12,72.14,53280.0,67.131,67.131,67.0195,67.0381,53280.0
2021-09-03 15:00:00,72.15,72.24,71.99,72.01,90142.0,67.0474,67.131,66.8987,66.9173,90142.0
2021-09-03 15:30:00,72.0,72.24,71.85,72.09,382955.0,66.908,67.131,66.7686,66.9916,382955.0
2021-09-07 09:30:00,71.58,71.85,71.17,71.44,270235.0,66.5177,66.7686,66.1367,66.3876,270235.0
2021-09-07 10:00:00,71.42,71.74,71.37,71.43,135333.0,66.369,66.6664,66.3225,66.3783,135333.0
2021-09-07 10:30:00,71.4,71.4,71.13,71.2,146828.0,66.3504,66.3504,66.0995,66.1646,146828.0
2021-09-07 11:00:00,71.19,71.41,71.02,71.35,102875.0,66.1553,66.3597,65.9973,66.3039,102875.0
2021-09-07 11:30:00,71.36,71.48,71.1,71.13,67551.0,66.3132,66.4248,66.0716,66.0995,67551.0
2021-09-07 12:00:00,71.12,71.31,71.1,71.19,50560.0,66.0902,66.2668,66.0716,66.1553,50560.0
2021-09-07 12:30:00,71.19,71.56,71.17,71.55,49488.0,66.1553,66.4991,66.1367,66.4898,49488.0
2021-09-07 13:00:00,71.55,71.63,71.44,71.45,43484.0,66.4898,66.5641,66.3876,66.3969,43484.0
2021-09-07 13:30:00,71.45,71.71,71.4,71.69,59678.0,66.3969,66.6385,66.3504,66.6199,59678.0
2021-09-07 14:00:00,71.68,71.7,71.47,71.52,51949.0,66.6106,66.6292,66.4155,66.4619,51949.0
2021-09-07 14:30:00,71.51,71.62,71.49,71.55,63034.0,66.4526,66.5549,66.434,66.4898,63034.0
2021-09-07 15:00:00,71.55,71.64,71.5,71.51,72330.0,66.4898,66.5734,66.4433,66.4526,72330.0
2021-09-07 15:30:00,71.52,71.64,71.39,71.43,235717.0,66.4619,66.5734,66.3411,66.3783,235717.0
2021-09-08 09:30:00,71.24,71.24,70.76,70.9,120530.0,66.2017,66.2017,65.7557,65.8858,120530.0
2021-09-08 10:00:00,70.9,71.05,70.64,70.67,88914.0,65.8858,66.0252,65.6442,65.672,88914.0
2021-09-08 10:30:00,70.67,70.74,70.14,70.4,167914.0,65.672,65.7371,65.1795,65.4211,167914.0
2021-09-08 11:00:00,70.38,70.73,70.34,70.56,75787.0,65.4025,65.7278,65.3654,65.5698,75787.0
2021-09-08 11:30:00,70.52,70.58,70.4,70.55,50368.0,65.5326,65.5884,65.4211,65.5605,50368.0
2021-09-08 12:00:00,70.53,70.75,70.53,70.65,43756.0,65.5419,65.7464,65.5419,65.6535,43756.0
2021-09-08 12:30:00,70.65,70.73,70.51,70.61,39129.0,65.6535,65.7278,65.5234,65.6163,39129.0
2021-09-08 13:00:00,70.62,70.68,70.52,70.58,34872.0,65.6256,65.6813,65.5326,65.5884,34872.0
2021-09-08 13:30:00,70.58,70.59,70.41,70.41,59798.0,65.5884,65.5977,65.4304,65.4304,59798.0
2021-09-08 14:00:00,70.42,70.53,70.3,70.41,61795.0,65.4397,65.5419,65.3282,65.4304,61795.0
2021-09-08 14:30:00,70.42,70.64,70.41,70.63,40706.0,65.4397,65.6442,65.4304,65.6349,40706.0
2021-09-08 15:00:00,70.62,70.63,70.43,70.48,74524.0,65.6256,65.6349,65.449,65.4955,74524.0
2021-09-08 15:30:00,70.47,70.72,70.45,70.62,246281.0,65.4862,65.7185,65.4676,65.6256,246281.0
2021-09-09 09:30:00,70.44,70.81,70.26,70.5,106428.0,65.4583,65.8021,65.291,65.5141,106428.0
2021-09-09 10:00:00,70.53,70.92,70.42,70.86,81063.0,65.5419,65.9044,65.4397,65.8486,81063.0
2021-09-09 10:30:00,70.85,71.05,70.77,70.87,96301.0,65.8393,66.0252,65.765,65.8579,96301.0
2021-09-09 11:00:00,70.85,70.98,70.56,70.56,78413.0,65.8393,65.9601,65.5698,65.5698,78413.0
2021-09-09 11:30:00,70.56,70.71,70.55,70.71,47400.0,65.5698,65.7092,65.5605,65.7092,47400.0
2021-09-09 12:00:00,70.71,70.75,70.41,70.61,50437.0,65.7092,65.7464,65.4304,65.6163,50437.0
2021-09-09 12:30:00,70.61,70.69,70.51,70.57,47375.0,65.6163,65.6906,65.5234,65.5791,47375.0
2021-09-09 13:00:00,70.57,70.64,70.41,70.54,98399.0,65.5791,65.6442,65.4304,65.5512,98399.0
2021-09-09 13:30:00,70.52,70.52,70.3,70.42,55128.0,65.5326,65.5326,65.3282,65.4397,55128.0
2021-09-09 14:00:00,70.42,70.46,70.28,70.43,44127.0,65.4397,65.4769,65.3096,65.449,44127.0
2021-09-09 14:30:00,70.42,70.54,70.33,70.47,52179.0,65.4397,65.5512,65.3561,65.4862,52179.0
2021-09-09 15:00:00,70.48,70.51,70.28,70.36,96038.0,65.4955,65.5234,65.3096,65.384,96038.0
2021-09-09 15:30:00,70.35,70.52,70.25,70.3,244212.0,65.3747,65.5326,65.2817,65.3282,244212.0
2021-09-10 09:30:00,70.85,71.12,70.75,70.85,86077.0,65.8393,66.0902,65.7464,65.8393,86077.0
2021-09-10 10:00:00,70.85,70.85,70.55,70.72,82482.0,65.8393,65.8393,65.5605,65.7185,82482.0
2021-09-10 10:30:00,70.73,71.04,70.57,70.77,247402.0,65.7278,66.0159,65.5791,65.765,247402.0
2021-09-10 11:00:00,70.75,70.93,70.65,70.92,95050.0,65.7464,65.9136,65.6535,65.9044,95050.0
2021-09-10 11:30:00,70.91,71.35,70.91,71.26,113953.0,65.8951,66.3039,65.8951,66.2203,113953.0
2021-09-10 12:00:00,71.24,71.31,71.07,71.11,101541.0,66.2017,66.2668,66.0437,66.0809,101541.0
2021-09-10 12:30:00,71.12,71.2,70.97,71.11,88636.0,66.0902,66.1646,65.9508,66.0809,88636.0
2021-09-10 13:00:00,71.11,71.39,71.11,71.16,190695.0,66.0809,66.3411,66.0809,66.1274,190695.0
2021-09-10 13:30:00,71.15,71.24,71.08,71.2,112288.0,66.1181,66.2017,66.053,66.1646,112288.0
2021-09-10 14:00:00,71.2,71.28,71.1,71.11,156209.0,66.1646,66.2389,66.0716,66.0809,156209.0
2021-09-10 14:30:00,71.1,71.1,70.95,70.98,57893.0,66.0716,66.0716,65.9322,65.9601,57893.0
2021-09-10 15:00:00,70.98,70.98,70.79,70.83,72619.0,65.9601,65.9601,65.7836,65.8207,72619.0
2021-09-10 15:30:00,70.82,70.82,70.38,70.5,436774.0,65.8114,65.8114,65.4025,65.5141,436774.0
2021-09-13 09:30:00,71.38,71.38,70.58,70.73,194638.0,66.3318,66.3318,65.5884,65.7278,194638.0
2021-09-13 10:00:00,70.73,70.87,70.24,70.56,157437.0,65.7278,65.8579,65.2724,65.5698,157437.0
2021-09-13 10:30:00,70.57,70.96,70.45,70.88,172195.0,65.5791,65.9415,65.4676,65.8672,172195.0
2021-09-13 11:00:00,70.9,70.96,70.39,70.75,115849.0,65.8858,65.9415,65.4118,65.7464,115849.0
2021-09-13 11:30:00,70.73,70.82,70.51,70.57,81439.0,65.7278,65.8114,65.5234,65.5791,81439.0
2021-09-13 12:00:00,70.59,70.62,70.44,70.53,65876.0,65.5977,65.6256,65.4583,65.5419,65876.0
2021-09-13 12:30:00,70.55,70.59,70.27,70.36,58240.0,65.5605,65.5977,65.3003,65.384,58240.0
2021-09-13 13:00:00,70.36,70.51,70.29,70.31,66430.0,65.384,65.5234,65.3189,65.3375,66430.0
2021-09-13 13:30:00,70.32,70.35,70.06,70.13,71000.0,65.3468,65.3747,65.1052,65.1702,71000.0
2021-09-13 14:00:00,70.14,70.31,70.08,70.31,87959.0,65.1795,65.3375,65.1238,65.3375,87959.0
2021-09-13 14:30:00,70.3,70.4,70.19,70.35,283576.0,65.3282,65.4211,65.226,65.3747,283576.0
2021-09-13 15:00:00,70.36,70.44,70.02,70.44,152592.0,65.384,65.4583,65.068,65.4583,152592.0
2021-09-13 15:30:00,70.44,70.69,70.42,70.67,430617.0,65.4583,65.6906,65.4397,65.672,430617.0
2021-09-14 09:30:00,70.84,70.87,69.77,69.8,132526.0,65.83,65.8579,64.8357,64.8636,132526.0
2021-09-14 10:00:00,69.79,69.79,69.34,69.37,122103.0,64.8543,64.8543,64.4361,64.464,122103.0
2021-09-14 10:30:00,69.38,69.39,68.97,69.06,261663.0,64.4733,64.4826,64.0923,64.1759,261663.0
2021-09-14 11:00:00,69.07,69.27,69.03,69.17,109748.0,64.1852,64.371,64.148,64.2781,109748.0
2021-09-14 11:30:00,69.2,69.3,68.94,69.17,94850.0,64.306,64.3989,64.0644,64.2781,94850.0
2021-09-14 12:00:00,69.21,69.33,69.13,69.18,71390.0,64.3153,64.4268,64.2409,64.2874,71390.0
2021-09-14 12:30:00,69.2,69.2,68.83,68.84,68060.0,64.306,64.306,63.9622,63.9715,68060.0
2021-09-14 13:00:00,68.83,68.97,68.66,68.85,95218.0,63.9622,64.0923,63.8042,63.9808,95218.0
2021-09-14 13:30:00,68.86,69.06,68.78,68.84,66930.0,63.99,64.1759,63.9157,63.9715,66930.0
2021-09-14 14:00:00,68.81,68.81,68.55,68.55,60746.0,63.9436,63.9436,63.702,63.702,60746.0
2021-09-14 14:30:00,68.54,68.65,68.45,68.63,124508.0,63.6927,63.7949,63.609,63.7763,124508.0
2021-09-14 15:00:00,68.64,68.73,68.45,68.48,122687.0,63.7856,63.8692,63.609,63.6369,122687.0
2021-09-14 15:30:00,68.48,68.53,68.24,68.47,566479.0,63.6369,63.6834,63.4139,63.6276,566479.0
2021-09-15 09:30:00,68.77,69.92,68.77,69.54,204800.0,63.9064,64.9751,63.9064,64.622,204800.0
2021-09-15 10:00:00,69.57,69.79,69.09,69.21,122420.0,64.6498,64.8543,64.2038,64.3153,122420.0
2021-09-15 10:30:00,69.2,69.39,68.97,69.27,93726.0,64.306,64.4826,64.0923,64.371,93726.0
2021-09-15 11:00:00,69.26,69.62,69.21,69.57,49951.0,64.3618,64.6963,64.3153,64.6498,49951.0
2021-09-15 11:30:00,69.58,69.77,69.52,69.77,60996.0,64.6591,64.8357,64.6034,64.8357,60996.0
2021-09-15 12:00:00,69.77,69.85,69.61,69.73,130603.0,64.8357,64.91,64.687,64.7985,130603.0
2021-09-15 12:30:00,69.73,69.84,69.64,69.73,74649.0,64.7985,64.9007,64.7149,64.7985,74649.0
2021-09-15 13:00:00,69.74,70.04,69.73,69.96,107647.0,64.8078,65.0866,64.7985,65.0123,107647.0
2021-09-15 13:30:00,69.97,70.16,69.94,70.02,61874.0,65.0215,65.1981,64.9937,65.068,61874.0
2021-09-15 14:00:00,70.04,70.05,69.69,69.76,67855.0,65.0866,65.0959,64.7613,64.8264,67855.0
2021-09-15 14:30:00,69.77,69.82,69.68,69.78,75518.0,64.8357,64.8822,64.7521,64.845,75518.0
2021-09-15 15:00:00,69.79,69.97,69.73,69.91,90620.0,64.8543,65.0215,64.7985,64.9658,90620.0
2021-09-15 15:30:00,69.9,70.18,69.85,70.02,356542.0,64.9565,65.2167,64.91,65.068,356542.0
2021-09-16 09:30:00,70.15,70.52,69.79,70.22,133125.0,65.1888,65.5326,64.8543,65.2539,133125.0
2021-09-16 10:00:00,70.17,70.34,70.14,70.24,109174.0,65.2074,65.3654,65.1795,65.2724,109174.0
2021-09-16 10:30:00,70.23,70.39,69.84,70.02,192284.0,65.2632,65.4118,64.9007,65.068,192284.0
2021-09-16 11:00:00,70.0,70.46,69.95,70.39,124252.0,65.0494,65.4769,65.003,65.4118,124252.0
2021-09-16 11:30:00,70.42,70.45,70.26,70.41,41792.0,65.4397,65.4676,65.291,65.4304,41792.0
2021-09-16 12:00:00,70.4,70.61,70.36,70.59,57182.0,65.4211,65.6163,65.384,65.5977,57182.0
2021-09-16 12:30:00,70.59,70.78,70.59,70.63,52506.0,65.5977,65.7743,65.5977,65.6349,52506.0
2021-09-16 13:00:00,70.62,70.69,70.58,70.67,69360.0,65.6256,65.6906,65.5884,65.672,69360.0
2021-09-16 13:30:00,70.66,70.91,70.62,70.78,201765.0,65.6627,65.8951,65.6256,65.7743,201765.0
2021-09-16 14:00:00,70.77,71.03,70.69,70.97,91332.0,65.765,66.0066,65.6906,65.9508,91332.0
2021-09-16 14:30:00,70.98,71.25,70.96,71.21,95661.0,65.9601,66.211,65.9415,66.1738,95661.0
2021-09-16 15:00:00,71.21,71.33,71.09,71.09,141530.0,66.1738,66.2854,66.0623,66.0623,141530.0
2021-09-16 15:30:00,71.1,71.15,70.61,70.64,287079.0,66.0716,66.1181,65.6163,65.6442,287079.0
2021-09-17 09:30:00,70.6,71.2,69.44,69.59,599297.0,65.607,66.1646,64.529,64.6684,599297.0
2021-09-17 10:00:00,69.59,69.66,69.03,69.06,104232.0,64.6684,64.7335,64.148,64.1759,104232.0
2021-09-17 10:30:00,69.05,69.16,68.88,69.0,96691.0,64.1666,64.2688,64.0086,64.1201,96691.0
2021-09-17 11:00:00,69.0,69.34,68.93,69.1,77951.0,64.1201,64.4361,64.0551,64.2131,77951.0
2021-09-17 11:30:00,69.09,69.33,68.97,69.25,58593.0,64.2038,64.4268,64.0923,64.3525,58593.0
2021-09-17 12:00:00,69.25,69.28,68.95,69.01,41827.0,64.3525,64.3803,64.0737,64.1294,41827.0
2021-09-17 12:30:00,69.01,69.17,69.0,69.04,43755.0,64.1294,64.2781,64.1201,64.1573,43755.0
2021-09-17 13:00:00,69.01,69.02,68.66,68.74,49361.0,64.1294,64.1387,63.8042,63.8785,49361.0
2021-09-17 13:30:00,68.74,68.81,68.56,68.6,53845.0,63.8785,63.9436,63.7113,63.7484,53845.0
2021-09-17 14:00:00,68.6,68.7,68.52,68.52,60620.0,63.7484,63.8414,63.6741,63.6741,60620.0
2021-09-17 14:30:00,68.53,68.62,68.43,68.58,81323.0,63.6834,63.767,63.5905,63.7298,81323.0
2021-09-17 15:00:00,68.59,68.77,68.55,68.75,96994.0,63.7391,63.9064,63.702,63.8878,96994.0
2021-09-17 15:30:00,68.77,69.14,68.69,68.91,441328.0,63.9064,64.2502,63.8321,64.0365,441328.0
2021-09-20 09:30:00,67.05,67.84,66.95,67.53,162266.0,62.3081,63.0422,62.2151,62.7541,162266.0
2021-09-20 10:00:00,67.51,67.71,66.71,66.87,183633.0,62.7355,62.9214,61.9921,62.1408,183633.0
2021-09-20 10:30:00,66.87,67.27,66.75,67.02,209603.0,62.1408,62.5125,62.0293,62.2802,209603.0
2021-09-20 11:00:00,67.01,67.08,66.51,66.63,98281.0,62.2709,62.3359,61.8062,61.9178,98281.0
2021-09-20 11:30:00,66.62,66.77,66.46,66.61,102764.0,61.9085,62.0479,61.7598,61.8992,102764.0
2021-09-20 12:00:00,66.61,66.72,66.37,66.68,152142.0,61.8992,62.0014,61.6761,61.9642,152142.0
2021-09-20 12:30:00,66.66,66.73,66.39,66.46,113746.0,61.9456,62.0107,61.6947,61.7598,113746.0
2021-09-20 13:00:00,66.47,66.91,66.37,66.87,355181.0,61.7691,62.178,61.6761,62.1408,355181.0
2021-09-20 13:30:00,66.86,67.11,66.77,67.07,333810.0,62.1315,62.3638,62.0479,62.3266,333810.0
2021-09-20 14:00:00,67.09,67.12,66.63,66.98,211751.0,62.3452,62.3731,61.9178,62.243,211751.0
2021-09-20 14:30:00,66.98,67.18,66.94,67.1,162542.0,62.243,62.4289,62.2058,62.3545,162542.0
2021-09-20 15:00:00,67.09,67.48,67.0,67.48,136573.0,62.3452,62.7076,62.2616,62.7076,136573.0
2021-09-20 15:30:00,67.47,68.04,67.4,67.92,538205.0,62.6983,63.228,62.6333,63.1165,538205.0
2021-09-21 09:30:00,68.34,68.34,67.23,67.66,187962.0,63.5068,63.5068,62.4753,62.8749,187962.0
2021-09-21 10:00:00,67.71,67.71,67.29,67.57,276064.0,62.9214,62.9214,62.5311,62.7913,276064.0
2021-09-21 10:30:00,67.58,67.6,67.01,67.13,204234.0,62.8006,62.8192,62.2709,62.3824,204234.0
2021-09-21 11:00:00,67.11,67.37,67.02,67.15,72041.0,62.3638,62.6054,62.2802,62.401,72041.0
2021-09-21 11:30:00,67.16,67.64,67.16,67.52,83396.0,62.4103,62.8563,62.4103,62.7448,83396.0
2021-09-21 12:00:00,67.54,67.78,67.53,67.67,66467.0,62.7634,62.9864,62.7541,62.8842,66467.0
2021-09-21 12:30:00,67.69,67.74,67.53,67.55,70226.0,62.9028,62.9493,62.7541,62.7727,70226.0
2021-09-21 13:00:00,67.53,67.57,67.34,67.39,45653.0,62.7541,62.7913,62.5775,62.624,45653.0
2021-09-21 13:30:00,67.4,67.49,67.32,67.41,54924.0,62.6333,62.7169,62.559,62.6426,54924.0
2021-09-21 14:00:00,67.42,67.51,67.31,67.32,58797.0,62.6519,62.7355,62.5497,62.559,58797.0
2021-09-21 14:30:00,67.32,67.62,67.32,67.51,49153.0,62.559,62.8377,62.559,62.7355,49153.0
2021-09-21 15:00:00,67.55,67.73,67.53,67.68,88696.0,62.7727,62.94,62.7541,62.8935,88696.0
2021-09-21 15:30:00,67.68,67.75,67.35,67.36,365342.0,62.8935,62.9585,62.5868,62.5961,365342.0
2021-09-22 09:30:00,68.33,69.0,68.22,68.94,115255.0,63.4975,64.1201,63.3953,64.0644,115255.0
2021-09-22 10:00:00,68.96,68.97,68.47,68.48,115122.0,64.083,64.0923,63.6276,63.6369,115122.0
2021-09-22 10:30:00,68.49,68.77,68.45,68.72,80009.0,63.6462,63.9064,63.609,63.8599,80009.0
2021-09-22 11:00:00,68.73,68.78,68.55,68.68,54863.0,63.8692,63.9157,63.702,63.8228,54863.0
2021-09-22 11:30:00,68.68,68.86,68.64,68.82,61880.0,63.8228,63.99,63.7856,63.9529,61880.0
2021-09-22 12:00:00,68.8,68.89,68.68,68.88,45674.0,63.9343,64.0179,63.8228,64.0086,45674.0
2021-09-22 12:30:00,68.89,68.89,68.64,68.71,42183.0,64.0179,64.0179,63.7856,63.8507,42183.0
2021-09-22 13:00:00,68.71,68.73,68.53,68.55,29832.0,63.8507,63.8692,63.6834,63.702,29832.0
2021-09-22 13:30:00,68.56,68.63,68.49,68.55,48408.0,63.7113,63.7763,63.6462,63.702,48408.0
2021-09-22 14:00:00,68.52,68.85,68.39,68.81,79413.0,63.6741,63.9808,63.5533,63.9436,79413.0
2021-09-22 14:30:00,68.81,68.85,68.3,68.54,222326.0,63.9436,63.9808,63.4696,63.6927,222326.0
2021-09-22 15:00:00,68.51,68.83,68.45,68.66,117103.0,63.6648,63.9622,63.609,63.8042,117103.0
2021-09-22 15:30:00,68.64,68.74,68.21,68.26,243282.0,63.7856,63.8785,63.386,63.4325,243282.0
2021-09-23 09:30:00,68.8,69.59,68.8,69.27,125250.0,63.9343,64.6684,63.9343,64.371,125250.0
2021-09-23 10:00:00,69.28,69.35,69.06,69.1,152587.0,64.3803,64.4454,64.1759,64.2131,152587.0
2021-09-23 10:30:00,69.09,69.51,68.92,69.45,130321.0,64.2038,64.5941,64.0458,64.5383,130321.0
2021-09-23 11:00:00,69.44,69.79,69.4,69.73,200177.0,64.529,64.8543,64.4919,64.7985,200177.0
2021-09-23 11:30:00,69.72,69.78,69.62,69.69,57173.0,64.7892,64.845,64.6963,64.7613,57173.0
2021-09-23 12:00:00,69.67,69.76,69.52,69.52,155260.0,64.7428,64.8264,64.6034,64.6034,155260.0
2021-09-23 12:30:00,69.51,69.55,69.25,69.28,251293.0,64.5941,64.6312,64.3525,64.3803,251293.0
2021-09-23 13:00:00,69.29,69.4,68.97,69.2,609592.0,64.3896,64.4919,64.0923,64.306,609592.0
2021-09-23 13:30:00,69.19,69.45,69.1,69.23,308350.0,64.2967,64.5383,64.2131,64.3339,308350.0
2021-09-23 14:00:00,69.22,69.35,69.11,69.15,248758.0,64.3246,64.4454,64.2224,64.2595,248758.0
2021-09-23 14:30:00,69.16,69.25,69.09,69.19,204803.0,64.2688,64.3525,64.2038,64.2967,204803.0
2021-09-23 15:00:00,69.2,69.22,68.87,68.99,214705.0,64.306,64.3246,63.9993,64.1109,214705.0
2021-09-23 15:30:00,69.0,69.07,68.83,68.9,396992.0,64.1201,64.1852,63.9622,64.0272,396992.0
2021-09-24 09:30:00,68.46,68.61,68.01,68.6,165013.0,63.6183,63.7577,63.2002,63.7484,165013.0
2021-09-24 10:00:00,68.65,68.8,68.44,68.7,74416.0,63.7949,63.9343,63.5997,63.8414,74416.0
2021-09-24 10:30:00,68.7,68.75,68.48,68.63,90450.0,63.8414,63.8878,63.6369,63.7763,90450.0
2021-09-24 11:00:00,68.63,68.8,68.56,68.61,81694.0,63.7763,63.9343,63.7113,63.7577,81694.0
2021-09-24 11:30:00,68.59,68.66,68.48,68.59,56266.0,63.7391,63.8042,63.6369,63.7391,56266.0
2021-09-24 12:00:00,68.61,68.75,68.56,68.63,53631.0,63.7577,63.8878,63.7113,63.7763,53631.0
2021-09-24 12:30:00,68.63,68.72,68.53,68.59,54810.0,63.7763,63.8599,63.6834,63.7391,54810.0
2021-09-24 13:00:00,68.58,68.64,68.52,68.56,76242.0,63.7298,63.7856,63.6741,63.7113,76242.0
2021-09-24 13:30:00,68.56,68.58,68.2,68.27,74594.0,63.7113,63.7298,63.3767,63.4418,74594.0
2021-09-24 14:00:00,68.28,68.36,68.26,68.31,68590.0,63.4511,63.5254,63.4325,63.4789,68590.0
2021-09-24 14:30:00,68.31,68.33,68.22,68.29,67679.0,63.4789,63.4975,63.3953,63.4604,67679.0
2021-09-24 15:00:00,68.29,68.32,68.15,68.17,69916.0,63.4604,63.4882,63.3303,63.3488,69916.0
2021-09-24 15:30:00,68.18,68.36,68.16,68.27,218571.0,63.3581,63.5254,63.3396,63.4418,218571.0
2021-09-27 09:30:00,68.75,70.23,68.75,70.13,293387.0,63.8878,65.2632,63.8878,65.1702,293387.0
2021-09-27 10:00:00,70.11,70.2,69.79,69.91,95158.0,65.1516,65.2353,64.8543,64.9658,95158.0
2021-09-27 10:30:00,69.9,70.14,69.77,69.85,89406.0,64.9565,65.1795,64.8357,64.91,89406.0
2021-09-27 11:00:00,69.87,69.87,69.62,69.81,66351.0,64.9286,64.9286,64.6963,64.8729,66351.0
2021-09-27 11:30:00,69.81,70.03,69.71,70.03,48121.0,64.8729,65.0773,64.7799,65.0773,48121.0
2021-09-27 12:00:00,70.01,70.03,69.76,69.93,105984.0,65.0587,65.0773,64.8264,64.9844,105984.0
2021-09-27 12:30:00,69.93,70.17,69.87,70.14,117198.0,64.9844,65.2074,64.9286,65.1795,117198.0
2021-09-27 13:00:00,70.16,70.33,70.13,70.33,76344.0,65.1981,65.3561,65.1702,65.3561,76344.0
2021-09-27 13:30:00,70.32,70.5,70.23,70.42,83981.0,65.3468,65.5141,65.2632,65.4397,83981.0
2021-09-27 14:00:00,70.43,70.48,70.29,70.38,110055.0,65.449,65.4955,65.3189,65.4025,110055.0
2021-09-27 14:30:00,70.37,70.4,70.22,70.22,74139.0,65.3933,65.4211,65.2539,65.2539,74139.0
2021-09-27 15:00:00,70.24,70.25,70.1,70.12,75177.0,65.2724,65.2817,65.1423,65.1609,75177.0
2021-09-27 15:30:00,70.12,70.15,69.91,70.11,266911.0,65.1609,65.1888,64.9658,65.1516,266911.0
2021-09-28 09:30:00,70.26,71.12,70.03,70.17,169798.0,65.291,66.0902,65.0773,65.2074,169798.0
2021-09-28 10:00:00,70.16,70.16,69.45,69.52,93285.0,65.1981,65.1981,64.5383,64.6034,93285.0
2021-09-28 10:30:00,69.55,69.99,69.54,69.87,104228.0,64.6312,65.0401,64.622,64.9286,104228.0
2021-09-28 11:00:00,69.99,69.99,69.33,69.49,97942.0,65.0401,65.0401,64.4268,64.5755,97942.0
2021-09-28 11:30:00,69.49,69.54,69.24,69.25,61542.0,64.5755,64.622,64.3432,64.3525,61542.0
2021-09-28 12:00:00,69.26,69.3,69.08,69.13,69724.0,64.3618,64.3989,64.1945,64.2409,69724.0
2021-09-28 12:30:00,69.14,69.22,68.97,68.99,58379.0,64.2502,64.3246,64.0923,64.1109,58379.0
2021-09-28 13:00:00,69.0,69.38,68.95,69.26,72932.0,64.1201,64.4733,64.0737,64.3618,72932.0
2021-09-28 13:30:00,69.27,69.45,69.13,69.14,59175.0,64.371,64.5383,64.2409,64.2502,59175.0
2021-09-28 14:00:00,69.16,69.41,69.04,69.41,55659.0,64.2688,64.5011,64.1573,64.5011,55659.0
2021-09-28 14:30:00,69.39,69.56,69.23,69.5,55534.0,64.4826,64.6405,64.3339,64.5848,55534.0
2021-09-28 15:00:00,69.5,69.66,69.22,69.23,133321.0,64.5848,64.7335,64.3246,64.3339,133321.0
2021-09-28 15:30:00,69.21,69.32,68.9,69.05,368106.0,64.3153,64.4175,64.0272,64.1666,368106.0
2021-09-29 09:30:00,69.1,69.3,68.79,69.13,128115.0,64.2131,64.3989,63.925,64.2409,128115.0
2021-09-29 10:00:00,69.21,69.52,69.06,69.45,71109.0,64.3153,64.6034,64.1759,64.5383,71109.0
2021-09-29 10:30:00,69.46,69.72,69.39,69.56,100003.0,64.5476,64.7892,64.4826,64.6405,100003.0
2021-09-29 11:00:00,69.56,69.63,69.35,69.45,80571.0,64.6405,64.7056,64.4454,64.5383,80571.0
2021-09-29 11:30:00,69.45,69.65,69.34,69.45,55872.0,64.5383,64.7242,64.4361,64.5383,55872.0
2021-09-29 12:00:00,69.46,69.56,69.32,69.4,49025.0,64.5476,64.6405,64.4175,64.4919,49025.0
2021-09-29 12:30:00,69.39,69.48,69.37,69.38,34978.0,64.4826,64.5662,64.464,64.4733,34978.0
2021-09-29 13:00:00,69.39,69.56,69.33,69.45,63568.0,64.4826,64.6405,64.4268,64.5383,63568.0
2021-09-29 13:30:00,69.45,69.45,69.18,69.3,69120.0,64.5383,64.5383,64.2874,64.3989,69120.0
2021-09-29 14:00:00,69.29,69.53,69.28,69.43,45653.0,64.3896,64.6127,64.3803,64.5197,45653.0
2021-09-29 14:30:00,69.43,69.53,69.3,69.33,57426.0,64.5197,64.6127,64.3989,64.4268,57426.0
2021-09-29 15:00:00,69.33,69.42,69.02,69.2,99142.0,64.4268,64.5104,64.1387,64.306,99142.0
2021-09-29 15:30:00,69.18,69.26,68.99,69.13,330754.0,64.2874,64.3618,64.1109,64.2409,330754.0
2021-09-30 09:30:00,69.54,69.71,69.06,69.49,82889.0,64.622,64.7799,64.1759,64.5755,82889.0
2021-09-30 10:00:00,69.45,69.59,69.24,69.26,39449.0,64.5383,64.6684,64.3432,64.3618,39449.0
2021-09-30 10:30:00,69.24,69.45,69.14,69.2,61193.0,64.3432,64.5383,64.2502,64.306,61193.0
2021-09-30 11:00:00,69.22,69.49,69.19,69.37,55928.0,64.3246,64.5755,64.2967,64.464,55928.0
2021-09-30 11:30:00,69.32,69.35,68.71,68.72,75190.0,64.4175,64.4454,63.8507,63.8599,75190.0
2021-09-30 12:00:00,68.72,68.78,68.25,68.28,67624.0,63.8599,63.9157,63.4232,63.4511,67624.0
2021-09-30 12:30:00,68.26,68.52,68.19,68.34,51233.0,63.4325,63.6741,63.3674,63.5068,51233.0
2021-09-30 13:00:00,68.33,68.61,68.3,68.33,35707.0,63.4975,63.7577,63.4696,63.4975,35707.0
2021-09-30 13:30:00,68.31,68.49,68.14,68.49,41069.0,63.4789,63.6462,63.321,63.6462,41069.0
2021-09-30 14:00:00,68.52,68.63,68.35,68.44,44641.0,63.6741,63.7763,63.5161,63.5997,44641.0
2021-09-30 14:30:00,68.44,68.8,68.44,68.52,36386.0,63.5997,63.9343,63.5997,63.6741,36386.0
2021-09-30 15:00:00,68.54,68.71,68.4,68.44,69016.0,63.6927,63.8507,63.5626,63.5997,69016.0
2021-09-30 15:30:00,68.44,68.59,67.97,67.98,729361.0,63.5997,63.7391,63.163,63.1723,729361.0
2021-10-01 09:30:00,68.31,68.54,68.05,68.48,134946.0,63.4789,63.6927,63.2373,63.6369,134946.0
2021-10-01 10:00:00,68.47,68.72,67.74,67.95,77630.0,63.6276,63.8599,62.9493,63.1444,77630.0
2021-10-01 10:30:00,67.94,68.04,67.75,68.0,89497.0,63.1351,63.228,62.9585,63.1909,89497.0
2021-10-01 11:00:00,67.99,68.38,67.8,68.31,73559.0,63.1816,63.544,63.005,63.4789,73559.0
2021-10-01 11:30:00,68.32,68.52,68.3,68.33,52262.0,63.4882,63.6741,63.4696,63.4975,52262.0
2021-10-01 12:00:00,68.34,68.41,68.13,68.3,48289.0,63.5068,63.5719,63.3117,63.4696,48289.0
2021-10-01 12:30:00,68.32,68.56,68.32,68.48,42147.0,63.4882,63.7113,63.4882,63.6369,42147.0
2021-10-01 13:00:00,68.48,68.72,68.45,68.71,57438.0,63.6369,63.8599,63.609,63.8507,57438.0
2021-10-01 13:30:00,68.7,69.06,68.7,69.01,59067.0,63.8414,64.1759,63.8414,64.1294,59067.0
2021-10-01 14:00:00,69.01,69.31,69.01,69.21,67013.0,64.1294,64.4082,64.1294,64.3153,67013.0
2021-10-01 14:30:00,69.21,69.29,69.08,69.21,54447.0,64.3153,64.3896,64.1945,64.3153,54447.0
2021-10-01 15:00:00,69.21,69.55,69.21,69.4,89176.0,64.3153,64.6312,64.3153,64.4919,89176.0
2021-10-01 15:30:00,69.42,69.42,69.06,69.15,351279.0,64.5104,64.5104,64.1759,64.2595,351279.0
2021-10-04 09:30:00,71.51,71.56,70.53,71.25,521374.0,66.4526,66.4991,65.5419,66.211,521374.0
2021-10-04 10:00:00,71.21,71.51,70.41,70.52,246583.0,66.1738,66.4526,65.4304,65.5326,246583.0
2021-10-04 10:30:00,70.5,70.57,69.9,70.22,176389.0,65.5141,65.5791,64.9565,65.2539,176389.0
2021-10-04 11:00:00,70.19,70.32,69.77,69.85,163636.0,65.226,65.3468,64.8357,64.91,163636.0
2021-10-04 11:30:00,69.84,70.31,69.68,70.25,69397.0,64.9007,65.3375,64.7521,65.2817,69397.0
2021-10-04 12:00:00,70.24,70.37,70.17,70.32,54434.0,65.2724,65.3933,65.2074,65.3468,54434.0
2021-10-04 12:30:00,70.32,70.48,70.2,70.42,64538.0,65.3468,65.4955,65.2353,65.4397,64538.0
2021-10-04 13:00:00,70.42,70.52,70.26,70.32,68930.0,65.4397,65.5326,65.291,65.3468,68930.0
2021-10-04 13:30:00,70.35,70.45,70.23,70.29,62101.0,65.3747,65.4676,65.2632,65.3189,62101.0
2021-10-04 14:00:00,70.3,70.53,70.14,70.35,100562.0,65.3282,65.5419,65.1795,65.3747,100562.0
2021-10-04 14:30:00,70.35,70.38,70.11,70.23,82716.0,65.3747,65.4025,65.1516,65.2632,82716.0
2021-10-04 15:00:00,70.22,70.23,70.03,70.16,92760.0,65.2539,65.2632,65.0773,65.1981,92760.0
2021-10-04 15:30:00,70.16,70.37,69.97,70.17,381403.0,65.1981,65.3933,65.0215,65.2074,381403.0
2021-10-05 09:30:00,70.3,70.6,69.91,70.39,159107.0,65.3282,65.607,64.9658,65.4118,159107.0
2021-10-05 10:00:00,70.47,71.23,70.41,71.16,156426.0,65.4862,66.1924,65.4304,66.1274,156426.0
2021-10-05 10:30:00,71.17,71.39,71.12,71.16,74385.0,66.1367,66.3411,66.0902,66.1274,74385.0
2021-10-05 11:00:00,71.17,71.3,71.05,71.13,77028.0,66.1367,66.2575,66.0252,66.0995,77028.0
2021-10-05 11:30:00,71.13,71.25,70.96,71.23,82765.0,66.0995,66.211,65.9415,66.1924,82765.0
2021-10-05 12:00:00,71.24,71.3,70.86,70.92,88375.0,66.2017,66.2575,65.8486,65.9044,88375.0
2021-10-05 12:30:00,70.93,71.09,70.85,71.09,53079.0,65.9136,66.0623,65.8393,66.0623,53079.0
2021-10-05 13:00:00,71.07,71.12,70.96,71.04,45859.0,66.0437,66.0902,65.9415,66.0159,45859.0
2021-10-05 13:30:00,71.05,71.18,70.97,71.07,53196.0,66.0252,66.146,65.9508,66.0437,53196.0
2021-10-05 14:00:00,71.07,71.21,71.04,71.21,113092.0,66.0437,66.1738,66.0159,66.1738,113092.0
2021-10-05 14:30:00,71.22,71.35,71.2,71.24,86427.0,66.1831,66.3039,66.1646,66.2017,86427.0
2021-10-05 15:00:00,71.23,71.42,71.2,71.33,166557.0,66.1924,66.369,66.1646,66.2854,166557.0
2021-10-05 15:30:00,71.31,71.35,70.85,70.97,516396.0,66.2668,66.3039,65.8393,65.9508,516396.0
2021-10-06 09:30:00,70.14,70.81,69.54,69.57,122405.0,65.1795,65.8021,64.622,64.6498,122405.0
2021-10-06 10:00:00,69.53,69.59,69.05,69.43,134425.0,64.6127,64.6684,64.1666,64.5197,134425.0
2021-10-06 10:30:00,69.42,69.6,68.78,69.13,185959.0,64.5104,64.6777,63.9157,64.2409,185959.0
2021-10-06 11:00:00,69.14,69.5,68.89,68.89,162061.0,64.2502,64.5848,64.0179,64.0179,162061.0
2021-10-06 11:30:00,68.89,69.35,68.83,69.21,137290.0,64.0179,64.4454,63.9622,64.3153,137290.0
2021-10-06 12:00:00,69.21,69.26,68.94,69.1,78238.0,64.3153,64.3618,64.0644,64.2131,78238.0
2021-10-06 12:30:00,69.14,69.28,68.97,69.12,88904.0,64.2502,64.3803,64.0923,64.2317,88904.0
2021-10-06 13:00:00,69.11,69.17,68.85,69.09,74066.0,64.2224,64.2781,63.9808,64.2038,74066.0
2021-10-06 13:30:00,69.08,69.45,69.07,69.37,124544.0,64.1945,64.5383,64.1852,64.464,124544.0
2021-10-06 14:00:00,69.4,69.74,69.37,69.63,77278.0,64.4919,64.8078,64.464,64.7056,77278.0
2021-10-06 14:30:00,69.63,69.86,69.57,69.64,76108.0,64.7056,64.9193,64.6498,64.7149,76108.0
2021-10-06 15:00:00,69.65,69.81,69.62,69.8,98097.0,64.7242,64.8729,64.6963,64.8636,98097.0
2021-10-06 15:30:00,69.83,69.91,69.67,69.82,343413.0,64.8914,64.9658,64.7428,64.8822,343413.0
2021-10-07 09:30:00,70.74,71.33,70.27,71.27,203595.0,65.7371,66.2854,65.3003,66.2296,203595.0
2021-10-07 10:00:00,71.29,71.41,71.13,71.3,103083.0,66.2482,66.3597,66.0995,66.2575,103083.0
2021-10-07 10:30:00,71.29,71.4,70.98,71.16,128596.0,66.2482,66.3504,65.9601,66.1274,128596.0
2021-10-07 11:00:00,71.14,71.28,70.91,71.17,104714.0,66.1088,66.2389,65.8951,66.1367,104714.0
2021-10-07 11:30:00,71.17,71.32,70.97,71.12,110858.0,66.1367,66.2761,65.9508,66.0902,110858.0
2021-10-07 12:00:00,71.12,71.16,70.94,70.94,63356.0,66.0902,66.1274,65.9229,65.9229,63356.0
2021-10-07 12:30:00,70.95,71.03,70.88,71.01,36704.0,65.9322,66.0066,65.8672,65.988,36704.0
2021-10-07 13:00:00,71.01,71.08,70.94,71.02,42297.0,65.988,66.053,65.9229,65.9973,42297.0
2021-10-07 13:30:00,71.02,71.03,70.75,70.76,78312.0,65.9973,66.0066,65.7464,65.7557,78312.0
2021-10-07 14:00:00,70.75,70.77,70.44,70.49,70550.0,65.7464,65.765,65.4583,65.5048,70550.0
2021-10-07 14:30:00,70.48,70.52,70.34,70.34,81928.0,65.4955,65.5326,65.3654,65.3654,81928.0
2021-10-07 15:00:00,70.33,70.76,70.31,70.56,74291.0,65.3561,65.7557,65.3375,65.5698,74291.0
2021-10-07 15:30:00,70.55,70.64,70.44,70.54,266161.0,65.5605,65.6442,65.4583,65.5512,266161.0
2021-10-08 09:30:00,70.5,70.75,70.14,70.59,72622.0,65.5141,65.7464,65.1795,65.5977,72622.0
2021-10-08 10:00:00,70.58,70.95,70.54,70.63,43350.0,65.5884,65.9322,65.5512,65.6349,43350.0
2021-10-08 10:30:00,70.64,70.85,70.54,70.78,44688.0,65.6442,65.8393,65.5512,65.7743,44688.0
2021-10-08 11:00:00,70.77,70.81,70.64,70.72,43203.0,65.765,65.8021,65.6442,65.7185,43203.0
2021-10-08 11:30:00,70.73,70.77,70.37,70.42,32042.0,65.7278,65.765,65.3933,65.4397,32042.0
2021-10-08 12:00:00,70.42,70.44,70.19,70.2,40452.0,65.4397,65.4583,65.226,65.2353,40452.0
2021-10-08 12:30:00,70.21,70.4,70.2,70.36,35992.0,65.2446,65.4211,65.2353,65.384,35992.0
2021-10-08 13:00:00,70.36,70.38,70.18,70.28,36475.0,65.384,65.4025,65.2167,65.3096,36475.0
2021-10-08 13:30:00,70.28,70.44,70.25,70.42,39177.0,65.3096,65.4583,65.2817,65.4397,39177.0
2021-10-08 14:00:00,70.43,70.7,70.4,70.66,47707.0,65.449,65.6999,65.4211,65.6627,47707.0
2021-10-08 14:30:00,70.67,70.68,70.53,70.53,41710.0,65.672,65.6813,65.5419,65.5419,41710.0
2021-10-08 15:00:00,70.53,70.58,70.38,70.57,97269.0,65.5419,65.5884,65.4025,65.5791,97269.0
2021-10-08 15:30:00,70.57,70.59,70.28,70.44,259892.0,65.5791,65.5977,65.3096,65.4583,259892.0
2021-10-11 09:30:00,70.78,71.3,70.62,71.26,220229.0,65.7743,66.2575,65.6256,66.2203,220229.0
2021-10-11 10:00:00,71.29,71.53,71.18,71.45,96914.0,66.2482,66.4712,66.146,66.3969,96914.0
2021-10-11 10:30:00,71.48,71.49,71.06,71.06,108114.0,66.4248,66.434,66.0345,66.0345,108114.0
2021-10-11 11:00:00,71.09,71.1,70.78,71.03,79950.0,66.0623,66.0716,65.7743,66.0066,79950.0
2021-10-11 11:30:00,71.04,71.25,71.03,71.22,37355.0,66.0159,66.211,66.0066,66.1831,37355.0
2021-10-11 12:00:00,71.2,71.21,70.62,70.75,80307.0,66.1646,66.1738,65.6256,65.7464,80307.0
2021-10-11 12:30:00,70.75,70.75,70.51,70.53,38199.0,65.7464,65.7464,65.5234,65.5419,38199.0
2021-10-11 13:00:00,70.53,70.53,70.1,70.12,90206.0,65.5419,65.5419,65.1423,65.1609,90206.0
2021-10-11 13:30:00,70.13,70.35,70.02,70.25,116359.0,65.1702,65.3747,65.068,65.2817,116359.0
2021-10-11 14:00:00,70.23,70.33,70.05,70.09,37788.0,65.2632,65.3561,65.0959,65.1331,37788.0
2021-10-11 14:30:00,70.1,70.39,70.1,70.37,32815.0,65.1423,65.4118,65.1423,65.3933,32815.0
2021-10-11 15:00:00,70.37,70.43,70.25,70.28,42214.0,65.3933,65.449,65.2817,65.3096,42214.0
2021-10-11 15:30:00,70.28,70.37,69.74,69.77,387641.0,65.3096,65.3933,64.8078,64.8357,387641.0
2021-10-12 09:30:00,69.79,70.18,69.3,69.59,124908.0,64.8543,65.2167,64.3989,64.6684,124908.0
2021-10-12 10:00:00,69.62,69.69,69.0,69.13,136778.0,64.6963,64.7613,64.1201,64.2409,136778.0
2021-10-12 10:30:00,69.09,69.45,68.93,69.3,142867.0,64.2038,64.5383,64.0551,64.3989,142867.0
2021-10-12 11:00:00,69.33,69.5,68.9,69.07,89974.0,64.4268,64.5848,64.0272,64.1852,89974.0
2021-10-12 11:30:00,69.04,69.06,68.69,68.93,63191.0,64.1573,64.1759,63.8321,64.0551,63191.0
2021-10-12 12:00:00,68.93,69.24,68.93,69.19,111775.0,64.0551,64.3432,64.0551,64.2967,111775.0
2021-10-12 12:30:00,69.22,69.34,69.02,69.33,102350.0,64.3246,64.4361,64.1387,64.4268,102350.0
2021-10-12 13:00:00,69.31,69.43,69.25,69.37,68710.0,64.4082,64.5197,64.3525,64.464,68710.0
2021-10-12 13:30:00,69.37,69.61,69.37,69.42,51494.0,64.464,64.687,64.464,64.5104,51494.0
2021-10-12 14:00:00,69.42,69.59,69.35,69.44,51195.0,64.5104,64.6684,64.4454,64.529,51195.0
2021-10-12 14:30:00,69.46,69.56,69.43,69.46,63490.0,64.5476,64.6405,64.5197,64.5476,63490.0
2021-10-12 15:00:00,69.46,69.47,69.15,69.21,67925.0,64.5476,64.5569,64.2595,64.3153,67925.0
2021-10-12 15:30:00,69.2,69.35,69.04,69.24,235618.0,64.306,64.4454,64.1573,64.3432,235618.0
2021-10-13 09:30:00,69.79,69.79,68.97,69.06,84454.0,64.8543,64.8543,64.0923,64.1759,84454.0
2021-10-13 10:00:00,69.06,69.06,68.56,68.75,68996.0,64.1759,64.1759,63.7113,63.8878,68996.0
2021-10-13 10:30:00,68.73,69.15,68.7,69.1,50536.0,63.8692,64.2595,63.8414,64.2131,50536.0
2021-10-13 11:00:00,69.15,69.46,69.14,69.39,40874.0,64.2595,64.5476,64.2502,64.4826,40874.0
2021-10-13 11:30:00,69.4,69.64,69.37,69.41,30749.0,64.4919,64.7149,64.464,64.5011,30749.0
2021-10-13 12:00:00,69.45,69.63,69.45,69.63,78936.0,64.5383,64.7056,64.5383,64.7056,78936.0
2021-10-13 12:30:00,69.64,69.81,69.64,69.81,39244.0,64.7149,64.8729,64.7149,64.8729,39244.0
2021-10-13 13:00:00,69.8,69.87,69.75,69.86,28103.0,64.8636,64.9286,64.8171,64.9193,28103.0
2021-10-13 13:30:00,69.85,70.18,69.84,69.99,96142.0,64.91,65.2167,64.9007,65.0401,96142.0
2021-10-13 14:00:00,70.02,70.34,69.99,70.07,104344.0,65.068,65.3654,65.0401,65.1145,104344.0
2021-10-13 14:30:00,70.05,70.07,69.55,69.77,145924.0,65.0959,65.1145,64.6312,64.8357,145924.0
2021-10-13 15:00:00,69.77,69.87,69.63,69.64,76184.0,64.8357,64.9286,64.7056,64.7149,76184.0
2021-10-13 15:30:00,69.64,69.72,69.52,69.7,167336.0,64.7149,64.7892,64.6034,64.7706,167336.0
2021-10-14 09:30:00,70.44,70.9,70.0,70.86,117667.0,65.4583,65.8858,65.0494,65.8486,117667.0
2021-10-14 10:00:00,70.84,71.37,70.83,71.32,89178.0,65.83,66.3225,65.8207,66.2761,89178.0
2021-10-14 10:30:00,71.33,71.6,71.23,71.48,161890.0,66.2854,66.5363,66.1924,66.4248,161890.0
2021-10-14 11:00:00,71.46,71.46,71.19,71.38,79578.0,66.4062,66.4062,66.1553,66.3318,79578.0
2021-10-14 11:30:00,71.39,71.68,71.37,71.59,255834.0,66.3411,66.6106,66.3225,66.527,255834.0
2021-10-14 12:00:00,71.58,71.73,71.46,71.59,126369.0,66.5177,66.6571,66.4062,66.527,126369.0
2021-10-14 12:30:00,71.58,71.8,71.56,71.8,80136.0,66.5177,66.7221,66.4991,66.7221,80136.0
2021-10-14 13:00:00,71.81,71.88,71.68,71.7,88982.0,66.7314,66.7965,66.6106,66.6292,88982.0
2021-10-14 13:30:00,71.72,71.93,71.7,71.75,92413.0,66.6478,66.8429,66.6292,66.6757,92413.0
2021-10-14 14:00:00,71.74,71.89,71.68,71.89,62054.0,66.6664,66.8058,66.6106,66.8058,62054.0
2021-10-14 14:30:00,71.9,71.98,71.78,71.86,77963.0,66.815,66.8894,66.7035,66.7779,77963.0
2021-10-14 15:00:00,71.86,71.92,71.64,71.66,103707.0,66.7779,66.8336,66.5734,66.592,103707.0
2021-10-14 15:30:00,71.67,71.72,71.53,71.71,249627.0,66.6013,66.6478,66.4712,66.6385,249627.0
2021-10-15 09:30:00,72.34,72.52,71.97,72.45,153177.0,67.2239,67.3912,66.8801,67.3262,153177.0
2021-10-15 10:00:00,72.45,72.89,72.14,72.17,87722.0,67.3262,67.735,67.0381,67.066,87722.0
2021-10-15 10:30:00,72.18,72.66,72.18,72.52,51962.0,67.0752,67.5213,67.0752,67.3912,51962.0
2021-10-15 11:00:00,72.52,72.52,72.09,72.23,65105.0,67.3912,67.3912,66.9916,67.1217,65105.0
2021-10-15 11:30:00,72.25,72.34,72.18,72.29,47731.0,67.1403,67.2239,67.0752,67.1775,47731.0
2021-10-15 12:00:00,72.29,72.32,72.09,72.17,36235.0,67.1775,67.2053,66.9916,67.066,36235.0
2021-10-15 12:30:00,72.21,72.24,72.1,72.12,28970.0,67.1031,67.131,67.0009,67.0195,28970.0
2021-10-15 13:00:00,72.12,72.23,72.09,72.22,44598.0,67.0195,67.1217,66.9916,67.1124,44598.0
2021-10-15 13:30:00,72.22,72.39,72.17,72.38,46565.0,67.1124,67.2704,67.066,67.2611,46565.0
2021-10-15 14:00:00,72.38,72.55,72.38,72.49,56594.0,67.2611,67.4191,67.2611,67.3633,56594.0
2021-10-15 14:30:00,72.48,72.48,72.27,72.38,83447.0,67.354,67.354,67.1589,67.2611,83447.0
2021-10-15 15:00:00,72.38,72.41,72.11,72.24,84923.0,67.2611,67.289,67.0102,67.131,84923.0
2021-10-15 15:30:00,72.21,72.27,72.05,72.09,232969.0,67.1031,67.1589,66.9544,66.9916,232969.0
2021-10-18 09:30:00,71.66,72.08,70.96,72.05,229214.0,66.592,66.9823,65.9415,66.9544,229214.0
2021-10-18 10:00:00,72.06,72.52,72.03,72.48,200006.0,66.9637,67.3912,66.9359,67.354,200006.0
2021-10-18 10:30:00,72.48,72.48,71.83,71.85,126174.0,67.354,67.354,66.75,66.7686,126174.0
2021-10-18 11:00:00,71.87,72.22,71.79,72.04,98991.0,66.7872,67.1124,66.7128,66.9451,98991.0
2021-10-18 11:30:00,72.05,72.22,71.86,72.18,66899.0,66.9544,67.1124,66.7779,67.0752,66899.0
2021-10-18 12:00:00,72.19,72.34,72.14,72.29,73296.0,67.0845,67.2239,67.0381,67.1775,73296.0
2021-10-18 12:30:00,72.3,72.34,72.16,72.21,53813.0,67.1868,67.2239,67.0567,67.1031,53813.0
2021-10-18 13:00:00,72.21,72.27,72.08,72.14,50919.0,67.1031,67.1589,66.9823,67.0381,50919.0
2021-10-18 13:30:00,72.14,72.31,72.07,72.08,52683.0,67.0381,67.1961,66.973,66.9823,52683.0
2021-10-18 14:00:00,72.07,72.15,71.97,72.1,57854.0,66.973,67.0474,66.8801,67.0009,57854.0
2021-10-18 14:30:00,72.08,72.1,71.86,71.93,55782.0,66.9823,67.0009,66.7779,66.8429,55782.0
2021-10-18 15:00:00,71.91,71.98,71.78,71.87,66029.0,66.8243,66.8894,66.7035,66.7872,66029.0
2021-10-18 15:30:00,71.87,72.15,71.81,71.85,405007.0,66.7872,67.0474,66.7314,66.7686,405007.0
2021-10-19 09:30:00,72.32,72.39,71.58,71.92,89390.0,67.2053,67.2704,66.5177,66.8336,89390.0
2021-10-19 10:00:00,71.96,72.23,71.87,71.93,62803.0,66.8708,67.1217,66.7872,66.8429,62803.0
2021-10-19 10:30:00,71.91,72.16,71.87,72.11,69667.0,66.8243,67.0567,66.7872,67.0102,69667.0
2021-10-19 11:00:00,72.08,72.34,72.02,72.19,44738.0,66.9823,67.2239,66.9266,67.0845,44738.0
2021-10-19 11:30:00,72.17,72.31,72.08,72.3,32676.0,67.066,67.1961,66.9823,67.1868,32676.0
2021-10-19 12:00:00,72.28,72.39,72.19,72.21,39592.0,67.1682,67.2704,67.0845,67.1031,39592.0
2021-10-19 12:30:00,72.21,72.37,72.16,72.36,50176.0,67.1031,67.2518,67.0567,67.2425,50176.0
2021-10-19 13:00:00,72.37,72.38,72.25,72.3,47716.0,67.2518,67.2611,67.1403,67.1868,47716.0
2021-10-19 13:30:00,72.3,72.43,72.28,72.31,51390.0,67.1868,67.3076,67.1682,67.1961,51390.0
2021-10-19 14:00:00,72.3,72.36,72.11,72.14,43850.0,67.1868,67.2425,67.0102,67.0381,43850.0
2021-10-19 14:30:00,72.14,72.25,72.01,72.22,67518.0,67.0381,67.1403,66.9173,67.1124,67518.0
2021-10-19 15:00:00,72.21,72.26,72.14,72.21,74950.0,67.1031,67.1496,67.0381,67.1031,74950.0
2021-10-19 15:30:00,72.19,72.26,72.06,72.25,166404.0,67.0845,67.1496,66.9637,67.1403,166404.0
2021-10-20 09:30:00,72.26,72.61,72.04,72.52,82829.0,67.1496,67.4748,66.9451,67.3912,82829.0
2021-10-20 10:00:00,72.48,72.82,72.42,72.82,39077.0,67.354,67.67,67.2983,67.67,39077.0
2021-10-20 10:30:00,72.85,73.1,72.32,72.66,487930.0,67.6979,67.9302,67.2053,67.5213,487930.0
2021-10-20 11:00:00,72.63,72.93,72.58,72.7,121186.0,67.4934,67.7722,67.447,67.5585,121186.0
2021-10-20 11:30:00,72.71,72.97,72.69,72.85,66784.0,67.5678,67.8094,67.5492,67.6979,66784.0
2021-10-20 12:00:00,72.84,72.97,72.84,72.93,33964.0,67.6886,67.8094,67.6886,67.7722,33964.0
2021-10-20 12:30:00,72.93,73.06,72.91,72.94,52874.0,67.7722,67.893,67.7536,67.7815,52874.0
2021-10-20 13:00:00,72.93,72.94,72.73,72.91,37704.0,67.7722,67.7815,67.5863,67.7536,37704.0
2021-10-20 13:30:00,72.9,72.99,72.78,72.83,42782.0,67.7443,67.828,67.6328,67.6793,42782.0
2021-10-20 14:00:00,72.83,72.9,72.79,72.83,57030.0,67.6793,67.7443,67.6421,67.6793,57030.0
2021-10-20 14:30:00,72.83,72.92,72.8,72.91,45065.0,67.6793,67.7629,67.6514,67.7536,45065.0
2021-10-20 15:00:00,72.92,73.01,72.84,72.87,43917.0,67.7629,67.8465,67.6886,67.7164,43917.0
2021-10-20 15:30:00,72.87,73.29,72.82,73.26,647294.0,67.7164,68.1067,67.67,68.0789,647294.0
2021-10-21 09:30:00,73.3,73.3,72.36,72.51,114382.0,68.116,68.116,67.2425,67.3819,114382.0
2021-10-21 10:00:00,72.49,72.51,72.09,72.27,55740.0,67.3633,67.3819,66.9916,67.1589,55740.0
2021-10-21 10:30:00,72.24,72.35,71.96,71.99,51448.0,67.131,67.2332,66.8708,66.8987,51448.0
2021-10-21 11:00:00,71.99,72.01,71.81,71.84,84884.0,66.8987,66.9173,66.7314,66.7593,84884.0
2021-10-21 11:30:00,71.86,72.15,71.84,72.07,47232.0,66.7779,67.0474,66.7593,66.973,47232.0
2021-10-21 12:00:00,72.06,72.13,71.85,71.96,42480.0,66.9637,67.0288,66.7686,66.8708,42480.0
2021-10-21 12:30:00,71.97,72.0,71.83,71.95,39028.0,66.8801,66.908,66.75,66.8615,39028.0
2021-10-21 13:00:00,71.98,72.06,71.94,72.03,20444.0,66.8894,66.9637,66.8522,66.9359,20444.0
2021-10-21 13:30:00,72.03,72.11,71.73,71.76,49906.0,66.9359,67.0102,66.6571,66.6849,49906.0
2021-10-21 14:00:00,71.77,71.95,71.75,71.75,48326.0,66.6942,66.8615,66.6757,66.6757,48326.0
2021-10-21 14:30:00,71.74,71.88,71.7,71.77,44398.0,66.6664,66.7965,66.6292,66.6942,44398.0
2021-10-21 15:00:00,71.77,72.08,71.74,72.08,49472.0,66.6942,66.9823,66.6664,66.9823,49472.0
2021-10-21 15:30:00,72.08,72.28,72.08,72.2,139999.0,66.9823,67.1682,66.9823,67.0938,139999.0
2021-10-22 09:30:00,72.35,72.63,72.02,72.33,109099.0,67.2332,67.4934,66.9266,67.2146,109099.0
2021-10-22 10:00:00,72.38,72.83,72.28,72.63,52727.0,67.2611,67.6793,67.1682,67.4934,52727.0
2021-10-22 10:30:00,72.63,72.74,72.42,72.42,32291.0,67.4934,67.5956,67.2983,67.2983,32291.0
2021-10-22 11:00:00,72.4,72.71,72.33,72.38,39976.0,67.2797,67.5678,67.2146,67.2611,39976.0
2021-10-22 11:30:00,72.35,72.42,72.15,72.42,90152.0,67.2332,67.2983,67.0474,67.2983,90152.0
2021-10-22 12:00:00,72.39,72.65,72.34,72.59,34895.0,67.2704,67.512,67.2239,67.4562,34895.0
2021-10-22 12:30:00,72.59,72.61,72.42,72.42,30186.0,67.4562,67.4748,67.2983,67.2983,30186.0
2021-10-22 13:00:00,72.42,72.53,72.39,72.42,25244.0,67.2983,67.4005,67.2704,67.2983,25244.0
2021-10-22 13:30:00,72.44,72.51,72.36,72.36,28168.0,67.3169,67.3819,67.2425,67.2425,28168.0
2021-10-22 14:00:00,72.37,72.44,72.29,72.35,32535.0,67.2518,67.3169,67.1775,67.2332,32535.0
2021-10-22 14:30:00,72.37,72.44,72.16,72.18,30385.0,67.2518,67.3169,67.0567,67.0752,30385.0
2021-10-22 15:00:00,72.18,72.24,72.09,72.12,34413.0,67.0752,67.131,66.9916,67.0195,34413.0
2021-10-22 15:30:00,72.12,72.3,72.07,72.12,170461.0,67.0195,67.1868,66.973,67.0195,170461.0
2021-10-25 09:30:00,72.52,72.52,71.68,71.96,105443.0,67.3912,67.3912,66.6106,66.8708,105443.0
2021-10-25 10:00:00,71.93,72.34,71.93,72.19,69547.0,66.8429,67.2239,66.8429,67.0845,69547.0
2021-10-25 10:30:00,72.18,72.37,72.09,72.23,54508.0,67.0752,67.2518,66.9916,67.1217,54508.0
2021-10-25 11:00:00,72.22,72.6,72.22,72.59,70170.0,67.1124,67.4655,67.1124,67.4562,70170.0
2021-10-25 11:30:00,72.58,72.75,72.53,72.69,50836.0,67.447,67.6049,67.4005,67.5492,50836.0
2021-10-25 12:00:00,72.67,72.74,72.47,72.5,44737.0,67.5306,67.5956,67.3447,67.3726,44737.0
2021-10-25 12:30:00,72.49,72.49,72.12,72.19,28942.0,67.3633,67.3633,67.0195,67.0845,28942.0
2021-10-25 13:00:00,72.2,72.47,72.2,72.44,37757.0,67.0938,67.3447,67.0938,67.3169,37757.0
2021-10-25 13:30:00,72.43,72.47,72.23,72.34,80928.0,67.3076,67.3447,67.1217,67.2239,80928.0
2021-10-25 14:00:00,72.33,72.33,72.13,72.17,39441.0,67.2146,67.2146,67.0288,67.066,39441.0
2021-10-25 14:30:00,72.18,72.2,71.97,72.01,88303.0,67.0752,67.0938,66.8801,66.9173,88303.0
2021-10-25 15:00:00,72.01,72.18,72.01,72.16,87867.0,66.9173,67.0752,66.9173,67.0567,87867.0
2021-10-25 15:30:00,72.17,72.18,71.85,71.96,235575.0,67.066,67.0752,66.7686,66.8708,235575.0
2021-10-26 09:30:00,72.0,72.4,71.76,72.16,71371.0,66.908,67.2797,66.6849,67.0567,71371.0
2021-10-26 10:00:00,72.15,72.65,72.05,72.54,55548.0,67.0474,67.512,66.9544,67.4098,55548.0
2021-10-26 10:30:00,72.5,72.5,72.29,72.33,59684.0,67.3726,67.3726,67.1775,67.2146,59684.0
2021-10-26 11:00:00,72.36,72.52,72.28,72.34,41975.0,67.2425,67.3912,67.1682,67.2239,41975.0
2021-10-26 11:30:00,72.36,72.61,72.28,72.39,30657.0,67.2425,67.4748,67.1682,67.2704,30657.0
2021-10-26 12:00:00,72.37,72.39,72.21,72.27,28600.0,67.2518,67.2704,67.1031,67.1589,28600.0
2021-10-26 12:30:00,72.26,72.31,72.06,72.22,63430.0,67.1496,67.1961,66.9637,67.1124,63430.0
2021-10-26 13:00:00,72.15,72.32,72.13,72.18,26490.0,67.0474,67.2053,67.0288,67.0752,26490.0
2021-10-26 13:30:00,72.18,72.24,72.09,72.19,22434.0,67.0752,67.131,66.9916,67.0845,22434.0
2021-10-26 14:00:00,72.19,72.26,72.15,72.16,28798.0,67.0845,67.1496,67.0474,67.0567,28798.0
2021-10-26 14:30:00,72.19,72.26,72.06,72.07,24757.0,67.0845,67.1496,66.9637,66.973,24757.0
2021-10-26 15:00:00,72.09,72.22,72.06,72.06,39233.0,66.9916,67.1124,66.9637,66.9637,39233.0
2021-10-26 15:30:00,72.08,72.12,71.88,71.92,135903.0,66.9823,67.0195,66.7965,66.8336,135903.0
2021-10-27 09:30:00,71.6,71.88,70.6,70.78,236556.0,66.5363,66.7965,65.607,65.7743,236556.0
2021-10-27 10:00:00,70.79,71.27,70.42,70.46,101683.0,65.7836,66.2296,65.4397,65.4769,101683.0
2021-10-27 10:30:00,70.47,70.6,70.3,70.59,96333.0,65.4862,65.607,65.3282,65.5977,96333.0
2021-10-27 11:00:00,70.59,70.97,70.54,70.57,67686.0,65.5977,65.9508,65.5512,65.5791,67686.0
2021-10-27 11:30:00,70.5,70.55,70.32,70.38,40805.0,65.5141,65.5605,65.3468,65.4025,40805.0
2021-10-27 12:00:00,70.39,70.39,70.14,70.21,50602.0,65.4118,65.4118,65.1795,65.2446,50602.0
2021-10-27 12:30:00,70.2,70.22,69.95,70.06,54453.0,65.2353,65.2539,65.003,65.1052,54453.0
2021-10-27 13:00:00,70.09,70.22,70.08,70.14,45072.0,65.1331,65.2539,65.1238,65.1795,45072.0
2021-10-27 13:30:00,70.16,70.26,70.04,70.07,88124.0,65.1981,65.291,65.0866,65.1145,88124.0
2021-10-27 14:00:00,70.04,70.12,69.96,69.98,52168.0,65.0866,65.1609,65.0123,65.0308,52168.0
2021-10-27 14:30:00,69.99,70.04,69.67,69.75,77317.0,65.0401,65.0866,64.7428,64.8171,77317.0
2021-10-27 15:00:00,69.73,69.75,69.4,69.46,94935.0,64.7985,64.8171,64.4919,64.5476,94935.0
2021-10-27 15:30:00,69.46,69.56,69.12,69.14,348760.0,64.5476,64.6405,64.2317,64.2502,348760.0
2021-10-28 09:30:00,69.26,69.75,69.14,69.7,124386.0,64.3618,64.8171,64.2502,64.7706,124386.0
2021-10-28 10:00:00,69.69,69.97,69.6,69.95,100151.0,64.7613,65.0215,64.6777,65.003,100151.0
2021-10-28 10:30:00,69.97,70.04,69.65,70.03,90184.0,65.0215,65.0866,64.7242,65.0773,90184.0
2021-10-28 11:00:00,70.03,70.12,69.78,69.84,80908.0,65.0773,65.1609,64.845,64.9007,80908.0
2021-10-28 11:30:00,69.85,70.06,69.83,70.0,106037.0,64.91,65.1052,64.8914,65.0494,106037.0
2021-10-28 12:00:00,70.0,70.1,69.73,69.73,50922.0,65.0494,65.1423,64.7985,64.7985,50922.0
2021-10-28 12:30:00,69.71,69.74,69.48,69.54,44385.0,64.7799,64.8078,64.5662,64.622,44385.0
2021-10-28 13:00:00,69.56,69.68,69.49,69.61,100827.0,64.6405,64.7521,64.5755,64.687,100827.0
2021-10-28 13:30:00,69.61,69.83,69.56,69.7,102309.0,64.687,64.8914,64.6405,64.7706,102309.0
2021-10-28 14:00:00,69.7,69.83,69.64,69.77,102854.0,64.7706,64.8914,64.7149,64.8357,102854.0
2021-10-28 14:30:00,69.8,69.88,69.63,69.66,112453.0,64.8636,64.9379,64.7056,64.7335,112453.0
2021-10-28 15:00:00,69.66,69.76,69.43,69.46,85038.0,64.7335,64.8264,64.5197,64.5476,85038.0
2021-10-28 15:30:00,69.47,69.78,69.42,69.76,213276.0,64.5569,64.845,64.5104,64.8264,213276.0
2021-10-29 09:30:00,69.69,69.83,69.26,69.65,109036.0,64.7613,64.8914,64.3618,64.7242,109036.0
2021-10-29 10:00:00,69.64,69.76,69.29,69.35,62676.0,64.7149,64.8264,64.3896,64.4454,62676.0
2021-10-29 10:30:00,69.36,69.61,69.28,69.49,89926.0,64.4547,64.687,64.3803,64.5755,89926.0
2021-10-29 11:00:00,69.5,69.91,69.5,69.76,85362.0,64.5848,64.9658,64.5848,64.8264,85362.0
2021-10-29 11:30:00,69.77,69.79,69.35,69.35,109856.0,64.8357,64.8543,64.4454,64.4454,109856.0
2021-10-29 12:00:00,69.37,69.54,69.32,69.49,85139.0,64.464,64.622,64.4175,64.5755,85139.0
2021-10-29 12:30:00,69.5,69.58,69.36,69.39,69778.0,64.5848,64.6591,64.4547,64.4826,69778.0
2021-10-29 13:00:00,69.4,69.43,69.14,69.24,44136.0,64.4919,64.5197,64.2502,64.3432,44136.0
2021-10-29 13:30:00,69.24,69.33,69.18,69.24,71838.0,64.3432,64.4268,64.2874,64.3432,71838.0
2021-10-29 14:00:00,69.23,69.28,68.94,68.97,124079.0,64.3339,64.3803,64.0644,64.0923,124079.0
2021-10-29 14:30:00,68.96,69.17,68.94,69.14,102088.0,64.083,64.2781,64.0644,64.2502,102088.0
2021-10-29 15:00:00,69.16,69.29,69.01,69.24,105386.0,64.2688,64.3896,64.1294,64.3432,105386.0
2021-10-29 15:30:00,69.25,69.7,69.24,69.57,574301.0,64.3525,64.7706,64.3432,64.6498,574301.0
2021-11-01 09:30:00,69.89,70.65,69.66,70.48,157982.0,64.9472,65.6535,64.7335,65.4955,157982.0
2021-11-01 10:00:00,70.52,70.97,70.11,70.76,155951.0,65.5326,65.9508,65.1516,65.7557,155951.0
2021-11-01 10:30:00,70.76,71.17,70.73,71.11,120155.0,65.7557,66.1367,65.7278,66.0809,120155.0
2021-11-01 11:00:00,71.1,71.38,71.09,71.33,103353.0,66.0716,66.3318,66.0623,66.2854,103353.0
2021-11-01 11:30:00,71.34,71.4,71.19,71.37,87618.0,66.2947,66.3504,66.1553,66.3225,87618.0
2021-11-01 12:00:00,71.37,71.49,71.29,71.35,121437.0,66.3225,66.434,66.2482,66.3039,121437.0
2021-11-01 12:30:00,71.35,71.78,71.33,71.74,103781.0,66.3039,66.7035,66.2854,66.6664,103781.0
2021-11-01 13:00:00,71.77,71.82,71.67,71.77,84087.0,66.6942,66.7407,66.6013,66.6942,84087.0
2021-11-01 13:30:00,71.76,71.84,71.6,71.64,100398.0,66.6849,66.7593,66.5363,66.5734,100398.0
2021-11-01 14:00:00,71.62,71.66,71.44,71.55,89426.0,66.5549,66.592,66.3876,66.4898,89426.0
2021-11-01 14:30:00,71.55,71.59,71.39,71.41,81552.0,66.4898,66.527,66.3411,66.3597,81552.0
2021-11-01 15:00:00,71.41,71.5,71.37,71.42,132964.0,66.3597,66.4433,66.3225,66.369,132964.0
2021-11-01 15:30:00,71.42,71.49,71.21,71.23,446444.0,66.369,66.434,66.1738,66.1924,446444.0
2021-11-02 09:30:00,72.56,75.84,72.35,75.14,1063791.0,67.4284,70.4764,67.2332,69.8259,1063791.0
2021-11-02 10:00:00,75.21,75.21,74.26,74.41,610534.0,69.891,69.891,69.0081,69.1475,610534.0
2021-11-02 10:30:00,74.39,74.53,73.5,74.26,542414.0,69.1289,69.259,68.3019,69.0081,542414.0
2021-11-02 11:00:00,74.24,75.22,74.19,75.21,313794.0,68.9896,69.9002,68.9431,69.891,313794.0
2021-11-02 11:30:00,75.21,75.28,74.74,75.08,214622.0,69.891,69.956,69.4542,69.7702,214622.0
2021-11-02 12:00:00,75.09,75.96,74.99,75.95,346616.0,69.7794,70.5879,69.6865,70.5786,346616.0
2021-11-02 12:30:00,75.95,77.13,75.9,76.88,752414.0,70.5786,71.6752,70.5322,71.4429,752414.0
2021-11-02 13:00:00,76.88,78.09,76.78,78.07,678158.0,71.4429,72.5673,71.3499,72.5487,678158.0
2021-11-02 13:30:00,78.07,78.19,77.15,77.34,617813.0,72.5487,72.6602,71.6938,71.8703,617813.0
2021-11-02 14:00:00,77.35,77.54,76.76,77.09,262164.0,71.8796,72.0562,71.3313,71.638,262164.0
2021-11-02 14:30:00,77.1,77.73,77.07,77.71,254037.0,71.6473,72.2327,71.6194,72.2142,254037.0
2021-11-02 15:00:00,77.72,78.08,77.5,77.57,476221.0,72.2234,72.558,72.019,72.0841,476221.0
2021-11-02 15:30:00,77.56,77.61,77.05,77.51,1238963.0,72.0748,72.1212,71.6008,72.0283,1238963.0
2021-11-03 09:30:00,79.36,81.57,78.84,79.93,1363269.0,73.7475,75.8012,73.2642,74.2771,1363269.0
2021-11-03 10:00:00,79.95,80.53,78.9,80.5,384756.0,74.2957,74.8347,73.32,74.8068,384756.0
2021-11-03 10:30:00,80.48,80.7,79.71,80.37,312574.0,74.7882,74.9927,74.0727,74.686,312574.0
2021-11-03 11:00:00,80.36,80.46,79.7,80.41,343351.0,74.6767,74.7697,74.0634,74.7232,343351.0
2021-11-03 11:30:00,80.41,80.68,80.33,80.61,348419.0,74.7232,74.9741,74.6489,74.9091,348419.0
2021-11-03 12:00:00,80.62,80.97,80.43,80.54,326303.0,74.9183,75.2436,74.7418,74.844,326303.0
2021-11-03 12:30:00,80.53,80.59,79.86,79.86,802443.0,74.8347,74.8905,74.2121,74.2121,802443.0
2021-11-03 13:00:00,79.86,80.19,79.5,79.55,306882.0,74.2121,74.5188,73.8776,73.924,306882.0
2021-11-03 13:30:00,79.55,79.85,79.44,79.81,207569.0,73.924,74.2028,73.8218,74.1656,207569.0
2021-11-03 14:00:00,79.8,80.39,79.73,80.15,247147.0,74.1563,74.7046,74.0913,74.4816,247147.0
2021-11-03 14:30:00,80.15,80.58,80.14,80.56,269016.0,74.4816,74.8812,74.4723,74.8626,269016.0
2021-11-03 15:00:00,80.55,81.0,80.51,80.84,388168.0,74.8533,75.2715,74.8161,75.1228,388168.0
2021-11-03 15:30:00,80.88,80.88,79.95,80.11,941618.0,75.16,75.16,74.2957,74.4444,941618.0
2021-11-04 09:30:00,80.21,80.21,79.06,79.58,279478.0,74.5373,74.5373,73.4687,73.9519,279478.0
2021-11-04 10:00:00,79.6,79.73,78.68,78.92,156279.0,73.9705,74.0913,73.1155,73.3386,156279.0
2021-11-04 10:30:00,78.92,79.57,78.9,79.44,174011.0,73.3386,73.9426,73.32,73.8218,174011.0
2021-11-04 11:00:00,79.38,79.65,78.87,79.08,191128.0,73.766,74.0169,73.2921,73.4873,191128.0
2021-11-04 11:30:00,79.05,79.33,78.92,79.26,120276.0,73.4594,73.7196,73.3386,73.6545,120276.0
2021-11-04 12:00:00,79.26,79.69,78.85,79.62,185365.0,73.6545,74.0541,73.2735,73.9891,185365.0
2021-11-04 12:30:00,79.68,79.96,79.54,79.84,139377.0,74.0448,74.305,73.9147,74.1935,139377.0
2021-11-04 13:00:00,79.82,79.98,79.71,79.95,120208.0,74.1749,74.3236,74.0727,74.2957,120208.0
2021-11-04 13:30:00,79.95,80.05,79.83,79.98,126487.0,74.2957,74.3887,74.1842,74.3236,126487.0
2021-11-04 14:00:00,79.98,80.0,79.49,79.61,111873.0,74.3236,74.3422,73.8683,73.9798,111873.0
2021-11-04 14:30:00,79.62,79.77,79.49,79.6,147286.0,73.9891,74.1285,73.8683,73.9705,147286.0
2021-11-04 15:00:00,79.6,79.65,79.33,79.49,131379.0,73.9705,74.0169,73.7196,73.8683,131379.0
2021-11-04 15:30:00,79.5,79.56,79.18,79.51,565561.0,73.8776,73.9333,73.5802,73.8868,565561.0
2021-11-05 09:30:00,79.6,80.7,79.6,79.71,207666.0,73.9705,74.9927,73.9705,74.0727,207666.0
2021-11-05 10:00:00,79.68,80.09,79.37,79.98,161860.0,74.0448,74.4258,73.7568,74.3236,161860.0
2021-11-05 10:30:00,79.97,80.63,79.92,80.61,155215.0,74.3143,74.9276,74.2679,74.9091,155215.0
2021-11-05 11:00:00,80.61,80.92,80.56,80.91,131956.0,74.9091,75.1971,74.8626,75.1878,131956.0
2021-11-05 11:30:00,80.93,80.93,80.03,80.08,108455.0,75.2064,75.2064,74.3701,74.4165,108455.0
2021-11-05 12:00:00,80.08,80.19,79.89,79.94,95749.0,74.4165,74.5188,74.24,74.2864,95749.0
2021-11-05 12:30:00,79.91,79.97,79.68,79.85,95797.0,74.2586,74.3143,74.0448,74.2028,95797.0
2021-11-05 13:00:00,79.84,79.93,79.57,79.57,106870.0,74.1935,74.2771,73.9426,73.9426,106870.0
2021-11-05 13:30:00,79.55,80.04,79.53,79.93,126332.0,73.924,74.3794,73.9054,74.2771,126332.0
2021-11-05 14:00:00,79.92,80.15,79.85,80.1,108002.0,74.2679,74.4816,74.2028,74.4351,108002.0
2021-11-05 14:30:00,80.11,80.29,80.03,80.18,123010.0,74.4444,74.6117,74.3701,74.5095,123010.0
2021-11-05 15:00:00,80.17,80.37,80.14,80.35,157186.0,74.5002,74.686,74.4723,74.6674,157186.0
2021-11-05 15:30:00,80.35,80.45,80.23,80.42,606893.0,74.6674,74.7604,74.5559,74.7325,606893.0
2021-11-08 09:30:00,81.12,81.48,80.19,80.67,315094.0,75.383,75.7175,74.5188,74.9648,315094.0
2021-11-08 10:00:00,80.7,80.7,80.21,80.61,303223.0,74.9927,74.9927,74.5373,74.9091,303223.0
2021-11-08 10:30:00,80.61,80.91,80.3,80.77,187920.0,74.9091,75.1878,74.621,75.0577,187920.0
2021-11-08 11:00:00,80.75,80.97,80.57,80.65,226374.0,75.0392,75.2436,74.8719,74.9462,226374.0
2021-11-08 11:30:00,80.67,80.69,79.87,79.89,138797.0,74.9648,74.9834,74.2214,74.24,138797.0
2021-11-08 12:00:00,79.89,79.92,79.33,79.5,110124.0,74.24,74.2679,73.7196,73.8776,110124.0
2021-11-08 12:30:00,79.51,79.51,79.05,79.23,94151.0,73.8868,73.8868,73.4594,73.6267,94151.0
2021-11-08 13:00:00,79.23,79.56,79.19,79.49,102448.0,73.6267,73.9333,73.5895,73.8683,102448.0
2021-11-08 13:30:00,79.49,79.52,79.27,79.45,88482.0,73.8683,73.8961,73.6638,73.8311,88482.0
2021-11-08 14:00:00,79.45,79.67,79.44,79.59,110749.0,73.8311,74.0355,73.8218,73.9612,110749.0
2021-11-08 14:30:00,79.59,79.66,79.36,79.45,105692.0,73.9612,74.0262,73.7475,73.8311,105692.0
2021-11-08 15:00:00,79.45,79.6,79.33,79.45,143708.0,73.8311,73.9705,73.7196,73.8311,143708.0
2021-11-08 15:30:00,79.47,79.59,79.23,79.52,429387.0,73.8497,73.9612,73.6267,73.8961,429387.0
2021-11-09 09:30:00,79.24,80.34,78.91,80.19,166014.0,73.6359,74.6582,73.3293,74.5188,166014.0
2021-11-09 10:00:00,80.21,80.5,79.77,80.2,101301.0,74.5373,74.8068,74.1285,74.5281,101301.0
2021-11-09 10:30:00,80.22,80.37,80.07,80.23,100594.0,74.5466,74.686,74.4072,74.5559,100594.0
2021-11-09 11:00:00,80.22,80.52,80.11,80.46,108741.0,74.5466,74.8254,74.4444,74.7697,108741.0
2021-11-09 11:30:00,80.42,80.64,80.31,80.43,141432.0,74.7325,74.9369,74.6303,74.7418,141432.0
2021-11-09 12:00:00,80.39,80.59,80.28,80.46,86398.0,74.7046,74.8905,74.6024,74.7697,86398.0
2021-11-09 12:30:00,80.46,80.6,80.41,80.5,84691.0,74.7697,74.8998,74.7232,74.8068,84691.0
2021-11-09 13:00:00,80.5,80.57,80.38,80.55,145255.0,74.8068,74.8719,74.6953,74.8533,145255.0
2021-11-09 13:30:00,80.54,80.57,80.31,80.41,53778.0,74.844,74.8719,74.6303,74.7232,53778.0
2021-11-09 14:00:00,80.41,80.64,80.37,80.46,67661.0,74.7232,74.9369,74.686,74.7697,67661.0
2021-11-09 14:30:00,80.46,80.66,80.45,80.61,58742.0,74.7697,74.9555,74.7604,74.9091,58742.0
2021-11-09 15:00:00,80.61,80.74,80.54,80.65,114223.0,74.9091,75.0299,74.844,74.9462,114223.0
2021-11-09 15:30:00,80.65,81.27,80.63,81.02,839884.0,74.9462,75.5224,74.9276,75.2901,839884.0
2021-11-10 09:30:00,80.98,81.47,80.55,80.69,203975.0,75.2529,75.7082,74.8533,74.9834,203975.0
2021-11-10 10:00:00,80.71,80.71,80.15,80.59,196025.0,75.002,75.002,74.4816,74.8905,196025.0
2021-11-10 10:30:00,80.57,80.63,80.33,80.36,76842.0,74.8719,74.9276,74.6489,74.6767,76842.0
2021-11-10 11:00:00,80.38,80.55,80.34,80.48,64842.0,74.6953,74.8533,74.6582,74.7882,64842.0
2021-11-10 11:30:00,80.48,80.61,80.37,80.52,66759.0,74.7882,74.9091,74.686,74.8254,66759.0
2021-11-10 12:00:00,80.52,80.57,80.21,80.24,64336.0,74.8254,74.8719,74.5373,74.5652,64336.0
2021-11-10 12:30:00,80.26,80.44,80.13,80.2,69546.0,74.5838,74.7511,74.463,74.5281,69546.0
2021-11-10 13:00:00,80.16,80.3,80.07,80.28,60517.0,74.4909,74.621,74.4072,74.6024,60517.0
2021-11-10 13:30:00,80.27,80.35,80.17,80.32,58627.0,74.5931,74.6674,74.5002,74.6396,58627.0
2021-11-10 14:00:00,80.3,80.39,80.19,80.29,70012.0,74.621,74.7046,74.5188,74.6117,70012.0
2021-11-10 14:30:00,80.3,80.36,80.02,80.1,94058.0,74.621,74.6767,74.3608,74.4351,94058.0
2021-11-10 15:00:00,80.1,80.45,80.07,80.37,87886.0,74.4351,74.7604,74.4072,74.686,87886.0
2021-11-10 15:30:00,80.37,80.37,79.9,79.98,427505.0,74.686,74.686,74.2493,74.3236,427505.0
2021-11-11 09:30:00,80.16,80.27,79.86,80.12,235037.0,74.4909,74.5931,74.2121,74.4537,235037.0
2021-11-11 10:00:00,80.13,80.64,80.09,80.38,110269.0,74.463,74.9369,74.4258,74.6953,110269.0
2021-11-11 10:30:00,80.37,80.38,80.11,80.24,87429.0,74.686,74.6953,74.4444,74.5652,87429.0
2021-11-11 11:00:00,80.25,80.33,80.12,80.15,70825.0,74.5745,74.6489,74.4537,74.4816,70825.0
2021-11-11 11:30:00,80.16,80.33,80.07,80.24,110333.0,74.4909,74.6489,74.4072,74.5652,110333.0
2021-11-11 12:00:00,80.25,80.56,80.25,80.51,80002.0,74.5745,74.8626,74.5745,74.8161,80002.0
2021-11-11 12:30:00,80.51,80.68,80.5,80.68,56680.0,74.8161,74.9741,74.8068,74.9741,56680.0
2021-11-11 13:00:00,80.69,80.7,80.48,80.59,59246.0,74.9834,74.9927,74.7882,74.8905,59246.0
2021-11-11 13:30:00,80.56,80.66,80.48,80.57,71868.0,74.8626,74.9555,74.7882,74.8719,71868.0
2021-11-11 14:00:00,80.58,80.8,80.57,80.79,73295.0,74.8812,75.0856,74.8719,75.0763,73295.0
2021-11-11 14:30:00,80.8,80.85,80.73,80.76,67807.0,75.0856,75.1321,75.0206,75.0484,67807.0
2021-11-11 15:00:00,80.76,80.89,80.68,80.82,82703.0,75.0484,75.1693,74.9741,75.1042,82703.0
2021-11-11 15:30:00,80.82,81.06,80.78,80.99,348754.0,75.1042,75.3272,75.067,75.2622,348754.0
2021-11-12 09:30:00,81.0,81.25,80.62,81.13,110192.0,75.2715,75.5038,74.9183,75.3923,110192.0
2021-11-12 10:00:00,81.08,81.08,80.55,80.74,104517.0,75.3458,75.3458,74.8533,75.0299,104517.0
2021-11-12 10:30:00,80.76,80.85,80.55,80.64,134585.0,75.0484,75.1321,74.8533,74.9369,134585.0
2021-11-12 11:00:00,80.64,81.12,80.64,81.04,95288.0,74.9369,75.383,74.9369,75.3086,95288.0
2021-11-12 11:30:00,81.04,81.08,80.9,80.93,55595.0,75.3086,75.3458,75.1785,75.2064,55595.0
2021-11-12 12:00:00,80.92,81.03,80.68,80.74,47476.0,75.1971,75.2994,74.9741,75.0299,47476.0
2021-11-12 12:30:00,80.76,80.83,80.69,80.81,53258.0,75.0484,75.1135,74.9834,75.0949,53258.0
2021-11-12 13:00:00,80.79,80.85,80.7,80.79,49533.0,75.0763,75.1321,74.9927,75.0763,49533.0
2021-11-12 13:30:00,80.8,80.81,80.58,80.77,123939.0,75.0856,75.0949,74.8812,75.0577,123939.0
2021-11-12 14:00:00,80.77,80.84,80.46,80.52,116447.0,75.0577,75.1228,74.7697,74.8254,116447.0
2021-11-12 14:30:00,80.53,80.56,80.41,80.45,78154.0,74.8347,74.8626,74.7232,74.7604,78154.0
2021-11-12 15:00:00,80.46,80.51,80.31,80.47,117248.0,74.7697,74.8161,74.6303,74.779,117248.0
2021-11-12 15:30:00,80.47,80.76,80.44,80.74,295795.0,74.779,75.0484,74.7511,75.0299,295795.0
2021-11-15 09:30:00,80.67,80.67,79.75,80.44,161946.0,74.9648,74.9648,74.1099,74.7511,161946.0
2021-11-15 10:00:00,80.43,80.43,80.0,80.05,90205.0,74.7418,74.7418,74.3422,74.3887,90205.0
2021-11-15 10:30:00,80.06,80.11,79.84,79.9,72120.0,74.398,74.4444,74.1935,74.2493,72120.0
2021-11-15 11:00:00,79.88,80.0,79.68,79.8,72529.0,74.2307,74.3422,74.0448,74.1563,72529.0
2021-11-15 11:30:00,79.77,79.77,79.34,79.42,81636.0,74.1285,74.1285,73.7289,73.8032,81636.0
2021-11-15 12:00:00,79.42,79.42,79.28,79.32,55714.0,73.8032,73.8032,73.6731,73.7103,55714.0
2021-11-15 12:30:00,79.31,79.36,79.1,79.33,82867.0,73.701,73.7475,73.5058,73.7196,82867.0
2021-11-15 13:00:00,79.34,79.36,79.07,79.18,66945.0,73.7289,73.7475,73.478,73.5802,66945.0
2021-11-15 13:30:00,79.18,79.26,78.98,78.99,77789.0,73.5802,73.6545,73.3943,73.4036,77789.0
2021-11-15 14:00:00,79.0,79.05,78.6,78.74,181244.0,73.4129,73.4594,73.0412,73.1713,181244.0
2021-11-15 14:30:00,78.74,78.78,78.53,78.56,122346.0,73.1713,73.2085,72.9762,73.004,122346.0
2021-11-15 15:00:00,78.55,78.71,78.45,78.52,115933.0,72.9947,73.1434,72.9018,72.9669,115933.0
2021-11-15 15:30:00,78.51,78.84,78.49,78.72,364604.0,72.9576,73.2642,72.939,73.1527,364604.0
2021-11-16 09:30:00,78.79,79.2,78.26,78.68,270543.0,73.2178,73.5988,72.7253,73.1155,270543.0
2021-11-16 10:00:00,78.68,79.0,78.48,78.5,259658.0,73.1155,73.4129,72.9297,72.9483,259658.0
2021-11-16 10:30:00,78.5,79.33,78.49,79.03,229937.0,72.9483,73.7196,72.939,73.4408,229937.0
2021-11-16 11:00:00,79.03,79.1,78.63,78.71,152032.0,73.4408,73.5058,73.0691,73.1434,152032.0
2021-11-16 11:30:00,78.71,78.79,78.52,78.76,278167.0,73.1434,73.2178,72.9669,73.1899,278167.0
2021-11-16 12:00:00,78.74,78.79,78.45,78.53,75653.0,73.1713,73.2178,72.9018,72.9762,75653.0
2021-11-16 12:30:00,78.51,78.58,78.36,78.43,153361.0,72.9576,73.0226,72.8182,72.8832,153361.0
2021-11-16 13:00:00,78.42,78.47,78.38,78.4,59745.0,72.8739,72.9204,72.8368,72.8554,59745.0
2021-11-16 13:30:00,78.41,78.5,78.19,78.26,136833.0,72.8646,72.9483,72.6602,72.7253,136833.0
2021-11-16 14:00:00,78.27,78.33,78.03,78.08,106979.0,72.7345,72.7903,72.5115,72.558,106979.0
2021-11-16 14:30:00,78.09,78.14,77.93,77.98,183778.0,72.5673,72.6137,72.4186,72.4651,183778.0
2021-11-16 15:00:00,77.98,78.09,77.87,77.93,283637.0,72.4651,72.5673,72.3628,72.4186,283637.0
2021-11-16 15:30:00,77.93,77.97,77.27,77.58,903300.0,72.4186,72.4558,71.8053,72.0933,903300.0
2021-11-17 09:30:00,77.18,78.09,77.18,77.87,216292.0,71.7216,72.5673,71.7216,72.3628,216292.0
2021-11-17 10:00:00,77.81,78.22,77.6,77.76,97435.0,72.3071,72.6881,72.1119,72.2606,97435.0
2021-11-17 10:30:00,77.76,78.4,77.76,78.39,84594.0,72.2606,72.8554,72.2606,72.8461,84594.0
2021-11-17 11:00:00,78.41,78.56,78.28,78.41,77706.0,72.8646,73.004,72.7438,72.8646,77706.0
2021-11-17 11:30:00,78.39,78.65,78.38,78.59,68741.0,72.8461,73.0877,72.8368,73.0319,68741.0
2021-11-17 12:00:00,78.58,78.6,78.43,78.45,68172.0,73.0226,73.0412,72.8832,72.9018,68172.0
2021-11-17 12:30:00,78.45,78.59,78.35,78.5,86825.0,72.9018,73.0319,72.8089,72.9483,86825.0
2021-11-17 13:00:00,78.5,79.0,78.49,78.95,84326.0,72.9483,73.4129,72.939,73.3665,84326.0
2021-11-17 13:30:00,78.95,79.48,78.94,79.39,247790.0,73.3665,73.859,73.3572,73.7753,247790.0
2021-11-17 14:00:00,79.4,79.4,79.13,79.31,127688.0,73.7846,73.7846,73.5337,73.701,127688.0
2021-11-17 14:30:00,79.29,79.38,79.17,79.28,94903.0,73.6824,73.766,73.5709,73.6731,94903.0
2021-11-17 15:00:00,79.28,79.66,79.24,79.64,144309.0,73.6731,74.0262,73.6359,74.0077,144309.0
2021-11-17 15:30:00,79.64,79.68,79.27,79.27,494881.0,74.0077,74.0448,73.6638,73.6638,494881.0
2021-11-18 09:30:00,79.59,80.0,79.34,79.7,166625.0,73.9612,74.3422,73.7289,74.0634,166625.0
2021-11-18 10:00:00,79.67,79.74,79.13,79.63,193708.0,74.0355,74.1006,73.5337,73.9984,193708.0
2021-11-18 10:30:00,79.63,79.77,79.28,79.35,106949.0,73.9984,74.1285,73.6731,73.7382,106949.0
2021-11-18 11:00:00,79.34,79.36,79.03,79.18,72827.0,73.7289,73.7475,73.4408,73.5802,72827.0
2021-11-18 11:30:00,79.2,79.27,78.81,79.27,83515.0,73.5988,73.6638,73.2364,73.6638,83515.0
2021-11-18 12:00:00,79.27,79.56,79.27,79.43,85837.0,73.6638,73.9333,73.6638,73.8125,85837.0
2021-11-18 12:30:00,79.41,79.47,78.93,79.01,87320.0,73.7939,73.8497,73.3479,73.4222,87320.0
2021-11-18 13:00:00,79.0,79.03,78.75,78.83,34116.0,73.4129,73.4408,73.1806,73.2549,34116.0
2021-11-18 13:30:00,78.83,79.14,78.82,79.11,56969.0,73.2549,73.543,73.2456,73.5151,56969.0
2021-11-18 14:00:00,79.11,79.39,78.99,79.39,115726.0,73.5151,73.7753,73.4036,73.7753,115726.0
2021-11-18 14:30:00,79.39,79.75,79.36,79.7,106125.0,73.7753,74.1099,73.7475,74.0634,106125.0
2021-11-18 15:00:00,79.7,79.77,79.49,79.59,92749.0,74.0634,74.1285,73.8683,73.9612,92749.0
2021-11-18 15:30:00,79.59,79.59,79.39,79.54,212691.0,73.9612,73.9612,73.7753,73.9147,212691.0
2021-11-19 09:30:00,79.34,79.95,79.07,79.91,392813.0,73.7289,74.2957,73.478,74.2586,392813.0
2021-11-19 10:00:00,79.92,79.92,79.35,79.74,156970.0,74.2679,74.2679,73.7382,74.1006,156970.0
2021-11-19 10:30:00,79.73,79.77,79.4,79.4,110366.0,74.0913,74.1285,73.7846,73.7846,110366.0
2021-11-19 11:00:00,79.35,79.76,79.19,79.64,118556.0,73.7382,74.1192,73.5895,74.0077,118556.0
2021-11-19 11:30:00,79.64,80.44,79.61,80.4,142112.0,74.0077,74.7511,73.9798,74.7139,142112.0
2021-11-19 12:00:00,80.4,80.84,80.32,80.82,222362.0,74.7139,75.1228,74.6396,75.1042,222362.0
2021-11-19 12:30:00,80.81,80.97,80.74,80.97,110580.0,75.0949,75.2436,75.0299,75.2436,110580.0
2021-11-19 13:00:00,80.96,81.08,80.58,80.58,170443.0,75.2343,75.3458,74.8812,74.8812,170443.0
2021-11-19 13:30:00,80.59,80.61,80.03,80.22,146024.0,74.8905,74.9091,74.3701,74.5466,146024.0
2021-11-19 14:00:00,80.22,80.28,80.04,80.28,87648.0,74.5466,74.6024,74.3794,74.6024,87648.0
2021-11-19 14:30:00,80.29,80.34,80.0,80.08,133313.0,74.6117,74.6582,74.3422,74.4165,133313.0
2021-11-19 15:00:00,80.07,80.13,79.76,79.95,85073.0,74.4072,74.463,74.1192,74.2957,85073.0
2021-11-19 15:30:00,79.95,80.13,79.9,80.03,322157.0,74.2957,74.463,74.2493,74.3701,322157.0
2021-11-22 09:30:00,80.0,80.82,79.82,80.77,206273.0,74.3422,75.1042,74.1749,75.0577,206273.0
2021-11-22 10:00:00,80.79,80.87,80.33,80.37,76090.0,75.0763,75.1507,74.6489,74.686,76090.0
2021-11-22 10:30:00,80.39,80.66,80.34,80.35,73773.0,74.7046,74.9555,74.6582,74.6674,73773.0
2021-11-22 11:00:00,80.39,80.59,80.23,80.53,75396.0,74.7046,74.8905,74.5559,74.8347,75396.0
2021-11-22 11:30:00,80.48,80.62,80.12,80.24,75695.0,74.7882,74.9183,74.4537,74.5652,75695.0
2021-11-22 12:00:00,80.24,80.5,80.17,80.2,47195.0,74.5652,74.8068,74.5002,74.5281,47195.0
2021-11-22 12:30:00,80.19,80.47,80.19,80.4,87448.0,74.5188,74.779,74.5188,74.7139,87448.0
2021-11-22 13:00:00,80.36,80.41,80.09,80.11,82732.0,74.6767,74.7232,74.4258,74.4444,82732.0
2021-11-22 13:30:00,80.12,80.17,80.04,80.11,56418.0,74.4537,74.5002,74.3794,74.4444,56418.0
2021-11-22 14:00:00,80.11,80.22,79.82,79.86,45965.0,74.4444,74.5466,74.1749,74.2121,45965.0
2021-11-22 14:30:00,79.86,79.86,79.73,79.81,50567.0,74.2121,74.2121,74.0913,74.1656,50567.0
2021-11-22 15:00:00,79.83,79.83,79.68,79.68,75524.0,74.1842,74.1842,74.0448,74.0448,75524.0
2021-11-22 15:30:00,79.66,79.8,79.15,79.22,178097.0,74.0262,74.1563,73.5523,73.6174,178097.0
2021-11-23 09:30:00,79.28,79.83,79.12,79.58,96355.0,73.6731,74.1842,73.5244,73.9519,96355.0
2021-11-23 10:00:00,79.57,79.78,79.37,79.58,78444.0,73.9426,74.1378,73.7568,73.9519,78444.0
2021-11-23 10:30:00,79.57,79.82,79.37,79.44,70953.0,73.9426,74.1749,73.7568,73.8218,70953.0
2021-11-23 11:00:00,79.46,79.49,79.18,79.31,62550.0,73.8404,73.8683,73.5802,73.701,62550.0
2021-11-23 11:30:00,79.28,79.53,79.21,79.41,75515.0,73.6731,73.9054,73.6081,73.7939,75515.0
2021-11-23 12:00:00,79.4,79.61,79.24,79.59,59868.0,73.7846,73.9798,73.6359,73.9612,59868.0
2021-11-23 12:30:00,79.57,79.7,79.43,79.47,58677.0,73.9426,74.0634,73.8125,73.8497,58677.0
2021-11-23 13:00:00,79.47,79.57,79.45,79.47,38031.0,73.8497,73.9426,73.8311,73.8497,38031.0
2021-11-23 13:30:00,79.47,79.77,79.44,79.61,53173.0,73.8497,74.1285,73.8218,73.9798,53173.0
2021-11-23 14:00:00,79.61,79.77,79.57,79.62,53262.0,73.9798,74.1285,73.9426,73.9891,53262.0
2021-11-23 14:30:00,79.59,79.64,79.34,79.41,125832.0,73.9612,74.0077,73.7289,73.7939,125832.0
2021-11-23 15:00:00,79.4,79.56,79.34,79.51,73586.0,73.7846,73.9333,73.7289,73.8868,73586.0
2021-11-23 15:30:00,79.5,79.67,79.43,79.53,201593.0,73.8776,74.0355,73.8125,73.9054,201593.0
2021-11-24 09:30:00,79.07,79.39,78.76,79.07,104660.0,73.478,73.7753,73.1899,73.478,104660.0
2021-11-24 10:00:00,79.04,79.41,78.98,79.33,72897.0,73.4501,73.7939,73.3943,73.7196,72897.0
2021-11-24 10:30:00,79.32,79.4,79.21,79.25,45030.0,73.7103,73.7846,73.6081,73.6452,45030.0
2021-11-24 11:00:00,79.23,79.43,79.21,79.28,42301.0,73.6267,73.8125,73.6081,73.6731,42301.0
2021-11-24 11:30:00,79.27,79.32,79.07,79.17,44114.0,73.6638,73.7103,73.478,73.5709,44114.0
2021-11-24 12:00:00,79.15,79.19,78.95,78.97,36949.0,73.5523,73.5895,73.3665,73.385,36949.0
2021-11-24 12:30:00,78.98,79.13,78.92,79.12,37385.0,73.3943,73.5337,73.3386,73.5244,37385.0
2021-11-24 13:00:00,79.13,79.24,79.07,79.17,29795.0,73.5337,73.6359,73.478,73.5709,29795.0
2021-11-24 13:30:00,79.16,79.21,79.11,79.12,39398.0,73.5616,73.6081,73.5151,73.5244,39398.0
2021-11-24 14:00:00,79.12,79.18,78.79,78.83,64082.0,73.5244,73.5802,73.2178,73.2549,64082.0
2021-11-24 14:30:00,78.82,78.92,78.82,78.86,38874.0,73.2456,73.3386,73.2456,73.2828,38874.0
2021-11-24 15:00:00,78.87,79.03,78.84,78.94,49061.0,73.2921,73.4408,73.2642,73.3572,49061.0
2021-11-24 15:30:00,78.94,78.96,78.68,78.7,158539.0,73.3572,73.3757,73.1155,73.1341,158539.0
2021-11-26 09:30:00,76.65,76.66,75.79,76.22,205899.0,71.2291,71.2384,70.4299,70.8295,205899.0
2021-11-26 10:00:00,76.17,76.53,75.97,76.38,178386.0,70.7831,71.1176,70.5972,70.9782,178386.0
2021-11-26 10:30:00,76.41,76.86,76.33,76.55,126383.0,71.0061,71.4243,70.9317,71.1362,126383.0
2021-11-26 11:00:00,76.55,76.67,76.12,76.27,114640.0,71.1362,71.2477,70.7366,70.876,114640.0
2021-11-26 11:30:00,76.25,76.52,76.05,76.27,209828.0,70.8574,71.1083,70.6715,70.876,209828.0
2021-11-26 12:00:00,76.25,77.15,76.25,77.09,150793.0,70.8574,71.6938,70.8574,71.638,150793.0
2021-11-26 12:30:00,77.08,77.39,76.71,77.05,193211.0,71.6287,71.9168,71.2849,71.6008,193211.0
2021-11-29 09:30:00,77.32,77.78,76.77,77.05,252541.0,72.1315,72.5607,71.6184,71.8796,252541.0
2021-11-29 10:00:00,77.03,77.04,76.59,76.62,153757.0,71.861,71.8703,71.4505,71.4785,153757.0
2021-11-29 10:30:00,76.62,76.65,75.97,76.04,82885.0,71.4785,71.5065,70.8721,70.9374,82885.0
2021-11-29 11:00:00,76.05,76.55,76.04,76.23,63802.0,70.9468,71.4132,70.9374,71.1147,63802.0
2021-11-29 11:30:00,76.26,76.64,76.19,76.48,66365.0,71.1427,71.4972,71.0774,71.3479,66365.0
2021-11-29 12:00:00,76.49,77.2,76.47,77.12,79935.0,71.3572,72.0196,71.3386,71.9449,79935.0
2021-11-29 12:30:00,77.11,77.28,77.02,77.09,72964.0,71.9356,72.0942,71.8517,71.917,72964.0
2021-11-29 13:00:00,77.1,77.21,76.95,77.07,147918.0,71.9263,72.0289,71.7864,71.8983,147918.0
2021-11-29 13:30:00,77.07,77.11,76.91,77.09,76240.0,71.8983,71.9356,71.749,71.917,76240.0
2021-11-29 14:00:00,77.09,77.21,77.01,77.17,51632.0,71.917,72.0289,71.8423,71.9916,51632.0
2021-11-29 14:30:00,77.15,77.25,77.0,77.03,105512.0,71.9729,72.0662,71.833,71.861,105512.0
2021-11-29 15:00:00,77.04,77.27,77.03,77.14,142836.0,71.8703,72.0849,71.861,71.9636,142836.0
2021-11-29 15:30:00,77.14,77.2,76.97,77.03,394599.0,71.9636,72.0196,71.805,71.861,394599.0
2021-11-30 09:30:00,75.9,76.24,75.33,75.65,188655.0,70.8068,71.124,70.2751,70.5736,188655.0
2021-11-30 10:00:00,75.44,75.44,74.03,74.28,206011.0,70.3777,70.3777,69.0623,69.2955,206011.0
2021-11-30 10:30:00,74.26,74.43,73.35,73.36,231903.0,69.2769,69.4355,68.4279,68.4373,231903.0
2021-11-30 11:00:00,73.36,73.79,73.26,73.42,196970.0,68.4373,68.8384,68.344,68.4932,196970.0
2021-11-30 11:30:00,73.35,73.46,73.05,73.44,199371.0,68.4279,68.5305,68.1481,68.5119,199371.0
2021-11-30 12:00:00,73.44,73.67,73.02,73.53,185356.0,68.5119,68.7265,68.1201,68.5959,185356.0
2021-11-30 12:30:00,73.52,73.86,73.5,73.61,133359.0,68.5865,68.9037,68.5679,68.6705,133359.0
2021-11-30 13:00:00,73.64,73.98,73.53,73.86,106999.0,68.6985,69.0157,68.5959,68.9037,106999.0
2021-11-30 13:30:00,73.86,74.34,73.83,74.31,124371.0,68.9037,69.3515,68.8757,69.3235,124371.0
2021-11-30 14:00:00,74.29,74.66,74.22,74.51,192820.0,69.3049,69.65,69.2396,69.5101,192820.0
2021-11-30 14:30:00,74.51,74.54,73.97,74.2,211171.0,69.5101,69.5381,69.0063,69.2209,211171.0
2021-11-30 15:00:00,74.18,74.4,74.04,74.07,215217.0,69.2022,69.4075,69.0716,69.0996,215217.0
2021-11-30 15:30:00,74.06,74.53,73.88,73.96,699745.0,69.0903,69.5287,68.9224,68.997,699745.0
2021-12-01 09:30:00,75.09,76.33,74.93,76.33,218521.0,70.0512,71.208,69.9019,71.208,218521.0
2021-12-01 10:00:00,76.37,76.99,76.28,76.69,120910.0,71.2453,71.8237,71.1613,71.5438,120910.0
2021-12-01 10:30:00,76.67,77.0,76.22,76.96,149979.0,71.5251,71.833,71.1053,71.7957,149979.0
2021-12-01 11:00:00,76.96,77.07,76.44,76.45,124446.0,71.7957,71.8983,71.3106,71.3199,124446.0
2021-12-01 11:30:00,76.45,76.51,75.68,75.74,82009.0,71.3199,71.3759,70.6016,70.6576,82009.0
2021-12-01 12:00:00,75.8,76.16,75.73,75.91,50004.0,70.7135,71.0494,70.6482,70.8161,50004.0
2021-12-01 12:30:00,75.95,76.11,75.55,75.57,49339.0,70.8535,71.0027,70.4803,70.499,49339.0
2021-12-01 13:00:00,75.55,75.66,75.04,75.41,83455.0,70.4803,70.5829,70.0045,70.3497,83455.0
2021-12-01 13:30:00,75.43,75.66,75.12,75.52,81724.0,70.3684,70.5829,70.0792,70.4523,81724.0
2021-12-01 14:00:00,75.52,75.53,74.88,75.26,126444.0,70.4523,70.4616,69.8553,70.2098,126444.0
2021-12-01 14:30:00,75.26,75.47,75.01,75.07,71371.0,70.2098,70.4057,69.9765,70.0325,71371.0
2021-12-01 15:00:00,75.13,75.15,74.5,74.68,161874.0,70.0885,70.1071,69.5008,69.6687,161874.0
2021-12-01 15:30:00,74.65,74.87,73.79,73.83,392956.0,69.6407,69.8459,68.8384,68.8757,392956.0
2021-12-02 09:30:00,74.18,75.36,74.06,75.22,146745.0,69.2022,70.3031,69.0903,70.1724,146745.0
2021-12-02 10:00:00,75.22,75.39,74.93,75.36,82734.0,70.1724,70.331,69.9019,70.3031,82734.0
2021-12-02 10:30:00,75.36,75.42,74.75,75.32,89040.0,70.3031,70.359,69.734,70.2657,89040.0
2021-12-02 11:00:00,75.32,75.49,75.13,75.39,80041.0,70.2657,70.4243,70.0885,70.331,80041.0
2021-12-02 11:30:00,75.42,75.92,75.22,75.82,107590.0,70.359,70.8255,70.1724,70.7322,107590.0
2021-12-02 12:00:00,75.78,75.89,75.65,75.71,47715.0,70.6949,70.7975,70.5736,70.6296,47715.0
2021-12-02 12:30:00,75.72,75.81,75.65,75.78,56856.0,70.6389,70.7229,70.5736,70.6949,56856.0
2021-12-02 13:00:00,75.79,75.87,75.61,75.67,64454.0,70.7042,70.7788,70.5363,70.5923,64454.0
2021-12-02 13:30:00,75.68,76.2,75.59,76.19,72722.0,70.6016,71.0867,70.5176,71.0774,72722.0
2021-12-02 14:00:00,76.19,76.2,75.8,75.91,78230.0,71.0774,71.0867,70.7135,70.8161,78230.0
2021-12-02 14:30:00,75.89,75.89,75.54,75.67,74893.0,70.7975,70.7975,70.471,70.5923,74893.0
2021-12-02 15:00:00,75.7,75.8,75.51,75.62,80644.0,70.6202,70.7135,70.443,70.5456,80644.0
2021-12-02 15:30:00,75.61,75.7,75.12,75.32,305173.0,70.5363,70.6202,70.0792,70.2657,305173.0
2021-12-03 09:30:00,75.38,76.64,75.38,75.53,216149.0,70.3217,71.4972,70.3217,70.4616,216149.0
2021-12-03 10:00:00,75.53,75.72,75.18,75.58,104417.0,70.4616,70.6389,70.1351,70.5083,104417.0
2021-12-03 10:30:00,75.57,75.57,74.83,75.11,73440.0,70.499,70.499,69.8086,70.0698,73440.0
2021-12-03 11:00:00,75.06,75.52,75.06,75.5,81396.0,70.0232,70.4523,70.0232,70.4337,81396.0
2021-12-03 11:30:00,75.49,75.61,75.05,75.11,70620.0,70.4243,70.5363,70.0139,70.0698,70620.0
2021-12-03 12:00:00,75.1,75.66,75.03,75.49,70225.0,70.0605,70.5829,69.9952,70.4243,70225.0
2021-12-03 12:30:00,75.46,75.67,75.25,75.37,62202.0,70.3963,70.5923,70.2004,70.3124,62202.0
2021-12-03 13:00:00,75.3,75.62,75.2,75.48,55332.0,70.2471,70.5456,70.1538,70.415,55332.0
2021-12-03 13:30:00,75.47,75.47,75.1,75.16,61484.0,70.4057,70.4057,70.0605,70.1165,61484.0
2021-12-03 14:00:00,75.17,75.3,74.85,75.14,109301.0,70.1258,70.2471,69.8273,70.0978,109301.0
2021-12-03 14:30:00,75.14,75.14,74.9,74.98,132055.0,70.0978,70.0978,69.8739,69.9486,132055.0
2021-12-03 15:00:00,74.98,75.53,74.87,75.47,100817.0,69.9486,70.4616,69.8459,70.4057,100817.0
2021-12-03 15:30:00,75.48,75.8,75.11,75.49,512588.0,70.415,70.7135,70.0698,70.4243,512588.0
2021-12-06 09:30:00,76.61,76.81,75.01,75.4,274671.0,71.4692,71.6558,69.9765,70.3404,274671.0
2021-12-06 10:00:00,75.36,76.23,75.16,76.21,118223.0,70.3031,71.1147,70.1165,71.096,118223.0
2021-12-06 10:30:00,76.23,76.65,75.99,76.65,95487.0,71.1147,71.5065,70.8908,71.5065,95487.0
2021-12-06 11:00:00,76.62,76.63,76.17,76.38,97142.0,71.4785,71.4878,71.0587,71.2546,97142.0
2021-12-06 11:30:00,76.38,76.47,75.8,75.8,172105.0,71.2546,71.3386,70.7135,70.7135,172105.0
2021-12-06 12:00:00,75.83,76.63,75.83,76.58,84694.0,70.7415,71.4878,70.7415,71.4412,84694.0
2021-12-06 12:30:00,76.58,76.82,76.5,76.77,58184.0,71.4412,71.6651,71.3666,71.6184,58184.0
2021-12-06 13:00:00,76.78,76.91,76.63,76.86,62240.0,71.6278,71.749,71.4878,71.7024,62240.0
2021-12-06 13:30:00,76.84,77.18,76.71,77.15,71437.0,71.6837,72.0009,71.5625,71.9729,71437.0
2021-12-06 14:00:00,77.16,77.22,76.88,76.92,74739.0,71.9823,72.0382,71.7211,71.7584,74739.0
2021-12-06 14:30:00,76.92,77.02,76.68,76.74,55788.0,71.7584,71.8517,71.5345,71.5904,55788.0
2021-12-06 15:00:00,76.74,76.86,76.67,76.74,105468.0,71.5904,71.7024,71.5251,71.5904,105468.0
2021-12-06 15:30:00,76.75,76.78,76.38,76.43,279171.0,71.5998,71.6278,71.2546,71.3013,279171.0
2021-12-07 09:30:00,77.0,77.65,76.6,77.61,203502.0,71.833,72.4394,71.4598,72.4021,203502.0
2021-12-07 10:00:00,77.59,78.06,77.55,78.02,161950.0,72.3834,72.8219,72.3461,72.7846,161950.0
2021-12-07 10:30:00,78.05,78.12,77.53,78.11,127407.0,72.8125,72.8778,72.3274,72.8685,127407.0
2021-12-07 11:00:00,78.12,78.21,77.82,78.12,91916.0,72.8778,72.9618,72.598,72.8778,91916.0
2021-12-07 11:30:00,78.11,78.21,77.72,77.72,85937.0,72.8685,72.9618,72.5047,72.5047,85937.0
2021-12-07 12:00:00,77.7,77.95,77.66,77.75,60437.0,72.486,72.7193,72.4487,72.5327,60437.0
2021-12-07 12:30:00,77.76,78.1,77.76,78.02,67956.0,72.542,72.8592,72.542,72.7846,67956.0
2021-12-07 13:00:00,78.02,78.03,77.62,77.72,50362.0,72.7846,72.7939,72.4114,72.5047,50362.0
2021-12-07 13:30:00,77.74,77.8,77.59,77.7,51645.0,72.5233,72.5793,72.3834,72.486,51645.0
2021-12-07 14:00:00,77.69,77.88,77.68,77.74,59654.0,72.4767,72.654,72.4674,72.5233,59654.0
2021-12-07 14:30:00,77.74,77.82,77.66,77.77,54801.0,72.5233,72.598,72.4487,72.5513,54801.0
2021-12-07 15:00:00,77.75,77.89,77.56,77.56,85051.0,72.5327,72.6633,72.3554,72.3554,85051.0
2021-12-07 15:30:00,77.56,77.66,77.21,77.55,214647.0,72.3554,72.4487,72.0289,72.3461,214647.0
2021-12-08 09:30:00,77.82,77.91,77.04,77.63,130273.0,72.598,72.6819,71.8703,72.4207,130273.0
2021-12-08 10:00:00,77.6,77.63,77.16,77.45,90436.0,72.3927,72.4207,71.9823,72.2528,90436.0
2021-12-08 10:30:00,77.48,77.73,77.43,77.54,141672.0,72.2808,72.514,72.2341,72.3368,141672.0
2021-12-08 11:00:00,77.55,77.92,77.55,77.71,219211.0,72.3461,72.6913,72.3461,72.4954,219211.0
2021-12-08 11:30:00,77.71,78.26,77.52,78.08,127924.0,72.4954,73.0085,72.3181,72.8405,127924.0
2021-12-08 12:00:00,78.08,78.32,78.01,78.09,98374.0,72.8405,73.0644,72.7752,72.8499,98374.0
2021-12-08 12:30:00,78.1,78.29,77.97,78.18,63080.0,72.8592,73.0364,72.7379,72.9338,63080.0
2021-12-08 13:00:00,78.17,78.3,78.0,78.08,65361.0,72.9245,73.0458,72.7659,72.8405,65361.0
2021-12-08 13:30:00,78.1,78.22,77.99,78.04,83916.0,72.8592,72.9711,72.7566,72.8032,83916.0
2021-12-08 14:00:00,78.03,78.46,78.02,78.44,286521.0,72.7939,73.195,72.7846,73.1764,286521.0
2021-12-08 14:30:00,78.44,78.78,78.41,78.51,552999.0,73.1764,73.4936,73.1484,73.2417,552999.0
2021-12-08 15:00:00,78.52,78.78,78.42,78.52,271659.0,73.251,73.4936,73.1577,73.251,271659.0
2021-12-08 15:30:00,78.51,78.68,78.23,78.24,258013.0,73.2417,73.4003,72.9805,72.9898,258013.0
2021-12-09 09:30:00,77.45,77.97,77.23,77.9,115613.0,72.2528,72.7379,72.0476,72.6726,115613.0
2021-12-09 10:00:00,77.91,78.48,77.88,78.3,116537.0,72.6819,73.2137,72.654,73.0458,116537.0
2021-12-09 10:30:00,78.31,78.41,78.12,78.37,217154.0,73.0551,73.1484,72.8778,73.1111,217154.0
2021-12-09 11:00:00,78.36,78.38,77.93,78.23,108770.0,73.1017,73.1204,72.7006,72.9805,108770.0
2021-12-09 11:30:00,78.23,78.38,78.19,78.2,94795.0,72.9805,73.1204,72.9431,72.9525,94795.0
2021-12-09 12:00:00,78.21,78.46,78.09,78.34,125937.0,72.9618,73.195,72.8499,73.0831,125937.0
2021-12-09 12:30:00,78.35,78.74,78.35,78.61,66582.0,73.0924,73.4562,73.0924,73.335,66582.0
2021-12-09 13:00:00,78.6,78.63,78.47,78.47,70591.0,73.3256,73.3536,73.2044,73.2044,70591.0
2021-12-09 13:30:00,78.45,78.61,78.44,78.57,59810.0,73.1857,73.335,73.1764,73.2976,59810.0
2021-12-09 14:00:00,78.59,78.59,78.32,78.34,82785.0,73.3163,73.3163,73.0644,73.0831,82785.0
2021-12-09 14:30:00,78.33,79.57,78.07,78.46,1306347.0,73.0738,74.2305,72.8312,73.195,1306347.0
2021-12-09 15:00:00,78.46,78.65,78.45,78.48,252076.0,73.195,73.3723,73.1857,73.2137,252076.0
2021-12-09 15:30:00,78.48,78.83,78.47,78.63,650173.0,73.2137,73.5402,73.2044,73.3536,650173.0
2021-12-10 09:30:00,79.49,80.09,79.22,79.77,209644.0,74.1559,74.7157,73.904,74.4171,209644.0
2021-12-10 10:00:00,79.75,79.83,79.34,79.45,130980.0,74.3985,74.4731,74.016,74.1186,130980.0
2021-12-10 10:30:00,79.44,79.57,79.22,79.38,78346.0,74.1093,74.2305,73.904,74.0533,78346.0
2021-12-10 11:00:00,79.38,79.44,79.05,79.28,89896.0,74.0533,74.1093,73.7454,73.96,89896.0
2021-12-10 11:30:00,79.27,79.64,79.27,79.59,69953.0,73.9507,74.2958,73.9507,74.2492,69953.0
2021-12-10 12:00:00,79.57,79.79,79.56,79.64,90348.0,74.2305,74.4358,74.2212,74.2958,90348.0
2021-12-10 12:30:00,79.65,79.66,79.53,79.59,114627.0,74.3052,74.3145,74.1932,74.2492,114627.0
2021-12-10 13:00:00,79.57,79.75,79.56,79.74,63262.0,74.2305,74.3985,74.2212,74.3891,63262.0
2021-12-10 13:30:00,79.73,79.84,79.68,79.79,80062.0,74.3798,74.4824,74.3332,74.4358,80062.0
2021-12-10 14:00:00,79.82,79.92,79.74,79.91,95731.0,74.4638,74.5571,74.3891,74.5477,95731.0
2021-12-10 14:30:00,79.9,79.99,79.61,79.66,115559.0,74.5384,74.6224,74.2679,74.3145,115559.0
2021-12-10 15:00:00,79.66,80.07,79.66,80.05,259146.0,74.3145,74.697,74.3145,74.6783,259146.0
2021-12-10 15:30:00,80.05,80.26,79.99,80.03,381993.0,74.6783,74.8742,74.6224,74.6597,381993.0
2021-12-13 09:30:00,79.68,79.88,78.97,79.12,286128.0,74.3332,74.5197,73.6708,73.8107,286128.0
2021-12-13 10:00:00,79.09,79.1,78.65,78.94,136599.0,73.7828,73.7921,73.3723,73.6428,136599.0
2021-12-13 10:30:00,78.92,79.08,78.61,78.73,117114.0,73.6242,73.7734,73.335,73.4469,117114.0
2021-12-13 11:00:00,78.72,78.74,78.32,78.33,121034.0,73.4376,73.4562,73.0644,73.0738,121034.0
2021-12-13 11:30:00,78.35,78.37,77.96,78.11,117888.0,73.0924,73.1111,72.7286,72.8685,117888.0
2021-12-13 12:00:00,78.11,78.67,78.01,78.45,76818.0,72.8685,73.3909,72.7752,73.1857,76818.0
2021-12-13 12:30:00,78.45,78.47,77.93,78.03,80924.0,73.1857,73.2044,72.7006,72.7939,80924.0
2021-12-13 13:00:00,78.03,78.16,77.78,78.16,84497.0,72.7939,72.9152,72.5607,72.9152,84497.0
2021-12-13 13:30:00,78.14,78.16,77.8,77.97,122059.0,72.8965,72.9152,72.5793,72.7379,122059.0
2021-12-13 14:00:00,77.95,78.04,77.75,77.99,92834.0,72.7193,72.8032,72.5327,72.7566,92834.0
2021-12-13 14:30:00,77.97,78.04,77.73,77.73,109751.0,72.7379,72.8032,72.514,72.514,109751.0
2021-12-13 15:00:00,77.75,77.99,77.74,77.84,130527.0,72.5327,72.7566,72.5233,72.6166,130527.0
2021-12-13 15:30:00,77.84,78.14,77.62,77.65,550744.0,72.6166,72.8965,72.4114,72.4394,550744.0
2021-12-14 09:30:00,77.24,78.68,77.04,78.53,109553.0,72.0569,73.4003,71.8703,73.2603,109553.0
2021-12-14 10:00:00,78.52,78.85,78.27,78.58,57518.0,73.251,73.5589,73.0178,73.307,57518.0
2021-12-14 10:30:00,78.6,78.7,77.94,78.06,99312.0,73.3256,73.4189,72.7099,72.8219,99312.0
2021-12-14 11:00:00,78.03,78.13,77.5,77.84,89337.0,72.7939,72.8872,72.2995,72.6166,89337.0
2021-12-14 11:30:00,77.83,78.19,77.71,77.71,85587.0,72.6073,72.9431,72.4954,72.4954,85587.0
2021-12-14 12:00:00,77.7,78.07,77.66,77.99,33272.0,72.486,72.8312,72.4487,72.7566,33272.0
2021-12-14 12:30:00,77.96,77.96,77.54,77.69,35565.0,72.7286,72.7286,72.3368,72.4767,35565.0
2021-12-14 13:00:00,77.68,77.8,77.55,77.78,35634.0,72.4674,72.5793,72.3461,72.5607,35634.0
2021-12-14 13:30:00,77.79,77.87,77.64,77.72,37089.0,72.57,72.6446,72.4301,72.5047,37089.0
2021-12-14 14:00:00,77.74,78.12,77.73,77.85,58767.0,72.5233,72.8778,72.514,72.626,58767.0
2021-12-14 14:30:00,77.81,77.93,77.57,77.63,107526.0,72.5886,72.7006,72.3648,72.4207,107526.0
2021-12-14 15:00:00,77.63,77.81,77.62,77.8,100430.0,72.4207,72.5886,72.4114,72.5793,100430.0
2021-12-14 15:30:00,77.8,77.86,77.53,77.66,417622.0,72.5793,72.6353,72.3274,72.4487,417622.0
2021-12-15 09:30:00,77.53,78.19,76.93,77.21,120966.0,72.3274,72.9431,71.7677,72.0289,120966.0
2021-12-15 10:00:00,77.28,77.53,77.01,77.3,123038.0,72.0942,72.3274,71.8423,72.1129,123038.0
2021-12-15 10:30:00,77.27,77.45,77.17,77.44,39789.0,72.0849,72.2528,71.9916,72.2435,39789.0
2021-12-15 11:00:00,77.43,77.59,77.15,77.23,45471.0,72.2341,72.3834,71.9729,72.0476,45471.0
2021-12-15 11:30:00,77.2,77.34,76.92,77.34,47163.0,72.0196,72.1502,71.7584,72.1502,47163.0
2021-12-15 12:00:00,77.33,77.38,77.08,77.28,24588.0,72.1409,72.1875,71.9076,72.0942,24588.0
2021-12-15 12:30:00,77.3,77.43,77.25,77.35,37824.0,72.1129,72.2341,72.0662,72.1595,37824.0
2021-12-15 13:00:00,77.34,77.39,77.17,77.24,28554.0,72.1502,72.1968,71.9916,72.0569,28554.0
2021-12-15 13:30:00,77.25,77.36,77.19,77.3,47368.0,72.0662,72.1688,72.0103,72.1129,47368.0
2021-12-15 14:00:00,77.26,77.92,77.04,77.43,137133.0,72.0756,72.6913,71.8703,72.2341,137133.0
2021-12-15 14:30:00,77.44,77.82,77.43,77.54,66403.0,72.2435,72.598,72.2341,72.3368,66403.0
2021-12-15 15:00:00,77.56,78.25,77.53,78.24,97516.0,72.3554,72.9991,72.3274,72.9898,97516.0
2021-12-15 15:30:00,78.25,78.54,77.98,78.42,341863.0,72.9991,73.2697,72.7472,73.1577,341863.0
2021-12-16 09:30:00,78.9,79.41,78.45,79.19,85545.0,73.6055,74.0813,73.1857,73.876,85545.0
2021-12-16 10:00:00,79.23,79.87,79.04,79.8,101224.0,73.9134,74.5104,73.7361,74.4451,101224.0
2021-12-16 10:30:00,79.81,80.1,79.5,79.94,151474.0,74.4544,74.725,74.1652,74.5757,151474.0
2021-12-16 11:00:00,79.93,80.19,79.73,80.07,145372.0,74.5664,74.8089,74.3798,74.697,145372.0
2021-12-16 11:30:00,80.05,80.11,79.69,79.72,86479.0,74.6783,74.7343,74.3425,74.3705,86479.0
2021-12-16 12:00:00,79.72,79.9,79.67,79.83,113077.0,74.3705,74.5384,74.3238,74.4731,113077.0
2021-12-16 12:30:00,79.83,79.85,79.55,79.58,107545.0,74.4731,74.4918,74.2119,74.2399,107545.0
2021-12-16 13:00:00,79.59,79.82,79.4,79.42,186586.0,74.2492,74.4638,74.072,74.0906,186586.0
2021-12-16 13:30:00,79.41,79.59,79.35,79.5,48609.0,74.0813,74.2492,74.0253,74.1652,48609.0
2021-12-16 14:00:00,79.5,79.53,79.2,79.2,111320.0,74.1652,74.1932,73.8854,73.8854,111320.0
2021-12-16 14:30:00,79.21,79.21,78.52,78.67,75149.0,73.8947,73.8947,73.251,73.3909,75149.0
2021-12-16 15:00:00,78.65,78.92,78.53,78.91,77178.0,73.3723,73.6242,73.2603,73.6148,77178.0
2021-12-16 15:30:00,78.92,79.07,78.63,78.72,357628.0,73.6242,73.7641,73.3536,73.4376,357628.0
2021-12-17 09:30:00,78.44,78.44,76.64,76.72,694542.0,73.1764,73.1764,71.4972,71.5718,694542.0
2021-12-17 10:00:00,76.71,77.0,76.32,76.64,122196.0,71.5625,71.833,71.1986,71.4972,122196.0
2021-12-17 10:30:00,76.63,77.55,76.52,77.45,90536.0,71.4878,72.3461,71.3852,72.2528,90536.0
2021-12-17 11:00:00,77.47,77.97,77.36,77.91,95596.0,72.2715,72.7379,72.1688,72.6819,95596.0
2021-12-17 11:30:00,77.87,77.94,77.08,77.17,62040.0,72.6446,72.7099,71.9076,71.9916,62040.0
2021-12-17 12:00:00,77.16,77.16,76.85,77.01,64965.0,71.9823,71.9823,71.6931,71.8423,64965.0
2021-12-17 12:30:00,76.96,77.19,76.91,77.04,62102.0,71.7957,72.0103,71.749,71.8703,62102.0
2021-12-17 13:00:00,77.01,77.43,77.0,77.4,69582.0,71.8423,72.2341,71.833,72.2062,69582.0
2021-12-17 13:30:00,77.4,77.69,77.35,77.49,107659.0,72.2062,72.4767,72.1595,72.2901,107659.0
2021-12-17 14:00:00,77.5,77.57,77.17,77.23,73972.0,72.2995,72.3648,71.9916,72.0476,73972.0
2021-12-17 14:30:00,77.23,77.32,77.03,77.24,81532.0,72.0476,72.1315,71.861,72.0569,81532.0
2021-12-17 15:00:00,77.23,77.37,77.03,77.1,66818.0,72.0476,72.1782,71.861,71.9263,66818.0
2021-12-17 15:30:00,77.11,77.15,76.33,76.51,501469.0,71.9356,71.9729,71.208,71.3759,501469.0
2021-12-20 09:30:00,75.76,75.76,74.5,74.9,217029.0,70.6762,70.6762,69.5008,69.8739,217029.0
2021-12-20 10:00:00,74.89,74.91,74.16,74.46,216480.0,69.8646,69.8832,69.1836,69.4634,216480.0
2021-12-20 10:30:00,74.44,74.65,74.1,74.25,75635.0,69.4448,69.6407,69.1276,69.2675,75635.0
2021-12-20 11:00:00,74.27,74.43,74.04,74.17,111951.0,69.2862,69.4355,69.0716,69.1929,111951.0
2021-12-20 11:30:00,74.17,74.58,74.01,74.58,74930.0,69.1929,69.5754,69.0436,69.5754,74930.0
2021-12-20 12:00:00,74.59,74.84,74.49,74.84,93324.0,69.5847,69.8179,69.4914,69.8179,93324.0
2021-12-20 12:30:00,74.82,74.84,74.45,74.47,54202.0,69.7993,69.8179,69.4541,69.4728,54202.0
2021-12-20 13:00:00,74.49,74.76,74.35,74.68,54734.0,69.4914,69.7433,69.3608,69.6687,54734.0
2021-12-20 13:30:00,74.65,74.97,74.47,74.89,75630.0,69.6407,69.9392,69.4728,69.8646,75630.0
2021-12-20 14:00:00,74.89,74.99,74.71,74.79,92616.0,69.8646,69.9579,69.6967,69.7713,92616.0
2021-12-20 14:30:00,74.81,74.81,74.4,74.43,63023.0,69.79,69.79,69.4075,69.4355,63023.0
2021-12-20 15:00:00,74.43,74.93,74.4,74.9,73928.0,69.4355,69.9019,69.4075,69.8739,73928.0
2021-12-20 15:30:00,74.84,75.31,74.65,75.2,266572.0,69.8179,70.2564,69.6407,70.1538,266572.0
2021-12-21 09:30:00,76.05,76.54,76.05,76.53,111662.0,70.9468,71.4039,70.9468,71.3945,111662.0
2021-12-21 10:00:00,76.53,76.86,76.37,76.5,92671.0,71.3945,71.7024,71.2453,71.3666,92671.0
2021-12-21 10:30:00,76.45,76.5,76.25,76.27,53987.0,71.3199,71.3666,71.1333,71.152,53987.0
2021-12-21 11:00:00,76.26,76.82,76.26,76.69,83487.0,71.1427,71.6651,71.1427,71.5438,83487.0
2021-12-21 11:30:00,76.69,76.89,76.65,76.88,59295.0,71.5438,71.7304,71.5065,71.7211,59295.0
2021-12-21 12:00:00,76.89,77.02,76.84,76.9,44661.0,71.7304,71.8517,71.6837,71.7397,44661.0
2021-12-21 12:30:00,76.94,77.0,76.76,76.96,39540.0,71.777,71.833,71.6091,71.7957,39540.0
2021-12-21 13:00:00,76.89,76.89,76.66,76.68,37323.0,71.7304,71.7304,71.5158,71.5345,37323.0
2021-12-21 13:30:00,76.7,76.97,76.7,76.71,61782.0,71.5531,71.805,71.5531,71.5625,61782.0
2021-12-21 14:00:00,76.72,76.84,76.56,76.57,64714.0,71.5718,71.6837,71.4225,71.4319,64714.0
2021-12-21 14:30:00,76.61,76.61,76.4,76.53,54710.0,71.4692,71.4692,71.2733,71.3945,54710.0
2021-12-21 15:00:00,76.53,76.8,76.51,76.7,58167.0,71.3945,71.6464,71.3759,71.5531,58167.0
2021-12-21 15:30:00,76.68,76.72,76.32,76.52,276016.0,71.5345,71.5718,71.1986,71.3852,276016.0
2021-12-22 09:30:00,76.35,76.6,75.98,76.25,99803.0,71.2266,71.4598,70.8814,71.1333,99803.0
2021-12-22 10:00:00,76.26,76.86,76.23,76.68,42182.0,71.1427,71.7024,71.1147,71.5345,42182.0
2021-12-22 10:30:00,76.65,76.85,76.5,76.76,41426.0,71.5065,71.6931,71.3666,71.6091,41426.0
2021-12-22 11:00:00,76.76,76.98,76.69,76.7,57622.0,71.6091,71.8143,71.5438,71.5531,57622.0
2021-12-22 11:30:00,76.7,76.88,76.66,76.82,31660.0,71.5531,71.7211,71.5158,71.6651,31660.0
2021-12-22 12:00:00,76.83,76.91,76.72,76.77,55290.0,71.6744,71.749,71.5718,71.6184,55290.0
2021-12-22 12:30:00,76.78,76.84,76.68,76.75,47801.0,71.6278,71.6837,71.5345,71.5998,47801.0
2021-12-22 13:00:00,76.75,77.04,76.75,77.02,56989.0,71.5998,71.8703,71.5998,71.8517,56989.0
2021-12-22 13:30:00,77.0,77.02,76.74,76.74,48196.0,71.833,71.8517,71.5904,71.5904,48196.0
2021-12-22 14:00:00,76.73,76.81,76.66,76.69,59908.0,71.5811,71.6558,71.5158,71.5438,59908.0
2021-12-22 14:30:00,76.69,76.83,76.67,76.7,68351.0,71.5438,71.6744,71.5251,71.5531,68351.0
2021-12-22 15:00:00,76.7,76.99,76.68,76.81,70068.0,71.5531,71.8237,71.5345,71.6558,70068.0
2021-12-22 15:30:00,76.81,77.05,76.75,77.0,201582.0,71.6558,71.8796,71.5998,71.833,201582.0
2021-12-23 09:30:00,77.47,78.16,77.0,77.68,149512.0,72.2715,72.9152,71.833,72.4674,149512.0
2021-12-23 10:00:00,77.63,78.3,77.62,78.09,81632.0,72.4207,73.0458,72.4114,72.8499,81632.0
2021-12-23 10:30:00,78.09,78.21,77.95,78.15,82184.0,72.8499,72.9618,72.7193,72.9058,82184.0
2021-12-23 11:00:00,78.17,78.28,78.1,78.22,68244.0,72.9245,73.0271,72.8592,72.9711,68244.0
2021-12-23 11:30:00,78.21,78.55,78.21,78.43,105606.0,72.9618,73.279,72.9618,73.167,105606.0
2021-12-23 12:00:00,78.42,78.47,78.2,78.47,45495.0,73.1577,73.2044,72.9525,73.2044,45495.0
2021-12-23 12:30:00,78.48,78.6,78.37,78.44,58721.0,73.2137,73.3256,73.1111,73.1764,58721.0
2021-12-23 13:00:00,78.47,78.57,78.42,78.57,35429.0,73.2044,73.2976,73.1577,73.2976,35429.0
2021-12-23 13:30:00,78.56,78.76,78.55,78.75,62169.0,73.2883,73.4749,73.279,73.4656,62169.0
2021-12-23 14:00:00,78.73,78.84,78.72,78.76,68438.0,73.4469,73.5495,73.4376,73.4749,68438.0
2021-12-23 14:30:00,78.76,78.86,78.7,78.82,80102.0,73.4749,73.5682,73.4189,73.5309,80102.0
2021-12-23 15:00:00,78.82,78.86,78.71,78.81,99841.0,73.5309,73.5682,73.4283,73.5215,99841.0
2021-12-23 15:30:00,78.81,79.0,78.54,78.55,378511.0,73.5215,73.6988,73.2697,73.279,378511.0
2021-12-27 09:30:00,78.6,79.2,78.43,78.62,101005.0,73.3256,73.8854,73.167,73.3443,101005.0
2021-12-27 10:00:00,78.64,79.34,78.64,79.04,196960.0,73.363,74.016,73.363,73.7361,196960.0
2021-12-27 10:30:00,79.0,79.39,78.96,79.36,84062.0,73.6988,74.0626,73.6615,74.0346,84062.0
2021-12-27 11:00:00,79.34,79.38,79.1,79.19,64377.0,74.016,74.0533,73.7921,73.876,64377.0
2021-12-27 11:30:00,79.18,79.28,79.1,79.24,28781.0,73.8667,73.96,73.7921,73.9227,28781.0
2021-12-27 12:00:00,79.24,79.3,79.16,79.17,50888.0,73.9227,73.9787,73.8481,73.8574,50888.0
2021-12-27 12:30:00,79.18,79.34,79.15,79.33,48550.0,73.8667,74.016,73.8387,74.0066,48550.0
2021-12-27 13:00:00,79.32,79.34,79.17,79.3,30878.0,73.9973,74.016,73.8574,73.9787,30878.0
2021-12-27 13:30:00,79.31,79.54,79.29,79.49,200289.0,73.988,74.2026,73.9693,74.1559,200289.0
2021-12-27 14:00:00,79.49,79.72,79.48,79.67,96259.0,74.1559,74.3705,74.1466,74.3238,96259.0
2021-12-27 14:30:00,79.67,79.7,79.5,79.52,77658.0,74.3238,74.3518,74.1652,74.1839,77658.0
2021-12-27 15:00:00,79.52,79.65,79.43,79.62,109145.0,74.1839,74.3052,74.0999,74.2772,109145.0
2021-12-27 15:30:00,79.64,79.86,79.5,79.84,216330.0,74.2958,74.5011,74.1652,74.4824,216330.0
2021-12-28 09:30:00,79.57,80.62,79.52,80.57,280530.0,74.2305,75.2101,74.1839,75.1634,280530.0
2021-12-28 10:00:00,80.57,80.74,80.33,80.72,83430.0,75.1634,75.322,74.9395,75.3034,83430.0
2021-12-28 10:30:00,80.72,80.85,80.57,80.69,132084.0,75.3034,75.4247,75.1634,75.2754,132084.0
2021-12-28 11:00:00,80.69,80.77,80.4,80.52,56963.0,75.2754,75.35,75.0048,75.1168,56963.0
2021-12-28 11:30:00,80.55,80.76,80.48,80.74,44015.0,75.1448,75.3407,75.0795,75.322,44015.0
2021-12-28 12:00:00,80.72,80.73,80.19,80.2,69800.0,75.3034,75.3127,74.8089,74.8183,69800.0
2021-12-28 12:30:00,80.21,80.34,80.06,80.33,94014.0,74.8276,74.9489,74.6877,74.9395,94014.0
2021-12-28 13:00:00,80.33,80.45,80.27,80.45,77402.0,74.9395,75.0515,74.8836,75.0515,77402.0
2021-12-28 13:30:00,80.45,80.59,80.35,80.59,57132.0,75.0515,75.1821,74.9582,75.1821,57132.0
2021-12-28 14:00:00,80.58,80.58,80.3,80.36,75043.0,75.1728,75.1728,74.9116,74.9675,75043.0
2021-12-28 14:30:00,80.36,80.6,80.31,80.5,47285.0,74.9675,75.1914,74.9209,75.0981,47285.0
2021-12-28 15:00:00,80.51,80.63,80.43,80.55,59084.0,75.1075,75.2194,75.0328,75.1448,59084.0
2021-12-28 15:30:00,80.55,80.66,80.29,80.46,285441.0,75.1448,75.2474,74.9022,75.0608,285441.0
2021-12-29 09:30:00,80.3,81.18,80.3,80.61,101630.0,74.9116,75.7325,74.9116,75.2008,101630.0
2021-12-29 10:00:00,80.67,80.92,80.5,80.74,78793.0,75.2567,75.49,75.0981,75.322,78793.0
2021-12-29 10:30:00,80.79,80.98,80.77,80.83,24442.0,75.3687,75.5459,75.35,75.406,24442.0
2021-12-29 11:00:00,80.86,80.86,80.61,80.61,30213.0,75.434,75.434,75.2008,75.2008,30213.0
2021-12-29 11:30:00,80.62,80.77,80.55,80.7,22565.0,75.2101,75.35,75.1448,75.2847,22565.0
2021-12-29 12:00:00,80.68,80.79,80.61,80.65,35570.0,75.2661,75.3687,75.2008,75.2381,35570.0
2021-12-29 12:30:00,80.66,80.76,80.65,80.73,31688.0,75.2474,75.3407,75.2381,75.3127,31688.0
2021-12-29 13:00:00,80.73,80.79,80.69,80.71,77256.0,75.3127,75.3687,75.2754,75.294,77256.0
2021-12-29 13:30:00,80.73,80.81,80.72,80.8,26000.0,75.3127,75.3873,75.3034,75.378,26000.0
2021-12-29 14:00:00,80.82,80.85,80.76,80.78,45130.0,75.3967,75.4247,75.3407,75.3593,45130.0
2021-12-29 14:30:00,80.75,80.75,80.53,80.6,39910.0,75.3314,75.3314,75.1261,75.1914,39910.0
2021-12-29 15:00:00,80.61,80.7,80.55,80.69,40093.0,75.2008,75.2847,75.1448,75.2754,40093.0
2021-12-29 15:30:00,80.7,80.77,80.56,80.56,136032.0,75.2847,75.35,75.1541,75.1541,136032.0
2021-12-30 09:30:00,80.89,81.39,80.73,81.16,81842.0,75.462,75.9284,75.3127,75.7138,81842.0
2021-12-30 10:00:00,81.11,81.18,80.67,80.68,32908.0,75.6672,75.7325,75.2567,75.2661,32908.0
2021-12-30 10:30:00,80.71,80.8,80.57,80.67,29877.0,75.294,75.378,75.1634,75.2567,29877.0
2021-12-30 11:00:00,80.66,80.72,80.52,80.57,17735.0,75.2474,75.3034,75.1168,75.1634,17735.0
2021-12-30 11:30:00,80.59,80.84,80.59,80.83,42796.0,75.1821,75.4153,75.1821,75.406,42796.0
2021-12-30 12:00:00,80.82,80.82,80.59,80.63,27086.0,75.3967,75.3967,75.1821,75.2194,27086.0
2021-12-30 12:30:00,80.63,80.64,80.48,80.61,54117.0,75.2194,75.2287,75.0795,75.2008,54117.0
2021-12-30 13:00:00,80.6,80.75,80.05,80.16,107700.0,75.1914,75.3314,74.6783,74.781,107700.0
2021-12-30 13:30:00,80.17,80.46,80.16,80.42,32459.0,74.7903,75.0608,74.781,75.0235,32459.0
2021-12-30 14:00:00,80.41,80.46,80.32,80.44,36749.0,75.0142,75.0608,74.9302,75.0422,36749.0
2021-12-30 14:30:00,80.44,80.59,80.42,80.58,21124.0,75.0422,75.1821,75.0235,75.1728,21124.0
2021-12-30 15:00:00,80.58,80.59,80.48,80.51,35133.0,75.1728,75.1821,75.0795,75.1075,35133.0
2021-12-30 15:30:00,80.52,80.53,80.07,80.16,264472.0,75.1168,75.1261,74.697,74.781,264472.0
2021-12-31 09:30:00,79.97,80.59,79.79,80.36,46273.0,74.6037,75.1821,74.4358,74.9675,46273.0
2021-12-31 10:00:00,80.39,80.61,80.28,80.5,30346.0,74.9955,75.2008,74.8929,75.0981,30346.0
2021-12-31 10:30:00,80.48,80.5,80.18,80.48,38481.0,75.0795,75.0981,74.7996,75.0795,38481.0
2021-12-31 11:00:00,80.53,80.72,80.35,80.64,56132.0,75.1261,75.3034,74.9582,75.2287,56132.0
2021-12-31 11:30:00,80.62,80.7,80.48,80.48,28843.0,75.2101,75.2847,75.0795,75.0795,28843.0
2021-12-31 12:00:00,80.5,80.61,80.44,80.57,33552.0,75.0981,75.2008,75.0422,75.1634,33552.0
2021-12-31 12:30:00,80.56,80.84,80.46,80.82,76715.0,75.1541,75.4153,75.0608,75.3967,76715.0
2021-12-31 13:00:00,80.83,80.92,80.59,80.67,72156.0,75.406,75.49,75.1821,75.2567,72156.0
2021-12-31 13:30:00,80.67,80.79,80.66,80.78,51532.0,75.2567,75.3687,75.2474,75.3593,51532.0
2021-12-31 14:00:00,80.78,80.84,80.69,80.76,32816.0,75.3593,75.4153,75.2754,75.3407,32816.0
2021-12-31 14:30:00,80.76,80.85,80.64,80.7,69294.0,75.3407,75.4247,75.2287,75.2847,69294.0
2021-12-31 15:00:00,80.7,80.84,80.69,80.8,81612.0,75.2847,75.4153,75.2754,75.378,81612.0
2021-12-31 15:30:00,80.81,81.09,80.69,80.78,243405.0,75.3873,75.6485,75.2754,75.3593,243405.0
2022-01-03 09:30:00,81.04,81.72,80.96,81.63,187219.0,75.6019,76.2363,75.5273,76.1523,187219.0
2022-01-03 10:00:00,81.74,82.25,81.48,81.95,180488.0,76.2549,76.7307,76.0124,76.4508,180488.0
2022-01-03 10:30:00,81.97,82.06,81.31,81.37,82332.0,76.4695,76.5535,75.8538,75.9098,82332.0
2022-01-03 11:00:00,81.44,81.64,81.22,81.41,65528.0,75.9751,76.1616,75.7698,75.9471,65528.0
2022-01-03 11:30:00,81.41,81.41,80.89,80.99,72357.0,75.9471,75.9471,75.462,75.5553,72357.0
2022-01-03 12:00:00,80.99,81.05,80.74,80.85,123315.0,75.5553,75.6112,75.322,75.4247,123315.0
2022-01-03 12:30:00,80.86,80.87,80.68,80.75,46941.0,75.434,75.4433,75.2661,75.3314,46941.0
2022-01-03 13:00:00,80.76,80.89,80.63,80.63,58570.0,75.3407,75.462,75.2194,75.2194,58570.0
2022-01-03 13:30:00,80.64,80.89,80.56,80.88,65787.0,75.2287,75.462,75.1541,75.4526,65787.0
2022-01-03 14:00:00,80.87,81.05,80.82,80.93,81715.0,75.4433,75.6112,75.3967,75.4993,81715.0
2022-01-03 14:30:00,80.93,81.03,80.81,80.92,59971.0,75.4993,75.5926,75.3873,75.49,59971.0
2022-01-03 15:00:00,80.93,80.96,80.64,80.96,106183.0,75.4993,75.5273,75.2287,75.5273,106183.0
2022-01-03 15:30:00,80.97,80.97,80.56,80.67,335068.0,75.5366,75.5366,75.1541,75.2567,335068.0
2022-01-04 09:30:00,81.07,81.89,80.93,81.75,159132.0,75.6299,76.3949,75.4993,76.2643,159132.0
2022-01-04 10:00:00,81.72,82.15,81.66,81.97,146739.0,76.2363,76.6374,76.1803,76.4695,146739.0
2022-01-04 10:30:00,81.98,82.62,81.98,82.36,197741.0,76.4788,77.0759,76.4788,76.8333,197741.0
2022-01-04 11:00:00,82.39,82.75,82.1,82.51,107653.0,76.8613,77.1972,76.5908,76.9733,107653.0
2022-01-04 11:30:00,82.53,82.77,82.29,82.72,92458.0,76.9919,77.2158,76.768,77.1692,92458.0
2022-01-04 12:00:00,82.68,82.82,82.51,82.57,63068.0,77.1319,77.2625,76.9733,77.0292,63068.0
2022-01-04 12:30:00,82.57,82.78,82.53,82.65,64392.0,77.0292,77.2251,76.9919,77.1039,64392.0
2022-01-04 13:00:00,82.64,82.71,82.55,82.59,70028.0,77.0945,77.1598,77.0106,77.0479,70028.0
2022-01-04 13:30:00,82.58,82.62,82.33,82.43,70603.0,77.0386,77.0759,76.8053,76.8986,70603.0
2022-01-04 14:00:00,82.44,82.76,82.41,82.68,90765.0,76.908,77.2065,76.88,77.1319,90765.0
2022-01-04 14:30:00,82.67,82.87,82.66,82.83,92957.0,77.1225,77.3091,77.1132,77.2718,92957.0
2022-01-04 15:00:00,82.82,82.89,82.72,82.77,101259.0,77.2625,77.3278,77.1692,77.2158,101259.0
2022-01-04 15:30:00,82.8,82.8,82.34,82.54,364818.0,77.2438,77.2438,76.8147,77.0012,364818.0
2022-01-05 09:30:00,82.59,83.71,82.59,83.31,180139.0,77.0479,78.0927,77.0479,77.7196,180139.0
2022-01-05 10:00:00,83.3,83.53,82.98,83.51,103607.0,77.7102,77.9248,77.4117,77.9062,103607.0
2022-01-05 10:30:00,83.46,83.59,83.11,83.2,100906.0,77.8595,77.9808,77.533,77.617,100906.0
2022-01-05 11:00:00,83.18,83.18,82.86,82.96,70741.0,77.5983,77.5983,77.2998,77.3931,70741.0
2022-01-05 11:30:00,82.95,83.13,82.78,83.1,44653.0,77.3837,77.5517,77.2251,77.5237,44653.0
2022-01-05 12:00:00,83.09,83.4,83.01,83.36,65488.0,77.5143,77.8035,77.4397,77.7662,65488.0
2022-01-05 12:30:00,83.36,83.4,82.9,83.11,67064.0,77.7662,77.8035,77.3371,77.533,67064.0
2022-01-05 13:00:00,83.11,83.19,82.86,82.9,50017.0,77.533,77.6076,77.2998,77.3371,50017.0
2022-01-05 13:30:00,82.91,83.16,82.91,83.15,51617.0,77.3464,77.5796,77.3464,77.5703,51617.0
2022-01-05 14:00:00,83.18,83.22,82.53,82.56,65992.0,77.5983,77.6356,76.9919,77.0199,65992.0
2022-01-05 14:30:00,82.54,82.61,82.29,82.45,62015.0,77.0012,77.0665,76.768,76.9173,62015.0
2022-01-05 15:00:00,82.44,82.46,82.04,82.21,88927.0,76.908,76.9266,76.5348,76.6934,88927.0
2022-01-05 15:30:00,82.19,82.27,81.73,81.79,367192.0,76.6747,76.7494,76.2456,76.3016,367192.0
2022-01-06 09:30:00,82.76,82.97,81.97,81.97,148081.0,77.2065,77.4024,76.4695,76.4695,148081.0
2022-01-06 10:00:00,81.98,82.56,81.77,81.78,145873.0,76.4788,77.0199,76.2829,76.2922,145873.0
2022-01-06 10:30:00,81.76,82.12,81.55,81.57,53054.0,76.2736,76.6094,76.0777,76.0963,53054.0
2022-01-06 11:00:00,81.56,81.78,81.24,81.6,54165.0,76.087,76.2922,75.7885,76.1243,54165.0
2022-01-06 11:30:00,81.6,81.85,81.5,81.63,47417.0,76.1243,76.3575,76.031,76.1523,47417.0
2022-01-06 12:00:00,81.62,81.98,81.59,81.97,39499.0,76.143,76.4788,76.115,76.4695,39499.0
2022-01-06 12:30:00,81.97,82.2,81.97,81.99,43402.0,76.4695,76.6841,76.4695,76.4882,43402.0
2022-01-06 13:00:00,81.99,82.07,81.77,81.87,49826.0,76.4882,76.5628,76.2829,76.3762,49826.0
2022-01-06 13:30:00,81.86,82.03,81.76,82.01,47553.0,76.3669,76.5255,76.2736,76.5068,47553.0
2022-01-06 14:00:00,82.0,82.22,81.9,82.18,49917.0,76.4975,76.7027,76.4042,76.6654,49917.0
2022-01-06 14:30:00,82.16,82.29,82.1,82.21,74046.0,76.6467,76.768,76.5908,76.6934,74046.0
2022-01-06 15:00:00,82.22,82.23,81.72,82.01,117819.0,76.7027,76.712,76.2363,76.5068,117819.0
2022-01-06 15:30:00,82.03,82.14,81.84,81.96,225615.0,76.5255,76.6281,76.3482,76.4602,225615.0
2022-01-07 09:30:00,82.41,82.53,82.0,82.13,86431.0,76.88,76.9919,76.4975,76.6188,86431.0
2022-01-07 10:00:00,82.09,82.76,81.98,82.7,143505.0,76.5814,77.2065,76.4788,77.1505,143505.0
2022-01-07 10:30:00,82.66,82.78,82.4,82.63,179844.0,77.1132,77.2251,76.8706,77.0852,179844.0
2022-01-07 11:00:00,82.61,82.91,82.51,82.64,275006.0,77.0665,77.3464,76.9733,77.0945,275006.0
2022-01-07 11:30:00,82.63,82.83,82.41,82.81,105815.0,77.0852,77.2718,76.88,77.2531,105815.0
2022-01-07 12:00:00,82.82,83.28,82.82,83.1,240847.0,77.2625,77.6916,77.2625,77.5237,240847.0
2022-01-07 12:30:00,83.1,83.19,82.75,82.89,158379.0,77.5237,77.6076,77.1972,77.3278,158379.0
2022-01-07 13:00:00,82.9,83.09,82.82,83.02,94430.0,77.3371,77.5143,77.2625,77.449,94430.0
2022-01-07 13:30:00,83.02,83.11,82.84,83.03,135107.0,77.449,77.533,77.2811,77.4584,135107.0
2022-01-07 14:00:00,83.02,83.16,82.96,83.16,130230.0,77.449,77.5796,77.3931,77.5796,130230.0
2022-01-07 14:30:00,83.15,83.46,83.14,83.38,113689.0,77.5703,77.8595,77.561,77.7849,113689.0
2022-01-07 15:00:00,83.38,83.59,83.36,83.54,107087.0,77.7849,77.9808,77.7662,77.9341,107087.0
2022-01-07 15:30:00,83.52,83.63,83.16,83.19,436933.0,77.9155,78.0181,77.5796,77.6076,436933.0
2022-01-10 09:30:00,82.19,83.46,82.19,82.65,180112.0,76.6747,77.8595,76.6747,77.1039,180112.0
2022-01-10 10:00:00,82.65,82.65,81.4,81.44,91280.0,77.1039,77.1039,75.9377,75.9751,91280.0
2022-01-10 10:30:00,81.47,81.82,81.13,81.64,144095.0,76.003,76.3296,75.6859,76.1616,144095.0
2022-01-10 11:00:00,81.6,82.08,81.39,82.05,88818.0,76.1243,76.5721,75.9284,76.5441,88818.0
2022-01-10 11:30:00,82.04,82.04,81.63,81.92,74050.0,76.5348,76.5348,76.1523,76.4229,74050.0
2022-01-10 12:00:00,81.91,81.98,81.57,81.78,37072.0,76.4135,76.4788,76.0963,76.2922,37072.0
2022-01-10 12:30:00,81.78,81.78,81.4,81.45,59976.0,76.2922,76.2922,75.9377,75.9844,59976.0
2022-01-10 13:00:00,81.43,81.62,81.33,81.45,37335.0,75.9657,76.143,75.8724,75.9844,37335.0
2022-01-10 13:30:00,81.44,81.89,81.43,81.84,39567.0,75.9751,76.3949,75.9657,76.3482,39567.0
2022-01-10 14:00:00,81.84,82.05,81.8,81.98,58071.0,76.3482,76.5441,76.3109,76.4788,58071.0
2022-01-10 14:30:00,81.96,82.0,81.75,81.91,40327.0,76.4602,76.4975,76.2643,76.4135,40327.0
2022-01-10 15:00:00,81.92,81.97,81.75,81.81,79554.0,76.4229,76.4695,76.2643,76.3202,79554.0
2022-01-10 15:30:00,81.82,82.06,81.67,81.97,268586.0,76.3296,76.5535,76.1896,76.4695,268586.0
2022-01-11 09:30:00,82.06,82.43,81.5,82.0,147468.0,76.5535,76.8986,76.031,76.4975,147468.0
2022-01-11 10:00:00,82.0,82.64,81.97,82.56,124019.0,76.4975,77.0945,76.4695,77.0199,124019.0
2022-01-11 10:30:00,82.58,82.67,82.34,82.39,100313.0,77.0386,77.1225,76.8147,76.8613,100313.0
2022-01-11 11:00:00,82.42,82.56,82.25,82.29,65422.0,76.8893,77.0199,76.7307,76.768,65422.0
2022-01-11 11:30:00,82.29,82.44,82.1,82.27,110674.0,76.768,76.908,76.5908,76.7494,110674.0
2022-01-11 12:00:00,82.26,82.41,81.85,81.86,128078.0,76.74,76.88,76.3575,76.3669,128078.0
2022-01-11 12:30:00,81.88,82.29,81.84,82.29,61523.0,76.3855,76.768,76.3482,76.768,61523.0
2022-01-11 13:00:00,82.3,82.52,82.13,82.51,86961.0,76.7774,76.9826,76.6188,76.9733,86961.0
2022-01-11 13:30:00,82.54,82.6,82.45,82.53,30796.0,77.0012,77.0572,76.9173,76.9919,30796.0
2022-01-11 14:00:00,82.54,82.74,82.48,82.73,48583.0,77.0012,77.1878,76.9453,77.1785,48583.0
2022-01-11 14:30:00,82.71,82.72,82.58,82.62,34007.0,77.1598,77.1692,77.0386,77.0759,34007.0
2022-01-11 15:00:00,82.62,82.86,82.62,82.72,48569.0,77.0759,77.2998,77.0759,77.1692,48569.0
2022-01-11 15:30:00,82.72,83.09,82.72,83.05,310008.0,77.1692,77.5143,77.1692,77.477,310008.0
2022-01-12 09:30:00,83.16,83.73,82.77,83.24,144631.0,77.5796,78.1114,77.2158,77.6543,144631.0
2022-01-12 10:00:00,83.26,83.6,83.1,83.17,78662.0,77.6729,77.9901,77.5237,77.589,78662.0
2022-01-12 10:30:00,83.18,83.42,82.9,83.14,84566.0,77.5983,77.8222,77.3371,77.561,84566.0
2022-01-12 11:00:00,83.17,83.33,82.67,82.98,62467.0,77.589,77.7382,77.1225,77.4117,62467.0
2022-01-12 11:30:00,82.99,83.17,82.95,83.03,46889.0,77.421,77.589,77.3837,77.4584,46889.0
2022-01-12 12:00:00,83.02,83.05,82.68,82.74,78057.0,77.449,77.477,77.1319,77.1878,78057.0
2022-01-12 12:30:00,82.73,83.14,82.73,83.05,38486.0,77.1785,77.561,77.1785,77.477,38486.0
2022-01-12 13:00:00,83.07,83.26,83.05,83.25,39989.0,77.4957,77.6729,77.477,77.6636,39989.0
2022-01-12 13:30:00,83.26,83.48,83.18,83.21,43344.0,77.6729,77.8782,77.5983,77.6263,43344.0
2022-01-12 14:00:00,83.21,83.48,83.1,83.47,42160.0,77.6263,77.8782,77.5237,77.8688,42160.0
2022-01-12 14:30:00,83.48,83.56,83.22,83.43,57085.0,77.8782,77.9528,77.6356,77.8315,57085.0
2022-01-12 15:00:00,83.45,83.69,83.36,83.68,98088.0,77.8502,78.0741,77.7662,78.0647,98088.0
2022-01-12 15:30:00,83.67,83.87,83.59,83.73,395319.0,78.0554,78.242,77.9808,78.1114,395319.0
2022-01-13 09:30:00,83.8,84.52,83.7,84.33,237276.0,78.1767,78.8484,78.0834,78.6711,237276.0
2022-01-13 10:00:00,84.34,84.39,83.94,84.02,85030.0,78.6805,78.7271,78.3073,78.3819,85030.0
2022-01-13 10:30:00,84.05,84.48,83.97,84.41,86302.0,78.4099,78.8111,78.3353,78.7458,86302.0
2022-01-13 11:00:00,84.44,84.67,84.44,84.63,71061.0,78.7737,78.9883,78.7737,78.951,71061.0
2022-01-13 11:30:00,84.62,84.96,84.6,84.85,91035.0,78.9417,79.2589,78.923,79.1562,91035.0
2022-01-13 12:00:00,84.84,84.84,84.38,84.52,63868.0,79.1469,79.1469,78.7178,78.8484,63868.0
2022-01-13 12:30:00,84.44,84.54,84.11,84.26,73836.0,78.7737,78.867,78.4659,78.6058,73836.0
2022-01-13 13:00:00,84.29,84.54,84.19,84.51,43176.0,78.6338,78.867,78.5405,78.8391,43176.0
2022-01-13 13:30:00,84.52,84.54,84.4,84.48,40147.0,78.8484,78.867,78.7364,78.8111,40147.0
2022-01-13 14:00:00,84.47,84.54,84.27,84.27,36318.0,78.8017,78.867,78.6152,78.6152,36318.0
2022-01-13 14:30:00,84.26,84.32,84.16,84.3,65634.0,78.6058,78.6618,78.5125,78.6431,65634.0
2022-01-13 15:00:00,84.29,84.31,83.94,84.06,92319.0,78.6338,78.6525,78.3073,78.4192,92319.0
2022-01-13 15:30:00,84.08,84.18,83.81,84.03,277961.0,78.4379,78.5312,78.186,78.3913,277961.0
2022-01-14 09:30:00,82.9,83.49,82.29,83.49,89200.0,77.3371,77.8875,76.768,77.8875,89200.0
2022-01-14 10:00:00,83.51,83.72,83.27,83.36,39864.0,77.9062,78.1021,77.6823,77.7662,39864.0
2022-01-14 10:30:00,83.33,83.47,83.04,83.44,58870.0,77.7382,77.8688,77.4677,77.8409,58870.0
2022-01-14 11:00:00,83.45,83.5,82.86,83.26,124726.0,77.8502,77.8968,77.2998,77.6729,124726.0
2022-01-14 11:30:00,83.27,83.87,83.15,83.82,58520.0,77.6823,78.242,77.5703,78.1954,58520.0
2022-01-14 12:00:00,83.81,83.91,83.72,83.9,77017.0,78.186,78.2793,78.1021,78.27,77017.0
2022-01-14 12:30:00,83.89,84.06,83.65,83.73,104327.0,78.2607,78.4192,78.0368,78.1114,104327.0
2022-01-14 13:00:00,83.74,84.0,83.7,83.99,81027.0,78.1207,78.3633,78.0834,78.3539,81027.0
2022-01-14 13:30:00,84.0,84.09,83.81,84.04,115364.0,78.3633,78.4472,78.186,78.4006,115364.0
2022-01-14 14:00:00,84.05,84.5,84.02,84.41,89118.0,78.4099,78.8297,78.3819,78.7458,89118.0
2022-01-14 14:30:00,84.4,84.66,84.33,84.5,99956.0,78.7364,78.979,78.6711,78.8297,99956.0
2022-01-14 15:00:00,84.51,84.88,84.5,84.6,148213.0,78.8391,79.1842,78.8297,78.923,148213.0
2022-01-14 15:30:00,84.61,85.16,84.61,84.99,511132.0,78.9323,79.4454,78.9323,79.2868,511132.0
2022-01-18 09:30:00,84.46,84.46,83.42,83.87,509611.0,78.7924,78.7924,77.8222,78.242,509611.0
2022-01-18 10:00:00,83.83,83.94,83.3,83.7,506355.0,78.2047,78.3073,77.7102,78.0834,506355.0
2022-01-18 10:30:00,83.69,83.73,83.4,83.69,360291.0,78.0741,78.1114,77.8035,78.0741,360291.0
2022-01-18 11:00:00,83.69,83.94,83.49,83.51,172239.0,78.0741,78.3073,77.8875,77.9062,172239.0
2022-01-18 11:30:00,83.51,83.73,83.33,83.55,225930.0,77.9062,78.1114,77.7382,77.9435,225930.0
2022-01-18 12:00:00,83.52,83.53,83.25,83.46,220489.0,77.9155,77.9248,77.6636,77.8595,220489.0
2022-01-18 12:30:00,83.48,83.55,83.28,83.45,132758.0,77.8782,77.9435,77.6916,77.8502,132758.0
2022-01-18 13:00:00,83.44,83.62,83.36,83.47,135387.0,77.8409,78.0088,77.7662,77.8688,135387.0
2022-01-18 13:30:00,83.46,83.67,83.45,83.53,79933.0,77.8595,78.0554,77.8502,77.9248,79933.0
2022-01-18 14:00:00,83.53,83.66,83.51,83.61,121361.0,77.9248,78.0461,77.9062,77.9994,121361.0
2022-01-18 14:30:00,83.6,84.03,83.58,83.89,121517.0,77.9901,78.3913,77.9715,78.2607,121517.0
2022-01-18 15:00:00,83.88,83.91,83.58,83.66,115814.0,78.2513,78.2793,77.9715,78.0461,115814.0
2022-01-18 15:30:00,83.65,83.84,83.53,83.79,363875.0,78.0368,78.214,77.9248,78.1674,363875.0
2022-01-19 09:30:00,83.91,83.91,82.75,82.77,138474.0,78.2793,78.2793,77.1972,77.2158,138474.0
2022-01-19 10:00:00,82.8,82.98,82.27,82.38,136875.0,77.2438,77.4117,76.7494,76.852,136875.0
2022-01-19 10:30:00,82.37,82.91,82.3,82.78,99061.0,76.8427,77.3464,76.7774,77.2251,99061.0
2022-01-19 11:00:00,82.72,82.89,82.52,82.76,88853.0,77.1692,77.3278,76.9826,77.2065,88853.0
2022-01-19 11:30:00,82.77,83.2,82.68,83.17,84487.0,77.2158,77.617,77.1319,77.589,84487.0
2022-01-19 12:00:00,83.19,83.24,83.05,83.09,112425.0,77.6076,77.6543,77.477,77.5143,112425.0
2022-01-19 12:30:00,83.1,83.16,82.82,82.95,64270.0,77.5237,77.5796,77.2625,77.3837,64270.0
2022-01-19 13:00:00,82.92,83.13,82.73,82.82,196361.0,77.3557,77.5517,77.1785,77.2625,196361.0
2022-01-19 13:30:00,82.8,82.97,82.67,82.67,93884.0,77.2438,77.4024,77.1225,77.1225,93884.0
2022-01-19 14:00:00,82.64,82.7,82.27,82.31,75066.0,77.0945,77.1505,76.7494,76.7867,75066.0
2022-01-19 14:30:00,82.31,82.52,82.21,82.37,92810.0,76.7867,76.9826,76.6934,76.8427,92810.0
2022-01-19 15:00:00,82.37,82.42,81.88,81.92,420924.0,76.8427,76.8893,76.3855,76.4229,420924.0
2022-01-19 15:30:00,81.92,81.94,81.48,81.57,560013.0,76.4229,76.4415,76.0124,76.0963,560013.0
2022-01-20 09:30:00,81.77,81.84,79.53,80.07,504053.0,76.2829,76.3482,74.1932,74.697,504053.0
2022-01-20 10:00:00,80.05,80.6,79.89,80.36,149612.0,74.6783,75.1914,74.5291,74.9675,149612.0
2022-01-20 10:30:00,80.37,81.35,80.35,81.34,192795.0,74.9769,75.8911,74.9582,75.8818,192795.0
2022-01-20 11:00:00,81.33,81.5,81.0,81.11,111586.0,75.8724,76.031,75.5646,75.6672,111586.0
2022-01-20 11:30:00,81.12,81.38,81.01,81.14,84078.0,75.6765,75.9191,75.5739,75.6952,84078.0
2022-01-20 12:00:00,81.16,81.36,80.94,81.03,121612.0,75.7138,75.9004,75.5086,75.5926,121612.0
2022-01-20 12:30:00,81.03,81.05,80.7,80.99,80206.0,75.5926,75.6112,75.2847,75.5553,80206.0
2022-01-20 13:00:00,80.98,81.0,80.77,80.8,72017.0,75.5459,75.5646,75.35,75.378,72017.0
2022-01-20 13:30:00,80.81,80.92,80.68,80.84,69519.0,75.3873,75.49,75.2661,75.4153,69519.0
2022-01-20 14:00:00,80.86,81.09,80.46,80.47,137994.0,75.434,75.6485,75.0608,75.0702,137994.0
2022-01-20 14:30:00,80.47,80.48,80.19,80.27,170753.0,75.0702,75.0795,74.8089,74.8836,170753.0
2022-01-20 15:00:00,80.3,80.36,79.77,79.82,274127.0,74.9116,74.9675,74.4171,74.4638,274127.0
2022-01-20 15:30:00,79.81,79.81,79.02,79.18,593647.0,74.4544,74.4544,73.7175,73.8667,593647.0
2022-01-21 09:30:00,78.43,78.43,76.92,78.09,392909.0,73.167,73.167,71.7584,72.8499,392909.0
2022-01-21 10:00:00,78.06,78.39,77.42,78.15,202970.0,72.8219,73.1297,72.2248,72.9058,202970.0
2022-01-21 10:30:00,78.15,78.9,77.94,78.75,133906.0,72.9058,73.6055,72.7099,73.4656,133906.0
2022-01-21 11:00:00,78.8,78.9,78.41,78.73,109216.0,73.5122,73.6055,73.1484,73.4469,109216.0
2022-01-21 11:30:00,78.7,78.7,78.25,78.36,99608.0,73.4189,73.4189,72.9991,73.1017,99608.0
2022-01-21 12:00:00,78.33,78.39,77.95,78.09,99822.0,73.0738,73.1297,72.7193,72.8499,99822.0
2022-01-21 12:30:00,78.08,78.13,77.7,77.85,78749.0,72.8405,72.8872,72.486,72.626,78749.0
2022-01-21 13:00:00,77.84,78.08,77.68,77.89,64382.0,72.6166,72.8405,72.4674,72.6633,64382.0
2022-01-21 13:30:00,77.87,78.2,77.78,77.83,55313.0,72.6446,72.9525,72.5607,72.6073,55313.0
2022-01-21 14:00:00,77.93,77.98,77.58,77.59,71810.0,72.7006,72.7472,72.3741,72.3834,71810.0
2022-01-21 14:30:00,77.58,77.76,77.54,77.56,78229.0,72.3741,72.542,72.3368,72.3554,78229.0
2022-01-21 15:00:00,77.56,77.7,77.14,77.27,128788.0,72.3554,72.486,71.9636,72.0849,128788.0
2022-01-21 15:30:00,77.28,77.85,77.28,77.45,503377.0,72.0942,72.626,72.0942,72.2528,503377.0
2022-01-24 09:30:00,76.03,76.79,74.93,74.93,355323.0,70.9281,71.6371,69.9019,69.9019,355323.0
2022-01-24 10:00:00,74.95,75.75,74.35,75.62,215563.0,69.9206,70.6669,69.3608,70.5456,215563.0
2022-01-24 10:30:00,75.66,75.9,75.02,75.02,128443.0,70.5829,70.8068,69.9859,69.9859,128443.0
2022-01-24 11:00:00,75.02,75.41,74.76,75.41,142587.0,69.9859,70.3497,69.7433,70.3497,142587.0
2022-01-24 11:30:00,75.45,75.68,74.67,75.16,127243.0,70.387,70.6016,69.6594,70.1165,127243.0
2022-01-24 12:00:00,75.11,75.13,74.33,74.5,104197.0,70.0698,70.0885,69.3422,69.5008,104197.0
2022-01-24 12:30:00,74.48,74.97,74.19,74.88,96953.0,69.4821,69.9392,69.2116,69.8553,96953.0
2022-01-24 13:00:00,74.86,75.54,74.82,75.0,110775.0,69.8366,70.471,69.7993,69.9672,110775.0
2022-01-24 13:30:00,74.96,75.81,74.96,75.78,150196.0,69.9299,70.7229,69.9299,70.6949,150196.0
2022-01-24 14:00:00,75.79,76.1,75.22,75.37,135467.0,70.7042,70.9934,70.1724,70.3124,135467.0
2022-01-24 14:30:00,75.34,75.83,75.1,75.79,106374.0,70.2844,70.7415,70.0605,70.7042,106374.0
2022-01-24 15:00:00,75.79,76.27,75.67,76.09,184171.0,70.7042,71.152,70.5923,70.9841,184171.0
2022-01-24 15:30:00,76.07,77.46,75.93,77.18,421614.0,70.9654,72.2621,70.8348,72.0009,421614.0
2022-01-25 09:30:00,76.0,76.29,74.76,74.86,158550.0,70.9001,71.1706,69.7433,69.8366,158550.0
2022-01-25 10:00:00,74.91,75.68,74.4,75.67,114741.0,69.8832,70.6016,69.4075,70.5923,114741.0
2022-01-25 10:30:00,75.71,76.22,75.48,75.51,78375.0,70.6296,71.1053,70.415,70.443,78375.0
2022-01-25 11:00:00,75.52,76.16,75.38,76.14,83985.0,70.4523,71.0494,70.3217,71.0307,83985.0
2022-01-25 11:30:00,76.15,76.16,75.51,75.73,63681.0,71.04,71.0494,70.443,70.6482,63681.0
2022-01-25 12:00:00,75.71,76.13,75.59,76.01,59455.0,70.6296,71.0214,70.5176,70.9094,59455.0
2022-01-25 12:30:00,75.98,75.99,75.59,75.74,52333.0,70.8814,70.8908,70.5176,70.6576,52333.0
2022-01-25 13:00:00,75.73,76.4,75.49,76.4,67847.0,70.6482,71.2733,70.4243,71.2733,67847.0
2022-01-25 13:30:00,76.37,76.88,76.31,76.86,91428.0,71.2453,71.7211,71.1893,71.7024,91428.0
2022-01-25 14:00:00,76.88,77.11,76.65,77.03,118050.0,71.7211,71.9356,71.5065,71.861,118050.0
2022-01-25 14:30:00,77.05,77.48,76.85,77.42,98988.0,71.8796,72.2808,71.6931,72.2248,98988.0
2022-01-25 15:00:00,77.41,77.46,76.8,76.85,107004.0,72.2155,72.2621,71.6464,71.6931,107004.0
2022-01-25 15:30:00,76.85,77.2,76.67,76.83,391680.0,71.6931,72.0196,71.5251,71.6744,391680.0
2022-01-26 09:30:00,77.23,78.33,77.05,78.3,132761.0,72.0476,73.0738,71.8796,73.0458,132761.0
2022-01-26 10:00:00,78.3,78.3,77.17,77.23,114853.0,73.0458,73.0458,71.9916,72.0476,114853.0
2022-01-26 10:30:00,77.21,77.52,77.08,77.46,106883.0,72.0289,72.3181,71.9076,72.2621,106883.0
2022-01-26 11:00:00,77.43,78.12,77.34,77.99,87203.0,72.2341,72.8778,72.1502,72.7566,87203.0
2022-01-26 11:30:00,78.01,78.04,77.53,77.78,61022.0,72.7752,72.8032,72.3274,72.5607,61022.0
2022-01-26 12:00:00,77.77,77.9,77.62,77.77,37568.0,72.5513,72.6726,72.4114,72.5513,37568.0
2022-01-26 12:30:00,77.78,77.78,77.49,77.59,47608.0,72.5607,72.5607,72.2901,72.3834,47608.0
2022-01-26 13:00:00,77.61,77.61,77.31,77.41,49733.0,72.4021,72.4021,72.1222,72.2155,49733.0
2022-01-26 13:30:00,77.4,77.79,77.38,77.59,48166.0,72.2062,72.57,72.1875,72.3834,48166.0
2022-01-26 14:00:00,77.65,78.14,77.34,77.99,83938.0,72.4394,72.8965,72.1502,72.7566,83938.0
2022-01-26 14:30:00,77.95,78.01,76.88,77.26,96262.0,72.7193,72.7752,71.7211,72.0756,96262.0
2022-01-26 15:00:00,77.23,77.24,75.8,76.36,197857.0,72.0476,72.0569,70.7135,71.2359,197857.0
2022-01-26 15:30:00,76.33,76.93,76.23,76.69,362136.0,71.208,71.7677,71.1147,71.5438,362136.0
2022-01-27 09:30:00,77.92,78.73,77.63,78.29,141254.0,72.6913,73.4469,72.4207,73.0364,141254.0
2022-01-27 10:00:00,78.31,78.35,77.26,77.26,83624.0,73.0551,73.0924,72.0756,72.0756,83624.0
2022-01-27 10:30:00,77.3,77.55,76.83,77.49,220670.0,72.1129,72.3461,71.6744,72.2901,220670.0
2022-01-27 11:00:00,77.57,77.69,76.76,76.96,72860.0,72.3648,72.4767,71.6091,71.7957,72860.0
2022-01-27 11:30:00,76.94,77.52,76.94,77.45,80513.0,71.777,72.3181,71.777,72.2528,80513.0
2022-01-27 12:00:00,77.46,77.52,76.72,76.8,71746.0,72.2621,72.3181,71.5718,71.6464,71746.0
2022-01-27 12:30:00,76.78,76.88,76.29,76.4,73388.0,71.6278,71.7211,71.1706,71.2733,73388.0
2022-01-27 13:00:00,76.36,76.47,75.56,75.65,76488.0,71.2359,71.3386,70.4896,70.5736,76488.0
2022-01-27 13:30:00,75.66,76.1,75.6,76.03,55606.0,70.5829,70.9934,70.5269,70.9281,55606.0
2022-01-27 14:00:00,76.04,76.41,75.94,76.04,63503.0,70.9374,71.2826,70.8441,70.9374,63503.0
2022-01-27 14:30:00,75.99,76.47,75.74,76.22,67295.0,70.8908,71.3386,70.6576,71.1053,67295.0
2022-01-27 15:00:00,76.25,76.46,75.81,76.41,101796.0,71.1333,71.3292,70.7229,71.2826,101796.0
2022-01-27 15:30:00,76.41,76.73,76.26,76.49,311946.0,71.2826,71.5811,71.1427,71.3572,311946.0
2022-01-28 09:30:00,76.11,76.18,75.2,75.49,95007.0,71.0027,71.068,70.1538,70.4243,95007.0
2022-01-28 10:00:00,75.42,75.64,75.03,75.14,92408.0,70.359,70.5643,69.9952,70.0978,92408.0
2022-01-28 10:30:00,75.16,75.27,74.46,75.02,104080.0,70.1165,70.2191,69.4634,69.9859,104080.0
2022-01-28 11:00:00,75.03,75.34,74.71,75.16,83892.0,69.9952,70.2844,69.6967,70.1165,83892.0
2022-01-28 11:30:00,75.18,75.38,74.92,75.31,71882.0,70.1351,70.3217,69.8926,70.2564,71882.0
2022-01-28 12:00:00,75.31,75.43,74.89,75.02,82170.0,70.2564,70.3684,69.8646,69.9859,82170.0
2022-01-28 12:30:00,74.97,75.01,74.66,74.66,54055.0,69.9392,69.9765,69.65,69.65,54055.0
2022-01-28 13:00:00,74.69,75.24,74.68,75.13,53738.0,69.678,70.1911,69.6687,70.0885,53738.0
2022-01-28 13:30:00,75.13,75.35,75.07,75.2,69088.0,70.0885,70.2937,70.0325,70.1538,69088.0
2022-01-28 14:00:00,75.16,75.3,74.32,74.34,57270.0,70.1165,70.2471,69.3328,69.3515,57270.0
2022-01-28 14:30:00,74.31,75.08,74.19,75.05,66616.0,69.3235,70.0418,69.2116,70.0139,66616.0
2022-01-28 15:00:00,75.07,75.38,74.94,75.35,80736.0,70.0325,70.3217,69.9112,70.2937,80736.0
2022-01-28 15:30:00,75.33,76.1,75.15,76.08,352532.0,70.2751,70.9934,70.1071,70.9747,352532.0
2022-01-31 09:30:00,75.36,75.6,74.58,74.87,197561.0,70.3031,70.5269,69.5754,69.8459,197561.0
2022-01-31 10:00:00,74.88,75.66,74.86,75.53,197664.0,69.8553,70.5829,69.8366,70.4616,197664.0
2022-01-31 10:30:00,75.54,75.84,75.27,75.61,88290.0,70.471,70.7508,70.2191,70.5363,88290.0
2022-01-31 11:00:00,75.62,75.67,75.18,75.22,113407.0,70.5456,70.5923,70.1351,70.1724,113407.0
2022-01-31 11:30:00,75.24,75.77,75.17,75.77,130481.0,70.1911,70.6855,70.1258,70.6855,130481.0
2022-01-31 12:00:00,75.77,75.96,75.56,75.91,152113.0,70.6855,70.8628,70.4896,70.8161,152113.0
2022-01-31 12:30:00,75.93,76.5,75.85,76.42,102311.0,70.8348,71.3666,70.7602,71.2919,102311.0
2022-01-31 13:00:00,76.4,76.49,76.24,76.34,85535.0,71.2733,71.3572,71.124,71.2173,85535.0
2022-01-31 13:30:00,76.36,76.44,76.24,76.37,61021.0,71.2359,71.3106,71.124,71.2453,61021.0
2022-01-31 14:00:00,76.4,76.62,76.33,76.57,74033.0,71.2733,71.4785,71.208,71.4319,74033.0
2022-01-31 14:30:00,76.57,76.6,76.22,76.42,125902.0,71.4319,71.4598,71.1053,71.2919,125902.0
2022-01-31 15:00:00,76.42,76.47,75.89,76.15,156639.0,71.2919,71.3386,70.7975,71.04,156639.0
2022-01-31 15:30:00,76.15,76.62,76.04,76.58,762424.0,71.04,71.4785,70.9374,71.4412,762424.0
2022-02-01 09:30:00,76.88,77.26,76.5,77.04,129969.0,71.7211,72.0756,71.3666,71.8703,129969.0
2022-02-01 10:00:00,76.99,77.21,76.41,77.02,206655.0,71.8237,72.0289,71.2826,71.8517,206655.0
2022-02-01 10:30:00,77.04,77.5,77.04,77.41,172965.0,71.8703,72.2995,71.8703,72.2155,172965.0
2022-02-01 11:00:00,77.39,77.58,77.28,77.41,69650.0,72.1968,72.3741,72.0942,72.2155,69650.0
2022-02-01 11:30:00,77.39,77.45,77.14,77.34,61735.0,72.1968,72.2528,71.9636,72.1502,61735.0
2022-02-01 12:00:00,77.36,77.63,77.28,77.55,66110.0,72.1688,72.4207,72.0942,72.3461,66110.0
2022-02-01 12:30:00,77.57,77.83,77.5,77.82,69068.0,72.3648,72.6073,72.2995,72.598,69068.0
2022-02-01 13:00:00,77.81,77.89,77.6,77.86,56523.0,72.5886,72.6633,72.3927,72.6353,56523.0
2022-02-01 13:30:00,77.83,77.98,77.74,77.78,67809.0,72.6073,72.7472,72.5233,72.5607,67809.0
2022-02-01 14:00:00,77.8,77.98,77.77,77.94,62221.0,72.5793,72.7472,72.5513,72.7099,62221.0
2022-02-01 14:30:00,77.94,78.13,77.87,78.1,119798.0,72.7099,72.8872,72.6446,72.8592,119798.0
2022-02-01 15:00:00,78.1,78.21,78.03,78.08,129586.0,72.8592,72.9618,72.7939,72.8405,129586.0
2022-02-01 15:30:00,78.07,78.13,77.83,77.88,582145.0,72.8312,72.8872,72.6073,72.654,582145.0
2022-02-02 09:30:00,78.05,78.46,77.52,77.7,151621.0,72.8125,73.195,72.3181,72.486,151621.0
2022-02-02 10:00:00,77.7,77.75,77.3,77.5,96142.0,72.486,72.5327,72.1129,72.2995,96142.0
2022-02-02 10:30:00,77.55,78.35,77.4,78.33,85354.0,72.3461,73.0924,72.2062,73.0738,85354.0
2022-02-02 11:00:00,78.32,78.67,78.21,78.64,107495.0,73.0644,73.3909,72.9618,73.363,107495.0
2022-02-02 11:30:00,78.62,78.63,78.39,78.43,71642.0,73.3443,73.3536,73.1297,73.167,71642.0
2022-02-02 12:00:00,78.41,78.67,78.39,78.5,104738.0,73.1484,73.3909,73.1297,73.2323,104738.0
2022-02-02 12:30:00,78.51,78.71,78.47,78.69,83217.0,73.2417,73.4283,73.2044,73.4096,83217.0
2022-02-02 13:00:00,78.67,78.77,78.52,78.59,79531.0,73.3909,73.4842,73.251,73.3163,79531.0
2022-02-02 13:30:00,78.61,78.84,78.59,78.7,60839.0,73.335,73.5495,73.3163,73.4189,60839.0
2022-02-02 14:00:00,78.71,79.02,78.69,78.99,75621.0,73.4283,73.7175,73.4096,73.6895,75621.0
2022-02-02 14:30:00,79.0,79.17,78.96,79.03,93205.0,73.6988,73.8574,73.6615,73.7268,93205.0
2022-02-02 15:00:00,79.06,79.3,79.0,79.22,134354.0,73.7548,73.9787,73.6988,73.904,134354.0
2022-02-02 15:30:00,79.23,79.37,79.12,79.14,424851.0,73.9134,74.044,73.8107,73.8294,424851.0
2022-02-03 09:30:00,78.48,79.07,77.98,78.53,127182.0,73.2137,73.7641,72.7472,73.2603,127182.0
2022-02-03 10:00:00,78.53,78.79,78.41,78.62,71918.0,73.2603,73.5029,73.1484,73.3443,71918.0
2022-02-03 10:30:00,78.65,79.08,78.54,78.99,63046.0,73.3723,73.7734,73.2697,73.6895,63046.0
2022-02-03 11:00:00,78.98,79.04,78.61,78.74,71458.0,73.6801,73.7361,73.335,73.4562,71458.0
2022-02-03 11:30:00,78.75,78.91,78.45,78.45,62417.0,73.4656,73.6148,73.1857,73.1857,62417.0
2022-02-03 12:00:00,78.44,78.53,78.17,78.5,65874.0,73.1764,73.2603,72.9245,73.2323,65874.0
2022-02-03 12:30:00,78.48,78.59,78.29,78.43,65001.0,73.2137,73.3163,73.0364,73.167,65001.0
2022-02-03 13:00:00,78.44,78.65,78.32,78.63,89060.0,73.1764,73.3723,73.0644,73.3536,89060.0
2022-02-03 13:30:00,78.64,78.84,78.62,78.66,72641.0,73.363,73.5495,73.3443,73.3816,72641.0
2022-02-03 14:00:00,78.67,78.79,78.59,78.64,135830.0,73.3909,73.5029,73.3163,73.363,135830.0
2022-02-03 14:30:00,78.63,78.66,78.21,78.27,76280.0,73.3536,73.3816,72.9618,73.0178,76280.0
2022-02-03 15:00:00,78.29,78.31,77.92,78.19,98885.0,73.0364,73.0551,72.6913,72.9431,98885.0
2022-02-03 15:30:00,78.19,78.22,77.66,77.71,330635.0,72.9431,72.9711,72.4487,72.4954,330635.0
2022-02-04 09:30:00,76.99,77.68,76.89,77.0,128554.0,71.8237,72.4674,71.7304,71.833,128554.0
2022-02-04 10:00:00,76.97,77.06,76.28,76.28,119144.0,71.805,71.889,71.1613,71.1613,119144.0
2022-02-04 10:30:00,76.3,76.5,75.91,76.07,120324.0,71.18,71.3666,70.8161,70.9654,120324.0
2022-02-04 11:00:00,76.05,76.5,76.03,76.49,114402.0,70.9468,71.3666,70.9281,71.3572,114402.0
2022-02-04 11:30:00,76.47,76.68,76.4,76.47,84800.0,71.3386,71.5345,71.2733,71.3386,84800.0
2022-02-04 12:00:00,76.47,76.6,76.39,76.55,91421.0,71.3386,71.4598,71.2639,71.4132,91421.0
2022-02-04 12:30:00,76.58,76.64,76.4,76.5,57134.0,71.4412,71.4972,71.2733,71.3666,57134.0
2022-02-04 13:00:00,76.51,76.97,76.5,76.81,70347.0,71.3759,71.805,71.3666,71.6558,70347.0
2022-02-04 13:30:00,76.81,76.88,76.64,76.76,68461.0,71.6558,71.7211,71.4972,71.6091,68461.0
2022-02-04 14:00:00,76.78,76.8,76.48,76.5,60460.0,71.6278,71.6464,71.3479,71.3666,60460.0
2022-02-04 14:30:00,76.51,76.68,76.49,76.56,68509.0,71.3759,71.5345,71.3572,71.4225,68509.0
2022-02-04 15:00:00,76.56,76.86,76.56,76.73,119612.0,71.4225,71.7024,71.4225,71.5811,119612.0
2022-02-04 15:30:00,76.73,77.0,76.06,76.06,506050.0,71.5811,71.833,70.9561,70.9561,506050.0
2022-02-07 09:30:00,76.03,76.49,75.26,75.47,144603.0,70.9281,71.3572,70.2098,70.4057,144603.0
2022-02-07 10:00:00,75.5,76.02,75.32,75.84,131871.0,70.4337,70.9188,70.2657,70.7508,131871.0
2022-02-07 10:30:00,75.82,76.1,75.77,75.98,88389.0,70.7322,70.9934,70.6855,70.8814,88389.0
2022-02-07 11:00:00,75.95,76.21,75.78,76.16,76944.0,70.8535,71.096,70.6949,71.0494,76944.0
2022-02-07 11:30:00,76.14,76.2,75.78,75.94,94928.0,71.0307,71.0867,70.6949,70.8441,94928.0
2022-02-07 12:00:00,75.94,75.94,75.59,75.64,68899.0,70.8441,70.8441,70.5176,70.5643,68899.0
2022-02-07 12:30:00,75.62,75.98,75.56,75.83,86186.0,70.5456,70.8814,70.4896,70.7415,86186.0
2022-02-07 13:00:00,75.84,76.31,75.83,76.05,186325.0,70.7508,71.1893,70.7415,70.9468,186325.0
2022-02-07 13:30:00,76.04,76.29,76.04,76.19,93455.0,70.9374,71.1706,70.9374,71.0774,93455.0
2022-02-07 14:00:00,76.17,76.23,76.02,76.06,86316.0,71.0587,71.1147,70.9188,70.9561,86316.0
2022-02-07 14:30:00,76.06,76.16,75.99,76.04,95979.0,70.9561,71.0494,70.8908,70.9374,95979.0
2022-02-07 15:00:00,76.01,76.18,75.87,75.88,104297.0,70.9094,71.068,70.7788,70.7882,104297.0
2022-02-07 15:30:00,75.88,75.95,75.26,75.4,578979.0,70.7882,70.8535,70.2098,70.3404,578979.0
2022-02-08 09:30:00,77.92,79.77,76.86,79.67,527964.0,72.6913,74.4171,71.7024,74.3238,527964.0
2022-02-08 10:00:00,79.6,79.62,78.79,79.0,389358.0,74.2585,74.2772,73.5029,73.6988,389358.0
2022-02-08 10:30:00,78.99,79.35,78.83,79.22,220810.0,73.6895,74.0253,73.5402,73.904,220810.0
2022-02-08 11:00:00,79.25,79.8,79.06,79.59,260404.0,73.932,74.4451,73.7548,74.2492,260404.0
2022-02-08 11:30:00,79.58,80.1,79.27,79.97,145592.0,74.2399,74.725,73.9507,74.6037,145592.0
2022-02-08 12:00:00,79.96,80.08,79.61,79.92,130676.0,74.5944,74.7063,74.2679,74.5571,130676.0
2022-02-08 12:30:00,79.92,80.35,79.91,80.04,168381.0,74.5571,74.9582,74.5477,74.669,168381.0
2022-02-08 13:00:00,80.04,80.47,79.86,79.95,149120.0,74.669,75.0702,74.5011,74.585,149120.0
2022-02-08 13:30:00,79.97,80.27,79.63,79.79,117197.0,74.6037,74.8836,74.2865,74.4358,117197.0
2022-02-08 14:00:00,79.79,79.98,79.53,79.68,114515.0,74.4358,74.613,74.1932,74.3332,114515.0
2022-02-08 14:30:00,79.7,79.78,79.31,79.59,151027.0,74.3518,74.4265,73.988,74.2492,151027.0
2022-02-08 15:00:00,79.59,79.96,79.5,79.96,137901.0,74.2492,74.5944,74.1652,74.5944,137901.0
2022-02-08 15:30:00,80.0,80.26,79.86,80.13,747947.0,74.6317,74.8742,74.5011,74.753,747947.0
2022-02-09 09:30:00,80.69,81.57,80.48,80.9,262138.0,75.2754,76.0963,75.0795,75.4713,262138.0
2022-02-09 10:00:00,80.91,81.68,80.61,81.39,195056.0,75.4806,76.199,75.2008,75.9284,195056.0
2022-02-09 10:30:00,81.39,81.9,81.25,81.77,113823.0,75.9284,76.4042,75.7978,76.2829,113823.0
2022-02-09 11:00:00,81.8,81.8,81.12,81.39,106918.0,76.3109,76.3109,75.6765,75.9284,106918.0
2022-02-09 11:30:00,81.38,81.6,81.23,81.31,145464.0,75.9191,76.1243,75.7792,75.8538,145464.0
2022-02-09 12:00:00,81.3,81.93,81.28,81.8,101814.0,75.8445,76.4322,75.8258,76.3109,101814.0
2022-02-09 12:30:00,81.79,81.99,81.73,81.9,87261.0,76.3016,76.4882,76.2456,76.4042,87261.0
2022-02-09 13:00:00,81.9,82.02,81.41,81.51,117686.0,76.4042,76.5161,75.9471,76.0404,117686.0
2022-02-09 13:30:00,81.5,81.83,81.43,81.67,107811.0,76.031,76.3389,75.9657,76.1896,107811.0
2022-02-09 14:00:00,81.66,81.78,81.62,81.74,117275.0,76.1803,76.2922,76.143,76.2549,117275.0
2022-02-09 14:30:00,81.75,81.87,81.66,81.66,78566.0,76.2643,76.3762,76.1803,76.1803,78566.0
2022-02-09 15:00:00,81.65,81.78,81.61,81.72,83869.0,76.171,76.2922,76.1337,76.2363,83869.0
2022-02-09 15:30:00,81.71,81.81,81.41,81.5,336494.0,76.2269,76.3202,75.9471,76.031,336494.0
2022-02-10 09:30:00,80.85,81.59,80.7,81.54,140438.0,75.4247,76.115,75.2847,76.0684,140438.0
2022-02-10 10:00:00,81.54,82.33,81.48,82.05,183652.0,76.0684,76.8053,76.0124,76.5441,183652.0
2022-02-10 10:30:00,82.06,82.53,81.99,82.23,133948.0,76.5535,76.9919,76.4882,76.712,133948.0
2022-02-10 11:00:00,82.23,82.24,81.9,82.11,53462.0,76.712,76.7214,76.4042,76.6001,53462.0
2022-02-10 11:30:00,82.13,82.41,82.0,82.1,176262.0,76.6188,76.88,76.4975,76.5908,176262.0
2022-02-10 12:00:00,82.09,82.34,81.85,82.3,68553.0,76.5814,76.8147,76.3575,76.7774,68553.0
2022-02-10 12:30:00,82.28,82.32,81.43,81.7,104109.0,76.7587,76.796,75.9657,76.2176,104109.0
2022-02-10 13:00:00,81.7,81.86,81.26,81.48,155655.0,76.2176,76.3669,75.8071,76.0124,155655.0
2022-02-10 13:30:00,81.49,81.51,80.97,81.14,97177.0,76.0217,76.0404,75.5366,75.6952,97177.0
2022-02-10 14:00:00,81.08,81.12,80.59,80.95,81402.0,75.6392,75.6765,75.1821,75.5179,81402.0
2022-02-10 14:30:00,80.95,81.05,80.58,80.61,104509.0,75.5179,75.6112,75.1728,75.2008,104509.0
2022-02-10 15:00:00,80.66,80.86,80.47,80.54,72297.0,75.2474,75.434,75.0702,75.1355,72297.0
2022-02-10 15:30:00,80.51,80.52,80.06,80.36,321474.0,75.1075,75.1168,74.6877,74.9675,321474.0
2022-02-11 09:30:00,80.53,80.72,79.6,80.34,77678.0,75.1261,75.3034,74.2585,74.9489,77678.0
2022-02-11 10:00:00,80.38,81.16,80.38,81.02,96068.0,74.9862,75.7138,74.9862,75.5832,96068.0
2022-02-11 10:30:00,81.09,81.31,80.9,81.23,66890.0,75.6485,75.8538,75.4713,75.7792,66890.0
2022-02-11 11:00:00,81.23,81.45,81.17,81.31,69558.0,75.7792,75.9844,75.7232,75.8538,69558.0
2022-02-11 11:30:00,81.36,81.4,81.04,81.31,86164.0,75.9004,75.9377,75.6019,75.8538,86164.0
2022-02-11 12:00:00,81.33,81.53,81.25,81.42,74583.0,75.8724,76.059,75.7978,75.9564,74583.0
2022-02-11 12:30:00,81.41,81.49,81.2,81.2,80742.0,75.9471,76.0217,75.7512,75.7512,80742.0
2022-02-11 13:00:00,81.22,81.54,80.95,80.95,152075.0,75.7698,76.0684,75.5179,75.5179,152075.0
2022-02-11 13:30:00,80.97,80.98,79.83,79.83,130980.0,75.5366,75.5459,74.4731,74.4731,130980.0
2022-02-11 14:00:00,79.82,80.16,79.51,79.61,83373.0,74.4638,74.781,74.1746,74.2679,83373.0
2022-02-11 14:30:00,79.63,79.91,79.06,79.33,78985.0,74.2865,74.5477,73.7548,74.0066,78985.0
2022-02-11 15:00:00,79.37,79.67,79.13,79.39,135132.0,74.044,74.3238,73.8201,74.0626,135132.0
2022-02-11 15:30:00,79.38,79.56,78.93,79.25,358244.0,74.0533,74.2212,73.6335,73.932,358244.0
2022-02-14 09:30:00,79.04,79.85,79.04,79.75,158118.0,73.7361,74.4918,73.7361,74.3985,158118.0
2022-02-14 10:00:00,79.74,79.75,78.97,79.33,49136.0,74.3891,74.3985,73.6708,74.0066,49136.0
2022-02-14 10:30:00,79.38,79.38,78.93,79.04,86757.0,74.0533,74.0533,73.6335,73.7361,86757.0
2022-02-14 11:00:00,79.04,79.6,78.87,79.6,139359.0,73.7361,74.2585,73.5775,74.2585,139359.0
2022-02-14 11:30:00,79.57,79.89,79.44,79.81,43798.0,74.2305,74.5291,74.1093,74.4544,43798.0
2022-02-14 12:00:00,79.81,80.01,79.58,80.01,73450.0,74.4544,74.641,74.2399,74.641,73450.0
2022-02-14 12:30:00,80.0,80.21,79.95,80.09,50176.0,74.6317,74.8276,74.585,74.7157,50176.0
2022-02-14 13:00:00,80.1,80.19,79.66,79.73,44500.0,74.725,74.8089,74.3145,74.3798,44500.0
2022-02-14 13:30:00,79.74,79.76,79.22,79.23,57528.0,74.3891,74.4078,73.904,73.9134,57528.0
2022-02-14 14:00:00,79.21,79.46,78.95,79.24,84330.0,73.8947,74.1279,73.6521,73.9227,84330.0
2022-02-14 14:30:00,79.21,79.51,79.04,79.33,64183.0,73.8947,74.1746,73.7361,74.0066,64183.0
2022-02-14 15:00:00,79.35,79.51,79.06,79.37,58962.0,74.0253,74.1746,73.7548,74.044,58962.0
2022-02-14 15:30:00,79.37,79.69,79.3,79.3,278895.0,74.044,74.3425,73.9787,73.9787,278895.0
2022-02-15 09:30:00,79.84,80.9,79.75,80.21,88962.0,74.4824,75.4713,74.3985,74.8276,88962.0
2022-02-15 10:00:00,80.21,80.44,79.78,80.44,48842.0,74.8276,75.0422,74.4265,75.0422,48842.0
2022-02-15 10:30:00,80.46,80.89,80.41,80.84,54582.0,75.0608,75.462,75.0142,75.4153,54582.0
2022-02-15 11:00:00,80.87,81.0,80.79,80.89,46661.0,75.4433,75.5646,75.3687,75.462,46661.0
2022-02-15 11:30:00,80.92,81.29,80.92,81.24,67564.0,75.49,75.8351,75.49,75.7885,67564.0
2022-02-15 12:00:00,81.24,81.36,80.92,81.09,33646.0,75.7885,75.9004,75.49,75.6485,33646.0
2022-02-15 12:30:00,81.09,81.26,81.02,81.13,36652.0,75.6485,75.8071,75.5832,75.6859,36652.0
2022-02-15 13:00:00,81.15,81.46,81.11,81.45,53159.0,75.7045,75.9937,75.6672,75.9844,53159.0
2022-02-15 13:30:00,81.46,81.65,81.44,81.61,78721.0,75.9937,76.171,75.9751,76.1337,78721.0
2022-02-15 14:00:00,81.62,81.66,81.45,81.55,69025.0,76.143,76.1803,75.9844,76.0777,69025.0
2022-02-15 14:30:00,81.52,81.65,81.41,81.52,80836.0,76.0497,76.171,75.9471,76.0497,80836.0
2022-02-15 15:00:00,81.52,81.63,81.4,81.42,82153.0,76.0497,76.1523,75.9377,75.9564,82153.0
2022-02-15 15:30:00,81.42,81.72,81.07,81.67,325043.0,75.9564,76.2363,75.6299,76.1896,325043.0
2022-02-16 09:30:00,81.41,82.25,81.2,81.61,123492.0,75.9471,76.7307,75.7512,76.1337,123492.0
2022-02-16 10:00:00,81.59,81.98,81.45,81.88,217235.0,76.115,76.4788,75.9844,76.3855,217235.0
2022-02-16 10:30:00,81.86,82.28,81.67,82.17,204951.0,76.3669,76.7587,76.1896,76.6561,204951.0
2022-02-16 11:00:00,82.19,82.52,82.16,82.37,134331.0,76.6747,76.9826,76.6467,76.8427,134331.0
2022-02-16 11:30:00,82.37,82.44,82.03,82.12,57576.0,76.8427,76.908,76.5255,76.6094,57576.0
2022-02-16 12:00:00,82.13,82.21,82.0,82.12,58423.0,76.6188,76.6934,76.4975,76.6094,58423.0
2022-02-16 12:30:00,82.1,82.12,81.68,81.68,76110.0,76.5908,76.6094,76.199,76.199,76110.0
2022-02-16 13:00:00,81.68,81.73,81.33,81.35,76765.0,76.199,76.2456,75.8724,75.8911,76765.0
2022-02-16 13:30:00,81.34,81.61,81.27,81.5,72995.0,75.8818,76.1337,75.8165,76.031,72995.0
2022-02-16 14:00:00,81.5,82.18,81.28,82.17,93224.0,76.031,76.6654,75.8258,76.6561,93224.0
2022-02-16 14:30:00,82.19,82.29,82.0,82.14,67750.0,76.6747,76.768,76.4975,76.6281,67750.0
2022-02-16 15:00:00,82.15,82.34,82.07,82.08,105218.0,76.6374,76.8147,76.5628,76.5721,105218.0
2022-02-16 15:30:00,82.07,82.36,81.99,82.14,355175.0,76.5628,76.8333,76.4882,76.6281,355175.0
2022-02-17 09:30:00,81.01,81.33,80.17,80.26,121969.0,75.5739,75.8724,74.7903,74.8742,121969.0
2022-02-17 10:00:00,80.2,80.42,79.82,79.97,88475.0,74.8183,75.0235,74.4638,74.6037,88475.0
2022-02-17 10:30:00,79.94,80.22,79.76,80.01,88243.0,74.5757,74.8369,74.4078,74.641,88243.0
2022-02-17 11:00:00,80.02,80.47,79.92,80.37,87286.0,74.6503,75.0702,74.5571,74.9769,87286.0
2022-02-17 11:30:00,80.37,80.53,80.24,80.41,67362.0,74.9769,75.1261,74.8556,75.0142,67362.0
2022-02-17 12:00:00,80.39,80.71,80.26,80.62,59862.0,74.9955,75.294,74.8742,75.2101,59862.0
2022-02-17 12:30:00,80.56,80.58,80.26,80.34,39978.0,75.1541,75.1728,74.8742,74.9489,39978.0
2022-02-17 13:00:00,80.37,80.51,80.27,80.31,35104.0,74.9769,75.1075,74.8836,74.9209,35104.0
2022-02-17 13:30:00,80.3,80.31,80.12,80.19,32306.0,74.9116,74.9209,74.7436,74.8089,32306.0
2022-02-17 14:00:00,80.19,80.21,79.72,79.8,38852.0,74.8089,74.8276,74.3705,74.4451,38852.0
2022-02-17 14:30:00,79.79,79.8,79.5,79.5,66591.0,74.4358,74.4451,74.1652,74.1652,66591.0
2022-02-17 15:00:00,79.52,79.61,79.25,79.59,73684.0,74.1839,74.2679,73.932,74.2492,73684.0
2022-02-17 15:30:00,79.59,79.85,79.49,79.74,249752.0,74.2492,74.4918,74.1559,74.3891,249752.0
2022-02-18 09:30:00,83.07,84.08,81.76,82.43,912323.0,77.4957,78.4379,76.2736,76.8986,912323.0
2022-02-18 10:00:00,82.45,82.56,81.13,81.17,387372.0,76.9173,77.0199,75.6859,75.7232,387372.0
2022-02-18 10:30:00,81.16,81.21,80.49,80.52,501760.0,75.7138,75.7605,75.0888,75.1168,501760.0
2022-02-18 11:00:00,80.5,80.85,80.16,80.46,230009.0,75.0981,75.4247,74.781,75.0608,230009.0
2022-02-18 11:30:00,80.45,80.49,79.25,79.26,136080.0,75.0515,75.0888,73.932,73.9413,136080.0
2022-02-18 12:00:00,79.28,79.77,79.11,79.45,285179.0,73.96,74.4171,73.8014,74.1186,285179.0
2022-02-18 12:30:00,79.43,79.6,79.03,79.18,198297.0,74.0999,74.2585,73.7268,73.8667,198297.0
2022-02-18 13:00:00,79.21,79.25,78.8,78.81,95544.0,73.8947,73.932,73.5122,73.5215,95544.0
2022-02-18 13:30:00,78.81,79.05,78.7,78.99,157326.0,73.5215,73.7454,73.4189,73.6895,157326.0
2022-02-18 14:00:00,79.0,79.71,78.84,79.66,192224.0,73.6988,74.3612,73.5495,74.3145,192224.0
2022-02-18 14:30:00,79.66,79.8,79.27,79.53,161779.0,74.3145,74.4451,73.9507,74.1932,161779.0
2022-02-18 15:00:00,79.53,79.6,78.79,78.8,147647.0,74.1932,74.2585,73.5029,73.5122,147647.0
2022-02-18 15:30:00,78.78,78.78,78.42,78.76,638897.0,73.4936,73.4936,73.1577,73.4749,638897.0
2022-02-22 09:30:00,78.25,78.55,76.96,78.07,256464.0,72.9991,73.279,71.7957,72.8312,256464.0
2022-02-22 10:00:00,78.03,78.89,77.6,78.85,116481.0,72.7939,73.5962,72.3927,73.5589,116481.0
2022-02-22 10:30:00,78.84,78.85,77.89,77.95,125429.0,73.5495,73.5589,72.6633,72.7193,125429.0
2022-02-22 11:00:00,77.93,78.34,77.92,78.17,87932.0,72.7006,73.0831,72.6913,72.9245,87932.0
2022-02-22 11:30:00,78.17,78.36,77.88,78.09,110286.0,72.9245,73.1017,72.654,72.8499,110286.0
2022-02-22 12:00:00,78.06,78.18,77.8,77.89,66120.0,72.8219,72.9338,72.5793,72.6633,66120.0
2022-02-22 12:30:00,77.87,78.06,77.71,77.76,71130.0,72.6446,72.8219,72.4954,72.542,71130.0
2022-02-22 13:00:00,77.8,78.15,77.72,77.78,57399.0,72.5793,72.9058,72.5047,72.5607,57399.0
2022-02-22 13:30:00,77.78,77.89,77.28,77.44,68869.0,72.5607,72.6633,72.0942,72.2435,68869.0
2022-02-22 14:00:00,77.39,77.84,77.24,77.67,95401.0,72.1968,72.6166,72.0569,72.458,95401.0
2022-02-22 14:30:00,77.74,78.35,77.64,78.23,92478.0,72.5233,73.0924,72.4301,72.9805,92478.0
2022-02-22 15:00:00,78.24,78.57,78.12,78.33,125788.0,72.9898,73.2976,72.8778,73.0738,125788.0
2022-02-22 15:30:00,78.31,78.39,77.71,77.95,367033.0,73.0551,73.1297,72.4954,72.7193,367033.0
2022-02-23 09:30:00,78.45,78.46,77.51,77.62,195102.0,73.1857,73.195,72.3088,72.4114,195102.0
2022-02-23 10:00:00,77.64,77.66,76.39,76.41,196081.0,72.4301,72.4487,71.2639,71.2826,196081.0
2022-02-23 10:30:00,76.4,76.76,76.26,76.59,150285.0,71.2733,71.6091,71.1427,71.4505,150285.0
2022-02-23 11:00:00,76.58,76.61,76.16,76.46,153008.0,71.4412,71.4692,71.0494,71.3292,153008.0
2022-02-23 11:30:00,76.47,77.01,76.29,76.9,108556.0,71.3386,71.8423,71.1706,71.7397,108556.0
2022-02-23 12:00:00,76.91,77.05,76.66,77.02,105627.0,71.749,71.8796,71.5158,71.8517,105627.0
2022-02-23 12:30:00,77.03,77.05,76.81,76.91,114347.0,71.861,71.8796,71.6558,71.749,114347.0
2022-02-23 13:00:00,76.91,76.91,76.21,76.23,110634.0,71.749,71.749,71.096,71.1147,110634.0
2022-02-23 13:30:00,76.24,76.63,76.08,76.38,110456.0,71.124,71.4878,70.9747,71.2546,110456.0
2022-02-23 14:00:00,76.34,76.45,75.75,75.79,162912.0,71.2173,71.3199,70.6669,70.7042,162912.0
2022-02-23 14:30:00,75.8,75.88,75.4,75.48,215256.0,70.7135,70.7882,70.3404,70.415,215256.0
2022-02-23 15:00:00,75.48,75.52,75.16,75.33,253600.0,70.415,70.4523,70.1165,70.2751,253600.0
2022-02-23 15:30:00,75.32,75.34,74.74,75.05,838968.0,70.2657,70.2844,69.7247,70.0139,838968.0
2022-02-24 09:30:00,72.95,74.04,72.11,74.01,445705.0,68.0548,69.0716,67.2711,69.0436,445705.0
2022-02-24 10:00:00,74.01,74.31,73.43,73.72,280107.0,69.0436,69.3235,68.5026,68.7731,280107.0
2022-02-24 10:30:00,73.71,74.26,73.44,74.08,396344.0,68.7638,69.2769,68.5119,69.1089,396344.0
2022-02-24 11:00:00,74.06,74.61,73.62,74.19,167496.0,69.0903,69.6034,68.6798,69.2116,167496.0
2022-02-24 11:30:00,74.17,74.54,73.92,74.49,188746.0,69.1929,69.5381,68.9597,69.4914,188746.0
2022-02-24 12:00:00,74.49,74.5,74.01,74.37,237009.0,69.4914,69.5008,69.0436,69.3795,237009.0
2022-02-24 12:30:00,74.36,74.97,74.14,74.33,220976.0,69.3702,69.9392,69.1649,69.3422,220976.0
2022-02-24 13:00:00,74.33,74.58,74.12,74.24,122661.0,69.3422,69.5754,69.1463,69.2582,122661.0
2022-02-24 13:30:00,74.21,74.82,74.15,74.47,138679.0,69.2302,69.7993,69.1742,69.4728,138679.0
2022-02-24 14:00:00,74.47,74.74,74.22,74.64,145930.0,69.4728,69.7247,69.2396,69.6314,145930.0
2022-02-24 14:30:00,74.65,75.24,74.59,75.18,273380.0,69.6407,70.1911,69.5847,70.1351,273380.0
2022-02-24 15:00:00,75.23,75.48,75.0,75.01,175929.0,70.1818,70.415,69.9672,69.9765,175929.0
2022-02-24 15:30:00,75.0,76.02,75.0,75.57,652850.0,69.9672,70.9188,69.9672,70.499,652850.0
2022-02-25 09:30:00,75.91,77.15,75.88,76.71,263805.0,71.1155,72.2772,71.0874,71.865,263805.0
2022-02-25 10:00:00,76.71,77.26,76.48,77.03,150532.0,71.865,72.3802,71.6495,72.1647,150532.0
2022-02-25 10:30:00,77.03,77.71,76.99,77.37,132720.0,72.1647,72.8018,72.1273,72.4833,132720.0
2022-02-25 11:00:00,77.41,77.93,77.25,77.64,110051.0,72.5207,73.0079,72.3708,72.7362,110051.0
2022-02-25 11:30:00,77.65,78.07,77.5,78.05,122426.0,72.7456,73.1391,72.6051,73.1203,122426.0
2022-02-25 12:00:00,78.05,78.28,77.89,78.28,130543.0,73.1203,73.3358,72.9704,73.3358,130543.0
2022-02-25 12:30:00,78.29,78.51,78.19,78.31,96223.0,73.3452,73.5513,73.2515,73.3639,96223.0
2022-02-25 13:00:00,78.31,78.45,78.12,78.42,88351.0,73.3639,73.4951,73.1859,73.467,88351.0
2022-02-25 13:30:00,78.42,78.6,78.24,78.3,98730.0,73.467,73.6356,73.2983,73.3545,98730.0
2022-02-25 14:00:00,78.31,78.64,78.04,78.56,186796.0,73.3639,73.6731,73.111,73.5981,186796.0
2022-02-25 14:30:00,78.57,78.58,77.92,78.08,107275.0,73.6075,73.6168,72.9985,73.1484,107275.0
2022-02-25 15:00:00,78.09,78.28,77.95,78.05,107414.0,73.1578,73.3358,73.0266,73.1203,107414.0
2022-02-25 15:30:00,78.06,78.2,77.91,78.07,400595.0,73.1297,73.2608,72.9892,73.1391,400595.0
2022-02-28 09:30:00,76.75,77.3,76.54,77.06,179381.0,71.9024,72.4177,71.7057,72.1928,179381.0
2022-02-28 10:00:00,77.11,77.74,77.0,77.59,117459.0,72.2397,72.8299,72.1366,72.6894,117459.0
2022-02-28 10:30:00,77.58,77.91,77.42,77.74,86478.0,72.68,72.9892,72.5301,72.8299,86478.0
2022-02-28 11:00:00,77.77,78.14,77.54,78.08,114044.0,72.858,73.2046,72.6425,73.1484,114044.0
2022-02-28 11:30:00,78.05,78.18,77.71,77.84,109838.0,73.1203,73.2421,72.8018,72.9236,109838.0
2022-02-28 12:00:00,77.83,78.05,77.05,77.25,131870.0,72.9142,73.1203,72.1835,72.3708,131870.0
2022-02-28 12:30:00,77.24,77.29,76.8,76.99,85027.0,72.3615,72.4083,71.9493,72.1273,85027.0
2022-02-28 13:00:00,76.98,77.12,76.75,76.9,85011.0,72.1179,72.2491,71.9024,72.043,85011.0
2022-02-28 13:30:00,76.91,77.19,76.79,77.04,62851.0,72.0523,72.3146,71.9399,72.1741,62851.0
2022-02-28 14:00:00,77.01,77.03,76.4,76.49,102090.0,72.146,72.1647,71.5745,71.6589,102090.0
2022-02-28 14:30:00,76.52,77.01,76.42,76.91,113896.0,71.687,72.146,71.5933,72.0523,113896.0
2022-02-28 15:00:00,76.91,77.19,76.66,77.04,114964.0,72.0523,72.3146,71.8181,72.1741,114964.0
2022-02-28 15:30:00,77.01,77.45,76.68,77.35,406161.0,72.146,72.5582,71.8368,72.4645,406161.0
2022-03-01 09:30:00,77.48,77.62,75.92,76.0,196521.0,72.5863,72.7175,71.1249,71.1998,196521.0
2022-03-01 10:00:00,76.06,76.35,75.29,75.59,107493.0,71.256,71.5277,70.5346,70.8157,107493.0
2022-03-01 10:30:00,75.59,75.6,75.02,75.4,129091.0,70.8157,70.8251,70.2817,70.6377,129091.0
2022-03-01 11:00:00,75.4,75.75,75.34,75.64,133800.0,70.6377,70.9656,70.5815,70.8625,133800.0
2022-03-01 11:30:00,75.62,75.62,74.85,75.1,168220.0,70.8438,70.8438,70.1224,70.3566,168220.0
2022-03-01 12:00:00,75.09,75.22,74.72,74.88,161934.0,70.3473,70.4691,70.0006,70.1505,161934.0
2022-03-01 12:30:00,74.88,75.09,74.66,75.03,150927.0,70.1505,70.3473,69.9444,70.2911,150927.0
2022-03-01 13:00:00,75.01,75.2,74.78,74.84,138496.0,70.2723,70.4503,70.0569,70.1131,138496.0
2022-03-01 13:30:00,74.84,75.14,74.72,74.97,193688.0,70.1131,70.3941,70.0006,70.2349,193688.0
2022-03-01 14:00:00,74.98,75.31,74.78,75.27,101027.0,70.2442,70.5534,70.0569,70.5159,101027.0
2022-03-01 14:30:00,75.26,75.32,75.0,75.09,88643.0,70.5065,70.5627,70.263,70.3473,88643.0
2022-03-01 15:00:00,75.1,75.46,75.02,75.19,128324.0,70.3566,70.6939,70.2817,70.441,128324.0
2022-03-01 15:30:00,75.2,75.66,75.0,75.61,704669.0,70.4503,70.8813,70.263,70.8344,704669.0
2022-03-02 09:30:00,76.24,76.97,76.16,76.36,188625.0,71.4246,72.1085,71.3497,71.5371,188625.0
2022-03-02 10:00:00,76.38,76.51,75.37,76.31,161529.0,71.5558,71.6776,70.6096,71.4902,161529.0
2022-03-02 10:30:00,76.28,76.61,75.82,76.4,106543.0,71.4621,71.7713,71.0312,71.5745,106543.0
2022-03-02 11:00:00,76.42,77.08,76.23,76.97,111465.0,71.5933,72.2116,71.4153,72.1085,111465.0
2022-03-02 11:30:00,77.03,77.22,76.82,77.02,73712.0,72.1647,72.3427,71.968,72.1554,73712.0
2022-03-02 12:00:00,76.99,77.31,76.92,77.28,84499.0,72.1273,72.4271,72.0617,72.399,84499.0
2022-03-02 12:30:00,77.28,77.61,77.27,77.61,79827.0,72.399,72.7081,72.3896,72.7081,79827.0
2022-03-02 13:00:00,77.65,77.81,77.51,77.69,139269.0,72.7456,72.8955,72.6144,72.7831,139269.0
2022-03-02 13:30:00,77.7,77.9,77.54,77.71,100992.0,72.7924,72.9798,72.6425,72.8018,100992.0
2022-03-02 14:00:00,77.73,77.75,77.37,77.43,64194.0,72.8205,72.8393,72.4833,72.5395,64194.0
2022-03-02 14:30:00,77.41,77.54,77.04,77.11,82103.0,72.5207,72.6425,72.1741,72.2397,82103.0
2022-03-02 15:00:00,77.11,77.29,77.04,77.24,112689.0,72.2397,72.4083,72.1741,72.3615,112689.0
2022-03-02 15:30:00,77.26,77.44,76.93,77.1,387157.0,72.3802,72.5488,72.0711,72.2303,387157.0
2022-03-03 09:30:00,77.65,78.24,77.42,77.45,133475.0,72.7456,73.2983,72.5301,72.5582,133475.0
2022-03-03 10:00:00,77.46,77.56,76.94,77.26,79271.0,72.5676,72.6613,72.0804,72.3802,79271.0
2022-03-03 10:30:00,77.26,77.28,76.32,76.36,129588.0,72.3802,72.399,71.4996,71.5371,129588.0
2022-03-03 11:00:00,76.36,76.4,76.04,76.23,71214.0,71.5371,71.5745,71.2373,71.4153,71214.0
2022-03-03 11:30:00,76.23,76.51,76.1,76.35,88926.0,71.4153,71.6776,71.2935,71.5277,88926.0
2022-03-03 12:00:00,76.35,76.65,76.19,76.23,90283.0,71.5277,71.8087,71.3778,71.4153,90283.0
2022-03-03 12:30:00,76.25,76.87,76.23,76.72,75368.0,71.434,72.0148,71.4153,71.8743,75368.0
2022-03-03 13:00:00,76.72,77.04,76.62,76.98,59428.0,71.8743,72.1741,71.7806,72.1179,59428.0
2022-03-03 13:30:00,76.97,77.06,76.72,76.92,82822.0,72.1085,72.1928,71.8743,72.0617,82822.0
2022-03-03 14:00:00,76.9,77.08,76.79,76.93,68321.0,72.043,72.2116,71.9399,72.0711,68321.0
2022-03-03 14:30:00,76.92,76.92,76.49,76.51,54290.0,72.0617,72.0617,71.6589,71.6776,54290.0
2022-03-03 15:00:00,76.5,76.79,76.3,76.79,86623.0,71.6682,71.9399,71.4809,71.9399,86623.0
2022-03-03 15:30:00,76.79,76.9,76.51,76.88,301158.0,71.9399,72.043,71.6776,72.0242,301158.0
2022-03-04 09:30:00,75.53,75.54,74.66,74.95,195183.0,70.7595,70.7689,69.9444,70.2161,195183.0
2022-03-04 10:00:00,74.95,75.28,74.4,74.58,115480.0,70.2161,70.5253,69.7009,69.8695,115480.0
2022-03-04 10:30:00,74.56,74.67,74.29,74.36,135469.0,69.8508,69.9538,69.5978,69.6634,135469.0
2022-03-04 11:00:00,74.38,74.53,74.1,74.32,98735.0,69.6821,69.8226,69.4198,69.6259,98735.0
2022-03-04 11:30:00,74.28,74.61,74.14,74.18,97643.0,69.5884,69.8976,69.4573,69.4948,97643.0
2022-03-04 12:00:00,74.2,74.61,74.08,74.5,101881.0,69.5135,69.8976,69.4011,69.7945,101881.0
2022-03-04 12:30:00,74.48,74.72,74.43,74.69,81329.0,69.7758,70.0006,69.729,69.9725,81329.0
2022-03-04 13:00:00,74.69,74.92,74.54,74.57,105242.0,69.9725,70.188,69.832,69.8601,105242.0
2022-03-04 13:30:00,74.58,74.77,74.19,74.21,101166.0,69.8695,70.0475,69.5041,69.5229,101166.0
2022-03-04 14:00:00,74.22,74.42,74.0,74.24,127438.0,69.5322,69.7196,69.3261,69.551,127438.0
2022-03-04 14:30:00,74.24,74.35,73.84,73.84,155196.0,69.551,69.654,69.1762,69.1762,155196.0
2022-03-04 15:00:00,73.84,74.34,73.84,74.22,148580.0,69.1762,69.6446,69.1762,69.5322,148580.0
2022-03-04 15:30:00,74.21,74.46,73.93,74.38,415457.0,69.5229,69.7571,69.2605,69.6821,415457.0
2022-03-07 09:30:00,73.65,73.88,72.63,72.73,277067.0,68.9982,69.2137,68.0426,68.1363,277067.0
2022-03-07 10:00:00,72.69,73.01,72.06,72.07,243262.0,68.0989,68.3986,67.5087,67.518,243262.0
2022-03-07 10:30:00,72.06,72.09,70.57,70.72,626662.0,67.5087,67.5368,66.1128,66.2533,626662.0
2022-03-07 11:00:00,70.69,70.83,70.19,70.21,306255.0,66.2252,66.3563,65.7568,65.7755,306255.0
2022-03-07 11:30:00,70.19,70.24,69.51,69.55,257561.0,65.7568,65.8036,65.1197,65.1572,257561.0
2022-03-07 12:00:00,69.55,69.65,69.21,69.6,300469.0,65.1572,65.2509,64.8387,65.204,300469.0
2022-03-07 12:30:00,69.57,70.02,69.43,69.78,239508.0,65.1759,65.5975,65.0448,65.3727,239508.0
2022-03-07 13:00:00,69.77,70.3,69.68,70.2,200985.0,65.3633,65.8598,65.279,65.7661,200985.0
2022-03-07 13:30:00,70.21,70.29,69.84,69.93,146141.0,65.7755,65.8504,65.4289,65.5132,146141.0
2022-03-07 14:00:00,69.92,70.16,69.46,69.49,184978.0,65.5038,65.7287,65.0729,65.101,184978.0
2022-03-07 14:30:00,69.48,69.77,69.43,69.65,139299.0,65.0916,65.3633,65.0448,65.2509,139299.0
2022-03-07 15:00:00,69.66,69.71,69.37,69.67,150478.0,65.2602,65.3071,64.9886,65.2696,150478.0
2022-03-07 15:30:00,69.67,69.67,69.01,69.07,498854.0,65.2696,65.2696,64.6513,64.7075,498854.0
2022-03-08 09:30:00,69.44,69.5,67.91,68.13,282703.0,65.0541,65.1103,63.6208,63.8269,282703.0
2022-03-08 10:00:00,68.13,68.24,67.55,67.79,194242.0,63.8269,63.9299,63.2835,63.5083,194242.0
2022-03-08 10:30:00,67.79,68.56,67.56,68.55,231306.0,63.5083,64.2297,63.2929,64.2203,231306.0
2022-03-08 11:00:00,68.53,68.56,67.94,68.41,181211.0,64.2016,64.2297,63.6489,64.0892,181211.0
2022-03-08 11:30:00,68.42,68.7,68.0,68.58,143881.0,64.0986,64.3609,63.7051,64.2485,143881.0
2022-03-08 12:00:00,68.6,70.02,68.54,69.88,178869.0,64.2672,65.5975,64.211,65.4663,178869.0
2022-03-08 12:30:00,69.89,70.23,69.59,70.13,155532.0,65.4757,65.7942,65.1947,65.7006,155532.0
2022-03-08 13:00:00,70.15,70.81,69.77,69.77,200953.0,65.7193,66.3376,65.3633,65.3633,200953.0
2022-03-08 13:30:00,69.76,69.77,68.83,68.95,130295.0,65.3539,65.3633,64.4827,64.5951,130295.0
2022-03-08 14:00:00,68.93,69.83,68.6,69.83,240634.0,64.5763,65.4195,64.2672,65.4195,240634.0
2022-03-08 14:30:00,69.83,70.22,69.57,69.96,155201.0,65.4195,65.7849,65.1759,65.5413,155201.0
2022-03-08 15:00:00,69.95,70.21,69.45,69.46,124671.0,65.5319,65.7755,65.0635,65.0729,124671.0
2022-03-08 15:30:00,69.47,69.5,68.78,68.82,320807.0,65.0822,65.1103,64.4358,64.4733,320807.0
2022-03-09 09:30:00,71.01,71.65,70.55,70.91,262137.0,66.525,67.1245,66.094,66.4313,262137.0
2022-03-09 10:00:00,71.0,71.75,70.83,71.74,176635.0,66.5156,67.2182,66.3563,67.2089,176635.0
2022-03-09 10:30:00,71.75,72.51,71.62,72.51,207975.0,67.2182,67.9302,67.0964,67.9302,207975.0
2022-03-09 11:00:00,72.53,72.58,72.04,72.43,235973.0,67.949,67.9958,67.4899,67.8553,235973.0
2022-03-09 11:30:00,72.42,72.9,72.22,72.87,195084.0,67.8459,68.2956,67.6585,68.2675,195084.0
2022-03-09 12:00:00,72.87,73.22,72.61,73.21,153489.0,68.2675,68.5954,68.0239,68.586,153489.0
2022-03-09 12:30:00,73.22,73.82,73.22,73.81,201831.0,68.5954,69.1575,68.5954,69.1481,201831.0
2022-03-09 13:00:00,73.81,73.81,73.24,73.49,146425.0,69.1481,69.1481,68.6141,68.8483,146425.0
2022-03-09 13:30:00,73.5,73.5,72.83,72.9,156069.0,68.8577,68.8577,68.23,68.2956,156069.0
2022-03-09 14:00:00,72.9,73.22,72.76,72.81,185098.0,68.2956,68.5954,68.1644,68.2113,185098.0
2022-03-09 14:30:00,72.81,72.96,72.62,72.71,141083.0,68.2113,68.3518,68.0333,68.1176,141083.0
2022-03-09 15:00:00,72.73,72.96,72.66,72.89,166246.0,68.1363,68.3518,68.0708,68.2862,166246.0
2022-03-09 15:30:00,72.89,73.05,72.37,72.5,474250.0,68.2862,68.4361,67.7991,67.9209,474250.0
2022-03-10 09:30:00,71.14,72.33,70.97,72.31,222675.0,66.6468,67.7616,66.4875,67.7429,222675.0
2022-03-10 10:00:00,72.33,72.62,71.74,71.74,169778.0,67.7616,68.0333,67.2089,67.2089,169778.0
2022-03-10 10:30:00,71.71,72.13,71.38,71.52,149454.0,67.1808,67.5742,66.8716,67.0028,149454.0
2022-03-10 11:00:00,71.53,71.69,71.26,71.35,124775.0,67.0121,67.162,66.7592,66.8435,124775.0
2022-03-10 11:30:00,71.38,71.64,71.14,71.61,121301.0,66.8716,67.1152,66.6468,67.0871,121301.0
2022-03-10 12:00:00,71.65,71.71,71.39,71.58,78618.0,67.1245,67.1808,66.881,67.059,78618.0
2022-03-10 12:30:00,71.58,71.65,71.23,71.28,84481.0,67.059,67.1245,66.7311,66.7779,84481.0
2022-03-10 13:00:00,71.28,71.81,71.2,71.6,66818.0,66.7779,67.2744,66.703,67.0777,66818.0
2022-03-10 13:30:00,71.61,71.75,71.37,71.48,79031.0,67.0871,67.2182,66.8622,66.9653,79031.0
2022-03-10 14:00:00,71.48,71.87,71.47,71.75,87207.0,66.9653,67.3307,66.9559,67.2182,87207.0
2022-03-10 14:30:00,71.78,71.97,71.54,71.91,85404.0,67.2463,67.4243,67.0215,67.3681,85404.0
2022-03-10 15:00:00,71.92,71.92,71.6,71.74,93813.0,67.3775,67.3775,67.0777,67.2089,93813.0
2022-03-10 15:30:00,71.76,72.12,71.63,72.08,321150.0,67.2276,67.5649,67.1058,67.5274,321150.0
2022-03-11 09:30:00,72.6,73.83,72.6,73.36,187810.0,68.0145,69.1669,68.0145,68.7265,187810.0
2022-03-11 10:00:00,73.33,73.37,72.65,72.91,120400.0,68.6984,68.7359,68.0614,68.305,120400.0
2022-03-11 10:30:00,72.94,72.98,72.61,72.89,117505.0,68.3331,68.3705,68.0239,68.2862,117505.0
2022-03-11 11:00:00,72.89,72.99,72.66,72.72,87466.0,68.2862,68.3799,68.0708,68.127,87466.0
2022-03-11 11:30:00,72.74,73.03,72.6,72.88,76569.0,68.1457,68.4174,68.0145,68.2769,76569.0
2022-03-11 12:00:00,72.88,72.94,72.63,72.65,100436.0,68.2769,68.3331,68.0426,68.0614,100436.0
2022-03-11 12:30:00,72.65,72.83,72.47,72.76,98251.0,68.0614,68.23,67.8928,68.1644,98251.0
2022-03-11 13:00:00,72.76,73.12,72.73,73.08,87403.0,68.1644,68.5017,68.1363,68.4642,87403.0
2022-03-11 13:30:00,73.1,73.31,73.0,73.01,114482.0,68.483,68.6797,68.3893,68.3986,114482.0
2022-03-11 14:00:00,73.02,73.07,72.81,73.0,176657.0,68.408,68.4549,68.2113,68.3893,176657.0
2022-03-11 14:30:00,73.0,73.03,72.5,72.73,125702.0,68.3893,68.4174,67.9209,68.1363,125702.0
2022-03-11 15:00:00,72.72,72.83,72.55,72.57,127298.0,68.127,68.23,67.9677,67.9864,127298.0
2022-03-11 15:30:00,72.56,72.58,72.26,72.48,531751.0,67.9771,67.9958,67.696,67.9021,531751.0
2022-03-14 09:30:00,73.16,73.33,71.51,72.15,258739.0,68.5392,68.6984,66.9934,67.593,258739.0
2022-03-14 10:00:00,72.15,73.41,72.04,73.06,179245.0,67.593,68.7734,67.4899,68.4455,179245.0
2022-03-14 10:30:00,73.08,73.42,72.98,73.32,148515.0,68.4642,68.7828,68.3705,68.6891,148515.0
2022-03-14 11:00:00,73.35,73.46,73.09,73.4,91716.0,68.7172,68.8202,68.4736,68.764,91716.0
2022-03-14 11:30:00,73.4,73.43,72.65,72.86,111407.0,68.764,68.7921,68.0614,68.2581,111407.0
2022-03-14 12:00:00,72.86,72.92,72.57,72.87,79713.0,68.2581,68.3143,67.9864,68.2675,79713.0
2022-03-14 12:30:00,72.88,73.15,72.55,72.55,80464.0,68.2769,68.5298,67.9677,67.9677,80464.0
2022-03-14 13:00:00,72.55,72.6,72.19,72.19,94577.0,67.9677,68.0145,67.6304,67.6304,94577.0
2022-03-14 13:30:00,72.22,72.24,71.84,71.84,96634.0,67.6585,67.6773,67.3025,67.3025,96634.0
2022-03-14 14:00:00,71.85,71.9,71.45,71.47,88702.0,67.3119,67.3588,66.9372,66.9559,88702.0
2022-03-14 14:30:00,71.48,71.72,71.44,71.7,91188.0,66.9653,67.1901,66.9278,67.1714,91188.0
2022-03-14 15:00:00,71.68,71.9,71.6,71.66,116208.0,67.1527,67.3588,67.0777,67.1339,116208.0
2022-03-14 15:30:00,71.66,71.82,71.44,71.74,281290.0,67.1339,67.2838,66.9278,67.2089,281290.0
2022-03-15 09:30:00,72.1,72.76,71.36,71.54,112221.0,67.5461,68.1644,66.8529,67.0215,112221.0
2022-03-15 10:00:00,71.52,71.7,70.75,71.66,104849.0,67.0028,67.1714,66.2814,67.1339,104849.0
2022-03-15 10:30:00,71.69,71.88,71.08,71.19,75373.0,67.162,67.34,66.5905,66.6936,75373.0
2022-03-15 11:00:00,71.21,71.31,70.68,71.05,64802.0,66.7123,66.806,66.2158,66.5624,64802.0
2022-03-15 11:30:00,71.08,71.24,70.63,70.82,64415.0,66.5905,66.7404,66.169,66.347,64415.0
2022-03-15 12:00:00,70.84,71.4,70.69,71.32,69523.0,66.3657,66.8903,66.2252,66.8154,69523.0
2022-03-15 12:30:00,71.33,71.55,71.01,71.19,45256.0,66.8248,67.0309,66.525,66.6936,45256.0
2022-03-15 13:00:00,71.19,71.29,70.83,70.83,78176.0,66.6936,66.7873,66.3563,66.3563,78176.0
2022-03-15 13:30:00,70.84,71.01,70.73,71.0,70784.0,66.3657,66.525,66.2627,66.5156,70784.0
2022-03-15 14:00:00,70.98,71.01,70.43,70.58,66797.0,66.4969,66.525,65.9816,66.1221,66797.0
2022-03-15 14:30:00,70.58,71.2,70.48,71.15,100661.0,66.1221,66.703,66.0284,66.6561,100661.0
2022-03-15 15:00:00,71.12,71.67,71.1,71.64,148508.0,66.628,67.1433,66.6093,67.1152,148508.0
2022-03-15 15:30:00,71.65,72.04,71.65,71.87,441765.0,67.1245,67.4899,67.1245,67.3307,441765.0
2022-03-16 09:30:00,72.81,74.3,72.8,73.78,266460.0,68.2113,69.6072,68.2019,69.12,266460.0
2022-03-16 10:00:00,73.83,75.19,73.72,75.1,117335.0,69.1669,70.441,69.0638,70.3566,117335.0
2022-03-16 10:30:00,75.11,75.38,74.45,74.61,148683.0,70.366,70.619,69.7477,69.8976,148683.0
2022-03-16 11:00:00,74.67,74.86,74.37,74.73,62026.0,69.9538,70.1318,69.6728,70.01,62026.0
2022-03-16 11:30:00,74.74,74.81,74.58,74.73,60844.0,70.0194,70.085,69.8695,70.01,60844.0
2022-03-16 12:00:00,74.72,74.86,74.41,74.46,54686.0,70.0006,70.1318,69.7102,69.7571,54686.0
2022-03-16 12:30:00,74.46,74.46,73.99,74.27,46342.0,69.7571,69.7571,69.3168,69.5791,46342.0
2022-03-16 13:00:00,74.29,74.32,73.8,74.1,38039.0,69.5978,69.6259,69.1388,69.4198,38039.0
2022-03-16 13:30:00,74.08,74.22,73.77,73.86,76552.0,69.4011,69.5322,69.1106,69.195,76552.0
2022-03-16 14:00:00,73.78,73.97,73.0,73.03,84185.0,69.12,69.298,68.3893,68.4174,84185.0
2022-03-16 14:30:00,73.0,73.75,72.75,73.48,78078.0,68.3893,69.0919,68.1551,68.839,78078.0
2022-03-16 15:00:00,73.48,73.8,73.31,73.65,74507.0,68.839,69.1388,68.6797,68.9982,74507.0
2022-03-16 15:30:00,73.67,74.23,73.38,74.23,329945.0,69.017,69.5416,68.7453,69.5416,329945.0
2022-03-17 09:30:00,73.02,74.88,73.02,74.69,207023.0,68.408,70.1505,68.408,69.9725,207023.0
2022-03-17 10:00:00,74.67,75.45,74.56,75.21,198416.0,69.9538,70.6845,69.8508,70.4597,198416.0
2022-03-17 10:30:00,75.26,75.28,74.72,75.05,110247.0,70.5065,70.5253,70.0006,70.3098,110247.0
2022-03-17 11:00:00,75.02,75.3,74.88,75.07,71270.0,70.2817,70.544,70.1505,70.3285,71270.0
2022-03-17 11:30:00,75.03,75.32,74.98,75.22,74013.0,70.2911,70.5627,70.2442,70.4691,74013.0
2022-03-17 12:00:00,75.18,75.47,75.15,75.46,60586.0,70.4316,70.7033,70.4035,70.6939,60586.0
2022-03-17 12:30:00,75.46,75.51,75.32,75.48,52093.0,70.6939,70.7407,70.5627,70.7126,52093.0
2022-03-17 13:00:00,75.44,75.66,75.34,75.64,73548.0,70.6752,70.8813,70.5815,70.8625,73548.0
2022-03-17 13:30:00,75.64,75.76,75.54,75.63,41140.0,70.8625,70.975,70.7689,70.8532,41140.0
2022-03-17 14:00:00,75.65,75.68,75.45,75.45,95842.0,70.8719,70.9,70.6845,70.6845,95842.0
2022-03-17 14:30:00,75.46,75.6,75.37,75.58,49140.0,70.6939,70.8251,70.6096,70.8063,49140.0
2022-03-17 15:00:00,75.58,75.69,75.37,75.48,92044.0,70.8063,70.9094,70.6096,70.7126,92044.0
2022-03-17 15:30:00,75.48,75.8,75.45,75.79,347506.0,70.7126,71.0124,70.6845,71.0031,347506.0
2022-03-18 09:30:00,75.69,75.78,74.75,75.06,908512.0,70.9094,70.9937,70.0287,70.3192,908512.0
2022-03-18 10:00:00,75.04,75.19,74.69,74.9,94262.0,70.3004,70.441,69.9725,70.1693,94262.0
2022-03-18 10:30:00,74.89,75.32,74.73,75.24,113386.0,70.1599,70.5627,70.01,70.4878,113386.0
2022-03-18 11:00:00,75.25,75.48,75.13,75.38,97934.0,70.4972,70.7126,70.3847,70.619,97934.0
2022-03-18 11:30:00,75.36,75.59,74.94,74.98,69434.0,70.6002,70.8157,70.2067,70.2442,69434.0
2022-03-18 12:00:00,74.98,75.44,74.9,75.44,62974.0,70.2442,70.6752,70.1693,70.6752,62974.0
2022-03-18 12:30:00,75.44,75.57,75.34,75.38,58793.0,70.6752,70.797,70.5815,70.619,58793.0
2022-03-18 13:00:00,75.39,75.72,75.39,75.72,44716.0,70.6283,70.9375,70.6283,70.9375,44716.0
2022-03-18 13:30:00,75.73,76.04,75.73,76.0,58163.0,70.9469,71.2373,70.9469,71.1998,58163.0
2022-03-18 14:00:00,76.01,76.01,75.72,75.8,82068.0,71.2092,71.2092,70.9375,71.0124,82068.0
2022-03-18 14:30:00,75.81,75.96,75.75,75.81,83753.0,71.0218,71.1623,70.9656,71.0218,83753.0
2022-03-18 15:00:00,75.8,76.15,75.79,76.13,121428.0,71.0124,71.3403,71.0031,71.3216,121428.0
2022-03-18 15:30:00,76.13,76.81,76.13,76.7,554453.0,71.3216,71.9586,71.3216,71.8556,554453.0
2022-03-21 09:30:00,77.0,77.5,75.87,76.36,150591.0,72.1366,72.6051,71.078,71.5371,150591.0
2022-03-21 10:00:00,76.33,76.98,76.27,76.61,91929.0,71.509,72.1179,71.4527,71.7713,91929.0
2022-03-21 10:30:00,76.61,77.02,76.39,77.02,67337.0,71.7713,72.1554,71.5652,72.1554,67337.0
2022-03-21 11:00:00,77.0,77.1,76.74,76.94,68313.0,72.1366,72.2303,71.8931,72.0804,68313.0
2022-03-21 11:30:00,76.91,77.0,76.6,76.77,92783.0,72.0523,72.1366,71.7619,71.9212,92783.0
2022-03-21 12:00:00,76.75,77.11,76.61,77.11,84196.0,71.9024,72.2397,71.7713,72.2397,84196.0
2022-03-21 12:30:00,77.12,77.12,76.32,76.34,55855.0,72.2491,72.2491,71.4996,71.5183,55855.0
2022-03-21 13:00:00,76.32,76.32,75.93,76.09,53159.0,71.4996,71.4996,71.1342,71.2841,53159.0
2022-03-21 13:30:00,76.1,76.29,75.99,76.13,58308.0,71.2935,71.4715,71.1904,71.3216,58308.0
2022-03-21 14:00:00,76.14,76.57,76.07,76.54,67561.0,71.331,71.7338,71.2654,71.7057,67561.0
2022-03-21 14:30:00,76.53,76.71,76.12,76.12,113694.0,71.6963,71.865,71.3122,71.3122,113694.0
2022-03-21 15:00:00,76.12,76.55,76.06,76.52,70944.0,71.3122,71.7151,71.256,71.687,70944.0
2022-03-21 15:30:00,76.57,76.83,76.31,76.75,276354.0,71.7338,71.9774,71.4902,71.9024,276354.0
2022-03-22 09:30:00,77.45,77.86,76.97,77.57,153496.0,72.5582,72.9423,72.1085,72.6706,153496.0
2022-03-22 10:00:00,77.63,77.74,77.13,77.18,71112.0,72.7268,72.8299,72.2584,72.3053,71112.0
2022-03-22 10:30:00,77.2,77.5,77.08,77.23,89134.0,72.324,72.6051,72.2116,72.3521,89134.0
2022-03-22 11:00:00,77.24,77.24,76.93,76.95,68510.0,72.3615,72.3615,72.0711,72.0898,68510.0
2022-03-22 11:30:00,76.95,77.01,76.75,76.9,49499.0,72.0898,72.146,71.9024,72.043,49499.0
2022-03-22 12:00:00,76.9,76.96,76.58,76.65,46113.0,72.043,72.0992,71.7432,71.8087,46113.0
2022-03-22 12:30:00,76.63,76.98,76.56,76.97,29735.0,71.79,72.1179,71.7244,72.1085,29735.0
2022-03-22 13:00:00,76.96,77.17,76.92,77.08,80535.0,72.0992,72.2959,72.0617,72.2116,80535.0
2022-03-22 13:30:00,77.09,77.2,76.98,77.13,24556.0,72.221,72.324,72.1179,72.2584,24556.0
2022-03-22 14:00:00,77.15,77.24,77.0,77.03,26115.0,72.2772,72.3615,72.1366,72.1647,26115.0
2022-03-22 14:30:00,77.02,77.12,76.95,77.05,26295.0,72.1554,72.2491,72.0898,72.1835,26295.0
2022-03-22 15:00:00,77.03,77.16,76.82,76.83,52452.0,72.1647,72.2865,71.968,71.9774,52452.0
2022-03-22 15:30:00,76.85,77.21,76.79,77.04,256832.0,71.9961,72.3334,71.9399,72.1741,256832.0
2022-03-23 09:30:00,76.57,76.71,75.59,75.62,135226.0,71.7338,71.865,70.8157,70.8438,135226.0
2022-03-23 10:00:00,75.61,75.77,75.3,75.45,187492.0,70.8344,70.9843,70.544,70.6845,187492.0
2022-03-23 10:30:00,75.48,75.75,75.39,75.54,88520.0,70.7126,70.9656,70.6283,70.7689,88520.0
2022-03-23 11:00:00,75.55,75.99,75.54,75.98,66789.0,70.7782,71.1904,70.7689,71.1811,66789.0
2022-03-23 11:30:00,75.97,76.34,75.97,76.3,65466.0,71.1717,71.5183,71.1717,71.4809,65466.0
2022-03-23 12:00:00,76.31,76.63,76.12,76.58,73612.0,71.4902,71.79,71.3122,71.7432,73612.0
2022-03-23 12:30:00,76.58,76.66,76.4,76.53,46362.0,71.7432,71.8181,71.5745,71.6963,46362.0
2022-03-23 13:00:00,76.51,76.52,76.1,76.14,73206.0,71.6776,71.687,71.2935,71.331,73206.0
2022-03-23 13:30:00,76.15,76.26,76.03,76.2,53654.0,71.3403,71.4434,71.2279,71.3872,53654.0
2022-03-23 14:00:00,76.21,76.27,75.96,76.27,41644.0,71.3965,71.4527,71.1623,71.4527,41644.0
2022-03-23 14:30:00,76.26,76.3,75.98,76.01,39782.0,71.4434,71.4809,71.1811,71.2092,39782.0
2022-03-23 15:00:00,76.01,76.28,75.99,76.25,73493.0,71.2092,71.4621,71.1904,71.434,73493.0
2022-03-23 15:30:00,76.24,76.32,75.87,75.9,215797.0,71.4246,71.4996,71.078,71.1061,215797.0
2022-03-24 09:30:00,76.25,76.42,75.81,76.16,74935.0,71.434,71.5933,71.0218,71.3497,74935.0
2022-03-24 10:00:00,76.16,76.35,75.95,76.01,46737.0,71.3497,71.5277,71.153,71.2092,46737.0
2022-03-24 10:30:00,76.0,76.19,75.84,75.94,71971.0,71.1998,71.3778,71.0499,71.1436,71971.0
2022-03-24 11:00:00,75.92,76.45,75.92,76.42,48250.0,71.1249,71.6214,71.1249,71.5933,48250.0
2022-03-24 11:30:00,76.42,76.44,76.24,76.3,41264.0,71.5933,71.612,71.4246,71.4809,41264.0
2022-03-24 12:00:00,76.29,76.36,75.92,76.01,49180.0,71.4715,71.5371,71.1249,71.2092,49180.0
2022-03-24 12:30:00,75.98,75.99,75.58,75.81,92991.0,71.1811,71.1904,70.8063,71.0218,92991.0
2022-03-24 13:00:00,75.8,75.93,75.64,75.83,48937.0,71.0124,71.1342,70.8625,71.0405,48937.0
2022-03-24 13:30:00,75.84,75.86,75.58,75.6,78976.0,71.0499,71.0686,70.8063,70.8251,78976.0
2022-03-24 14:00:00,75.6,75.77,75.54,75.58,60165.0,70.8251,70.9843,70.7689,70.8063,60165.0
2022-03-24 14:30:00,75.57,75.95,75.55,75.85,80853.0,70.797,71.153,70.7782,71.0593,80853.0
2022-03-24 15:00:00,75.83,76.18,75.78,76.16,153193.0,71.0405,71.3684,70.9937,71.3497,153193.0
2022-03-24 15:30:00,76.17,76.37,75.96,76.3,259822.0,71.3591,71.5464,71.1623,71.4809,259822.0
2022-03-25 09:30:00,76.57,76.85,76.39,76.55,78282.0,71.7338,71.9961,71.5652,71.7151,78282.0
2022-03-25 10:00:00,76.59,76.65,76.22,76.28,38128.0,71.7525,71.8087,71.4059,71.4621,38128.0
2022-03-25 10:30:00,76.28,76.68,76.24,76.65,46138.0,71.4621,71.8368,71.4246,71.8087,46138.0
2022-03-25 11:00:00,76.64,76.73,76.07,76.11,40960.0,71.7994,71.8837,71.2654,71.3029,40960.0
2022-03-25 11:30:00,76.24,76.6,76.18,76.55,24344.0,71.4246,71.7619,71.3684,71.7151,24344.0
2022-03-25 12:00:00,76.59,76.75,76.49,76.56,30721.0,71.7525,71.9024,71.6589,71.7244,30721.0
2022-03-25 12:30:00,76.57,76.87,76.55,76.81,28934.0,71.7338,72.0148,71.7151,71.9586,28934.0
2022-03-25 13:00:00,76.79,76.86,76.55,76.55,26235.0,71.9399,72.0055,71.7151,71.7151,26235.0
2022-03-25 13:30:00,76.56,76.73,76.56,76.66,36438.0,71.7244,71.8837,71.7244,71.8181,36438.0
2022-03-25 14:00:00,76.67,76.79,76.65,76.75,29064.0,71.8275,71.9399,71.8087,71.9024,29064.0
2022-03-25 14:30:00,76.76,76.88,76.74,76.81,30874.0,71.9118,72.0242,71.8931,71.9586,30874.0
2022-03-25 15:00:00,76.8,76.8,76.58,76.59,34871.0,71.9493,71.9493,71.7432,71.7525,34871.0
2022-03-25 15:30:00,76.6,77.15,76.5,77.09,166127.0,71.7619,72.2772,71.6682,72.221,166127.0
2022-03-28 09:30:00,76.46,76.6,75.39,75.63,97571.0,71.6307,71.7619,70.6283,70.8532,97571.0
2022-03-28 10:00:00,75.67,75.95,75.24,75.9,46087.0,70.8906,71.153,70.4878,71.1061,46087.0
2022-03-28 10:30:00,75.9,76.17,75.79,75.99,47363.0,71.1061,71.3591,71.0031,71.1904,47363.0
2022-03-28 11:00:00,76.06,76.12,75.76,76.09,37610.0,71.256,71.3122,70.975,71.2841,37610.0
2022-03-28 11:30:00,76.06,76.18,75.73,75.78,34282.0,71.256,71.3684,70.9469,70.9937,34282.0
2022-03-28 12:00:00,75.77,75.95,75.71,75.79,23799.0,70.9843,71.153,70.9281,71.0031,23799.0
2022-03-28 12:30:00,75.77,76.11,75.76,76.05,29008.0,70.9843,71.3029,70.975,71.2466,29008.0
2022-03-28 13:00:00,76.04,76.09,75.71,75.81,33535.0,71.2373,71.2841,70.9281,71.0218,33535.0
2022-03-28 13:30:00,75.81,75.83,75.71,75.76,49309.0,71.0218,71.0405,70.9281,70.975,49309.0
2022-03-28 14:00:00,75.76,75.88,75.69,75.86,51482.0,70.975,71.0874,70.9094,71.0686,51482.0
2022-03-28 14:30:00,75.88,76.24,75.85,76.22,46295.0,71.0874,71.4246,71.0593,71.4059,46295.0
2022-03-28 15:00:00,76.23,76.26,76.08,76.12,80863.0,71.4153,71.4434,71.2747,71.3122,80863.0
2022-03-28 15:30:00,76.12,76.35,76.01,76.33,256668.0,71.3122,71.5277,71.2092,71.509,256668.0
2022-03-29 09:30:00,77.54,78.98,77.47,78.15,216672.0,72.6425,73.9916,72.577,73.214,216672.0
2022-03-29 10:00:00,78.15,78.22,77.62,78.22,119693.0,73.214,73.2796,72.7175,73.2796,119693.0
2022-03-29 10:30:00,78.26,78.4,78.03,78.35,63881.0,73.3171,73.4482,73.1016,73.4014,63881.0
2022-03-29 11:00:00,78.37,78.55,77.97,78.15,129336.0,73.4201,73.5887,73.0454,73.214,129336.0
2022-03-29 11:30:00,78.13,78.21,77.99,78.04,39481.0,73.1953,73.2702,73.0641,73.111,39481.0
2022-03-29 12:00:00,78.05,78.1,77.64,77.83,58682.0,73.1203,73.1672,72.7362,72.9142,58682.0
2022-03-29 12:30:00,77.84,77.88,77.66,77.76,58831.0,72.9236,72.9611,72.755,72.8486,58831.0
2022-03-29 13:00:00,77.73,77.83,77.59,77.8,46144.0,72.8205,72.9142,72.6894,72.8861,46144.0
2022-03-29 13:30:00,77.79,77.97,77.77,77.95,39169.0,72.8767,73.0454,72.858,73.0266,39169.0
2022-03-29 14:00:00,77.93,78.12,77.88,78.09,32566.0,73.0079,73.1859,72.9611,73.1578,32566.0
2022-03-29 14:30:00,78.1,78.33,78.1,78.2,52148.0,73.1672,73.3826,73.1672,73.2608,52148.0
2022-03-29 15:00:00,78.2,78.21,77.84,78.0,127963.0,73.2608,73.2702,72.9236,73.0735,127963.0
2022-03-29 15:30:00,77.99,78.09,77.84,78.0,244244.0,73.0641,73.1578,72.9236,73.0735,244244.0
2022-03-30 09:30:00,77.78,78.02,77.05,77.84,130566.0,72.8674,73.0922,72.1835,72.9236,130566.0
2022-03-30 10:00:00,77.82,77.82,77.17,77.3,75625.0,72.9048,72.9048,72.2959,72.4177,75625.0
2022-03-30 10:30:00,77.33,77.7,77.27,77.61,43306.0,72.4458,72.7924,72.3896,72.7081,43306.0
2022-03-30 11:00:00,77.62,77.8,77.17,77.26,47913.0,72.7175,72.8861,72.2959,72.3802,47913.0
2022-03-30 11:30:00,77.32,77.36,76.97,77.02,94991.0,72.4364,72.4739,72.1085,72.1554,94991.0
2022-03-30 12:00:00,77.03,77.11,76.86,76.95,23415.0,72.1647,72.2397,72.0055,72.0898,23415.0
2022-03-30 12:30:00,76.93,77.04,76.81,76.83,46628.0,72.0711,72.1741,71.9586,71.9774,46628.0
2022-03-30 13:00:00,76.83,76.86,76.57,76.58,32024.0,71.9774,72.0055,71.7338,71.7432,32024.0
2022-03-30 13:30:00,76.58,76.65,76.37,76.49,65556.0,71.7432,71.8087,71.5464,71.6589,65556.0
2022-03-30 14:00:00,76.49,76.75,76.49,76.57,45760.0,71.6589,71.9024,71.6589,71.7338,45760.0
2022-03-30 14:30:00,76.56,76.69,76.39,76.42,47876.0,71.7244,71.8462,71.5652,71.5933,47876.0
2022-03-30 15:00:00,76.43,76.52,76.25,76.36,125450.0,71.6026,71.687,71.434,71.5371,125450.0
2022-03-30 15:30:00,76.35,76.57,76.3,76.57,294608.0,71.5277,71.7338,71.4809,71.7338,294608.0
2022-03-31 09:30:00,75.83,76.22,75.6,75.71,106243.0,71.0405,71.4059,70.8251,70.9281,106243.0
2022-03-31 10:00:00,75.65,75.69,75.11,75.34,76299.0,70.8719,70.9094,70.366,70.5815,76299.0
2022-03-31 10:30:00,75.32,75.48,75.14,75.38,171072.0,70.5627,70.7126,70.3941,70.619,171072.0
2022-03-31 11:00:00,75.36,75.39,75.08,75.15,162815.0,70.6002,70.6283,70.3379,70.4035,162815.0
2022-03-31 11:30:00,75.15,75.27,75.01,75.19,53292.0,70.4035,70.5159,70.2723,70.441,53292.0
2022-03-31 12:00:00,75.2,75.21,75.0,75.08,59406.0,70.4503,70.4597,70.263,70.3379,59406.0
2022-03-31 12:30:00,75.04,75.18,75.01,75.04,37737.0,70.3004,70.4316,70.2723,70.3004,37737.0
2022-03-31 13:00:00,75.04,75.13,74.68,74.7,44638.0,70.3004,70.3847,69.9632,69.9819,44638.0
2022-03-31 13:30:00,74.69,74.94,74.59,74.78,72799.0,69.9725,70.2067,69.8789,70.0569,72799.0
2022-03-31 14:00:00,74.78,74.78,74.51,74.66,69473.0,70.0569,70.0569,69.8039,69.9444,69473.0
2022-03-31 14:30:00,74.66,74.66,74.38,74.44,76222.0,69.9444,69.9444,69.6821,69.7383,76222.0
2022-03-31 15:00:00,74.44,74.51,74.06,74.11,162136.0,69.7383,69.8039,69.3823,69.4292,162136.0
2022-03-31 15:30:00,74.12,74.15,73.55,73.59,510184.0,69.4385,69.4666,68.9045,68.942,510184.0
2022-04-01 09:30:00,74.12,74.29,73.83,74.22,111756.0,69.4385,69.5978,69.1669,69.5322,111756.0
2022-04-01 10:00:00,74.22,74.47,72.96,73.0,100202.0,69.5322,69.7664,68.3518,68.3893,100202.0
2022-04-01 10:30:00,73.01,73.31,72.93,73.19,65292.0,68.3986,68.6797,68.3237,68.5673,65292.0
2022-04-01 11:00:00,73.16,73.71,73.08,73.62,87032.0,68.5392,69.0544,68.4642,68.9701,87032.0
2022-04-01 11:30:00,73.62,73.97,73.6,73.83,60611.0,68.9701,69.298,68.9514,69.1669,60611.0
2022-04-01 12:00:00,73.85,74.13,73.6,73.94,173429.0,69.1856,69.4479,68.9514,69.2699,173429.0
2022-04-01 12:30:00,73.92,74.09,73.85,73.95,85726.0,69.2512,69.4104,69.1856,69.2793,85726.0
2022-04-01 13:00:00,73.96,74.05,73.79,74.03,70223.0,69.2886,69.373,69.1294,69.3542,70223.0
2022-04-01 13:30:00,74.03,74.45,74.01,74.39,89551.0,69.3542,69.7477,69.3355,69.6915,89551.0
2022-04-01 14:00:00,74.41,74.77,74.4,74.75,133529.0,69.7102,70.0475,69.7009,70.0287,133529.0
2022-04-01 14:30:00,74.76,74.94,74.52,74.61,105049.0,70.0381,70.2067,69.8133,69.8976,105049.0
2022-04-01 15:00:00,74.58,74.78,74.54,74.71,87833.0,69.8695,70.0569,69.832,69.9913,87833.0
2022-04-01 15:30:00,74.7,74.84,74.41,74.75,336980.0,69.9819,70.1131,69.7102,70.0287,336980.0
2022-04-04 09:30:00,74.58,75.07,74.02,75.03,233070.0,69.8695,70.3285,69.3449,70.2911,233070.0
2022-04-04 10:00:00,75.01,75.1,74.59,74.85,98541.0,70.2723,70.3566,69.8789,70.1224,98541.0
2022-04-04 10:30:00,74.86,74.88,74.47,74.67,104912.0,70.1318,70.1505,69.7664,69.9538,104912.0
2022-04-04 11:00:00,74.64,74.78,74.47,74.75,104060.0,69.9257,70.0569,69.7664,70.0287,104060.0
2022-04-04 11:30:00,74.71,74.87,74.59,74.65,90539.0,69.9913,70.1412,69.8789,69.9351,90539.0
2022-04-04 12:00:00,74.66,74.7,74.39,74.44,84570.0,69.9444,69.9819,69.6915,69.7383,84570.0
2022-04-04 12:30:00,74.43,74.58,74.24,74.34,142723.0,69.729,69.8695,69.551,69.6446,142723.0
2022-04-04 13:00:00,74.34,74.44,74.18,74.42,51882.0,69.6446,69.7383,69.4948,69.7196,51882.0
2022-04-04 13:30:00,74.42,74.48,74.18,74.38,50706.0,69.7196,69.7758,69.4948,69.6821,50706.0
2022-04-04 14:00:00,74.38,74.92,74.36,74.86,107134.0,69.6821,70.188,69.6634,70.1318,107134.0
2022-04-04 14:30:00,74.87,75.25,74.78,75.21,147468.0,70.1412,70.4972,70.0569,70.4597,147468.0
2022-04-04 15:00:00,75.2,75.34,75.04,75.04,101975.0,70.4503,70.5815,70.3004,70.3004,101975.0
2022-04-04 15:30:00,75.05,75.07,74.81,74.9,287290.0,70.3098,70.3285,70.085,70.1693,287290.0
2022-04-05 09:30:00,74.36,75.06,73.94,74.39,192288.0,69.6634,70.3192,69.2699,69.6915,192288.0
2022-04-05 10:00:00,74.45,74.6,73.72,73.92,83775.0,69.7477,69.8882,69.0638,69.2512,83775.0
2022-04-05 10:30:00,73.9,74.31,73.76,74.14,54616.0,69.2324,69.6165,69.1013,69.4573,54616.0
2022-04-05 11:00:00,74.13,74.18,73.84,73.94,84085.0,69.4479,69.4948,69.1762,69.2699,84085.0
2022-04-05 11:30:00,73.92,74.14,73.75,73.77,61813.0,69.2512,69.4573,69.0919,69.1106,61813.0
2022-04-05 12:00:00,73.76,73.79,73.24,73.36,115021.0,69.1013,69.1294,68.6141,68.7265,115021.0
2022-04-05 12:30:00,73.35,73.63,73.33,73.61,70244.0,68.7172,68.9795,68.6984,68.9608,70244.0
2022-04-05 13:00:00,73.61,73.86,73.58,73.71,39568.0,68.9608,69.195,68.9326,69.0544,39568.0
2022-04-05 13:30:00,73.68,73.77,73.48,73.5,66147.0,69.0263,69.1106,68.839,68.8577,66147.0
2022-04-05 14:00:00,73.51,73.63,73.38,73.52,108965.0,68.8671,68.9795,68.7453,68.8764,108965.0
2022-04-05 14:30:00,73.52,73.54,73.31,73.32,52784.0,68.8764,68.8952,68.6797,68.6891,52784.0
2022-04-05 15:00:00,73.34,73.4,73.18,73.29,64110.0,68.7078,68.764,68.5579,68.661,64110.0
2022-04-05 15:30:00,73.29,73.29,72.83,73.03,396141.0,68.661,68.661,68.23,68.4174,396141.0
2022-04-06 09:30:00,72.03,72.13,70.65,70.7,317990.0,67.4805,67.5742,66.1877,66.2345,317990.0
2022-04-06 10:00:00,70.67,70.78,70.31,70.67,125149.0,66.2064,66.3095,65.8692,66.2064,125149.0
2022-04-06 10:30:00,70.67,71.29,70.58,71.16,149519.0,66.2064,66.7873,66.1221,66.6655,149519.0
2022-04-06 11:00:00,71.14,71.24,70.93,71.15,93889.0,66.6468,66.7404,66.45,66.6561,93889.0
2022-04-06 11:30:00,71.15,71.17,70.65,70.65,96489.0,66.6561,66.6749,66.1877,66.1877,96489.0
2022-04-06 12:00:00,70.65,70.73,70.19,70.21,292047.0,66.1877,66.2627,65.7568,65.7755,292047.0
2022-04-06 12:30:00,70.22,70.35,70.03,70.04,170677.0,65.7849,65.9067,65.6069,65.6162,170677.0
2022-04-06 13:00:00,70.03,70.05,69.75,69.82,157528.0,65.6069,65.6256,65.3446,65.4101,157528.0
2022-04-06 13:30:00,69.83,69.84,69.63,69.74,290087.0,65.4195,65.4289,65.2321,65.3352,290087.0
2022-04-06 14:00:00,69.7,69.85,69.03,69.38,374853.0,65.2977,65.4382,64.67,64.9979,374853.0
2022-04-06 14:30:00,69.4,70.25,69.35,70.23,226601.0,65.0167,65.813,64.9698,65.7942,226601.0
2022-04-06 15:00:00,70.25,70.44,69.85,69.92,176198.0,65.813,65.991,65.4382,65.5038,176198.0
2022-04-06 15:30:00,69.88,70.24,69.81,70.2,626326.0,65.4663,65.8036,65.4008,65.7661,626326.0
2022-04-07 09:30:00,70.02,70.17,68.86,68.89,137905.0,65.5975,65.738,64.5108,64.5389,137905.0
2022-04-07 10:00:00,68.95,68.97,68.53,68.61,149755.0,64.5951,64.6138,64.2016,64.2766,149755.0
2022-04-07 10:30:00,68.62,68.7,68.36,68.45,135615.0,64.2859,64.3609,64.0423,64.1267,135615.0
2022-04-07 11:00:00,68.45,68.64,68.14,68.25,167692.0,64.1267,64.3047,63.8362,63.9393,167692.0
2022-04-07 11:30:00,68.26,68.29,67.81,67.83,187947.0,63.9487,63.9768,63.5271,63.5458,187947.0
2022-04-07 12:00:00,67.82,67.94,67.71,67.75,124752.0,63.5365,63.6489,63.4334,63.4709,124752.0
2022-04-07 12:30:00,67.75,68.21,67.49,68.1,533040.0,63.4709,63.9018,63.2273,63.7988,533040.0
2022-04-07 13:00:00,68.1,68.79,67.89,68.7,246368.0,63.7988,64.4452,63.602,64.3609,246368.0
2022-04-07 13:30:00,68.7,69.33,68.65,69.28,179153.0,64.3609,64.9511,64.314,64.9042,179153.0
2022-04-07 14:00:00,69.28,69.57,69.1,69.48,77126.0,64.9042,65.1759,64.7356,65.0916,77126.0
2022-04-07 14:30:00,69.47,69.86,69.23,69.83,84031.0,65.0822,65.4476,64.8574,65.4195,84031.0
2022-04-07 15:00:00,69.8,70.05,69.76,69.81,116209.0,65.3914,65.6256,65.3539,65.4008,116209.0
2022-04-07 15:30:00,69.79,70.01,69.67,69.72,384999.0,65.382,65.5881,65.2696,65.3164,384999.0
2022-04-08 09:30:00,70.24,70.24,68.68,69.0,143346.0,65.8036,65.8036,64.3421,64.6419,143346.0
2022-04-08 10:00:00,68.98,69.43,68.85,69.2,161469.0,64.6232,65.0448,64.5014,64.8293,161469.0
2022-04-08 10:30:00,69.21,70.05,69.19,69.99,276285.0,64.8387,65.6256,64.8199,65.5694,276285.0
2022-04-08 11:00:00,69.96,70.44,69.89,69.94,107136.0,65.5413,65.991,65.4757,65.5226,107136.0
2022-04-08 11:30:00,69.95,70.03,69.66,69.79,102918.0,65.5319,65.6069,65.2602,65.382,102918.0
2022-04-08 12:00:00,69.78,69.87,69.59,69.78,210866.0,65.3727,65.457,65.1947,65.3727,210866.0
2022-04-08 12:30:00,69.77,70.01,69.7,69.98,83113.0,65.3633,65.5881,65.2977,65.56,83113.0
2022-04-08 13:00:00,69.99,70.0,69.75,69.8,50110.0,65.5694,65.5788,65.3446,65.3914,50110.0
2022-04-08 13:30:00,69.8,69.9,69.3,69.33,66804.0,65.3914,65.4851,64.923,64.9511,66804.0
2022-04-08 14:00:00,69.32,69.43,69.09,69.19,78781.0,64.9417,65.0448,64.7262,64.8199,78781.0
2022-04-08 14:30:00,69.2,69.27,69.03,69.21,82048.0,64.8293,64.8949,64.67,64.8387,82048.0
2022-04-08 15:00:00,69.19,69.4,69.12,69.28,86505.0,64.8199,65.0167,64.7543,64.9042,86505.0
2022-04-08 15:30:00,69.3,69.3,68.64,68.87,411893.0,64.923,64.923,64.3047,64.5201,411893.0
2022-04-11 09:30:00,68.5,69.68,68.01,69.68,164607.0,64.1735,65.279,63.7145,65.279,164607.0
2022-04-11 10:00:00,69.65,70.12,69.31,69.6,154244.0,65.2509,65.6912,64.9323,65.204,154244.0
2022-04-11 10:30:00,69.58,69.77,69.07,69.08,77567.0,65.1853,65.3633,64.7075,64.7169,77567.0
2022-04-11 11:00:00,69.09,69.14,68.72,68.95,74493.0,64.7262,64.7731,64.3796,64.5951,74493.0
2022-04-11 11:30:00,68.95,69.13,68.75,68.88,81972.0,64.5951,64.7637,64.4077,64.5295,81972.0
2022-04-11 12:00:00,68.88,69.07,68.81,68.88,81570.0,64.5295,64.7075,64.4639,64.5295,81570.0
2022-04-11 12:30:00,68.87,68.87,68.11,68.28,77465.0,64.5201,64.5201,63.8081,63.9674,77465.0
2022-04-11 13:00:00,68.28,68.6,68.28,68.52,91891.0,63.9674,64.2672,63.9674,64.1922,91891.0
2022-04-11 13:30:00,68.5,69.04,68.44,68.9,109798.0,64.1735,64.6794,64.1173,64.5482,109798.0
2022-04-11 14:00:00,68.86,68.86,68.65,68.81,74961.0,64.5108,64.5108,64.314,64.4639,74961.0
2022-04-11 14:30:00,68.8,68.91,68.73,68.82,80305.0,64.4546,64.5576,64.389,64.4733,80305.0
2022-04-11 15:00:00,68.83,68.9,68.7,68.71,91048.0,64.4827,64.5482,64.3609,64.3702,91048.0
2022-04-11 15:30:00,68.73,68.73,68.37,68.5,298615.0,64.389,64.389,64.0517,64.1735,298615.0
2022-04-12 09:30:00,68.65,69.82,68.55,69.53,130511.0,64.314,65.4101,64.2203,65.1384,130511.0
2022-04-12 10:00:00,69.61,69.82,69.01,69.09,120152.0,65.2134,65.4101,64.6513,64.7262,120152.0
2022-04-12 10:30:00,69.09,69.33,68.97,69.07,64744.0,64.7262,64.9511,64.6138,64.7075,64744.0
2022-04-12 11:00:00,69.05,69.22,68.82,69.18,62635.0,64.6888,64.848,64.4733,64.8106,62635.0
2022-04-12 11:30:00,69.19,69.25,69.05,69.06,46049.0,64.8199,64.8761,64.6888,64.6981,46049.0
2022-04-12 12:00:00,69.06,69.09,68.62,68.68,57907.0,64.6981,64.7262,64.2859,64.3421,57907.0
2022-04-12 12:30:00,68.67,68.73,68.51,68.51,88916.0,64.3328,64.389,64.1829,64.1829,88916.0
2022-04-12 13:00:00,68.5,68.93,68.36,68.71,92746.0,64.1735,64.5763,64.0423,64.3702,92746.0
2022-04-12 13:30:00,68.69,68.69,68.28,68.3,60576.0,64.3515,64.3515,63.9674,63.9861,60576.0
2022-04-12 14:00:00,68.3,68.5,68.15,68.19,64576.0,63.9861,64.1735,63.8456,63.8831,64576.0
2022-04-12 14:30:00,68.2,68.39,68.05,68.3,89739.0,63.8925,64.0705,63.7519,63.9861,89739.0
2022-04-12 15:00:00,68.3,68.5,68.15,68.3,148470.0,63.9861,64.1735,63.8456,63.9861,148470.0
2022-04-12 15:30:00,68.28,68.61,68.24,68.5,279242.0,63.9674,64.2766,63.9299,64.1735,279242.0
2022-04-13 09:30:00,68.43,69.05,68.2,68.7,86292.0,64.1079,64.6888,63.8925,64.3609,86292.0
2022-04-13 10:00:00,68.7,68.72,68.26,68.37,56380.0,64.3609,64.3796,63.9487,64.0517,56380.0
2022-04-13 10:30:00,68.34,68.67,68.3,68.54,42129.0,64.0236,64.3328,63.9861,64.211,42129.0
2022-04-13 11:00:00,68.55,68.76,68.46,68.67,61672.0,64.2203,64.4171,64.136,64.3328,61672.0
2022-04-13 11:30:00,68.67,68.73,68.3,68.36,50246.0,64.3328,64.389,63.9861,64.0423,50246.0
2022-04-13 12:00:00,68.37,68.52,68.31,68.42,70513.0,64.0517,64.1922,63.9955,64.0986,70513.0
2022-04-13 12:30:00,68.43,68.6,68.42,68.53,45541.0,64.1079,64.2672,64.0986,64.2016,45541.0
2022-04-13 13:00:00,68.49,68.59,68.4,68.45,41293.0,64.1641,64.2578,64.0798,64.1267,41293.0
2022-04-13 13:30:00,68.45,68.52,68.36,68.44,27077.0,64.1267,64.1922,64.0423,64.1173,27077.0
2022-04-13 14:00:00,68.43,68.75,68.38,68.63,114784.0,64.1079,64.4077,64.0611,64.2953,114784.0
2022-04-13 14:30:00,68.62,68.77,68.55,68.72,68917.0,64.2859,64.4264,64.2203,64.3796,68917.0
2022-04-13 15:00:00,68.73,68.9,68.7,68.86,99605.0,64.389,64.5482,64.3609,64.5108,99605.0
2022-04-13 15:30:00,68.86,68.98,68.78,68.97,271467.0,64.5108,64.6232,64.4358,64.6138,271467.0
2022-04-14 09:30:00,68.98,69.67,68.91,69.41,171671.0,64.6232,65.2696,64.5576,65.026,171671.0
2022-04-14 10:00:00,69.42,69.71,69.33,69.55,87054.0,65.0354,65.3071,64.9511,65.1572,87054.0
2022-04-14 10:30:00,69.53,69.77,69.39,69.45,103369.0,65.1384,65.3633,65.0073,65.0635,103369.0
2022-04-14 11:00:00,69.43,69.73,69.33,69.67,65243.0,65.0448,65.3258,64.9511,65.2696,65243.0
2022-04-14 11:30:00,69.67,69.7,69.42,69.6,142470.0,65.2696,65.2977,65.0354,65.204,142470.0
2022-04-14 12:00:00,69.6,69.71,69.12,69.22,119067.0,65.204,65.3071,64.7543,64.848,119067.0
2022-04-14 12:30:00,69.22,69.31,69.12,69.28,95568.0,64.848,64.9323,64.7543,64.9042,95568.0
2022-04-14 13:00:00,69.29,69.31,68.9,69.06,121191.0,64.9136,64.9323,64.5482,64.6981,121191.0
2022-04-14 13:30:00,69.11,69.19,68.99,69.17,158079.0,64.745,64.8199,64.6326,64.8012,158079.0
2022-04-14 14:00:00,69.17,69.34,69.02,69.09,88324.0,64.8012,64.9604,64.6607,64.7262,88324.0
2022-04-14 14:30:00,69.09,69.15,68.86,68.87,100418.0,64.7262,64.7824,64.5108,64.5201,100418.0
2022-04-14 15:00:00,68.86,68.92,68.68,68.74,61027.0,64.5108,64.567,64.3421,64.3983,61027.0
2022-04-14 15:30:00,68.76,68.78,68.5,68.78,641970.0,64.4171,64.4358,64.1735,64.4358,641970.0
2022-04-18 09:30:00,68.42,69.26,68.42,68.55,111018.0,64.0986,64.8855,64.0986,64.2203,111018.0
2022-04-18 10:00:00,68.63,68.76,68.24,68.53,94268.0,64.2953,64.4171,63.9299,64.2016,94268.0
2022-04-18 10:30:00,68.59,68.87,68.41,68.74,134111.0,64.2578,64.5201,64.0892,64.3983,134111.0
2022-04-18 11:00:00,68.76,68.94,68.34,68.38,73590.0,64.4171,64.5857,64.0236,64.0611,73590.0
2022-04-18 11:30:00,68.36,68.48,68.15,68.29,64417.0,64.0423,64.1548,63.8456,63.9768,64417.0
2022-04-18 12:00:00,68.27,68.38,68.13,68.33,177266.0,63.958,64.0611,63.8269,64.0142,177266.0
2022-04-18 12:30:00,68.3,68.68,68.3,68.66,63740.0,63.9861,64.3421,63.9861,64.3234,63740.0
2022-04-18 13:00:00,68.66,68.72,68.47,68.54,54096.0,64.3234,64.3796,64.1454,64.211,54096.0
2022-04-18 13:30:00,68.54,69.03,68.54,68.97,52637.0,64.211,64.67,64.211,64.6138,52637.0
2022-04-18 14:00:00,68.94,69.03,68.76,68.87,60745.0,64.5857,64.67,64.4171,64.5201,60745.0
2022-04-18 14:30:00,68.89,69.02,68.75,68.78,69519.0,64.5389,64.6607,64.4077,64.4358,69519.0
2022-04-18 15:00:00,68.78,68.83,68.48,68.5,80665.0,64.4358,64.4827,64.1548,64.1735,80665.0
2022-04-18 15:30:00,68.48,68.62,68.13,68.62,203210.0,64.1548,64.2859,63.8269,64.2859,203210.0
2022-04-19 09:30:00,68.45,69.16,68.39,69.08,63267.0,64.1267,64.7918,64.0705,64.7169,63267.0
2022-04-19 10:00:00,69.07,69.14,68.81,68.92,61619.0,64.7075,64.7731,64.4639,64.567,61619.0
2022-04-19 10:30:00,68.91,69.2,68.86,69.1,115903.0,64.5576,64.8293,64.5108,64.7356,115903.0
2022-04-19 11:00:00,69.1,69.43,69.06,69.41,61206.0,64.7356,65.0448,64.6981,65.026,61206.0
2022-04-19 11:30:00,69.43,69.86,69.37,69.64,59592.0,65.0448,65.4476,64.9886,65.2415,59592.0
2022-04-19 12:00:00,69.62,69.69,69.43,69.52,70108.0,65.2228,65.2883,65.0448,65.1291,70108.0
2022-04-19 12:30:00,69.54,69.57,69.3,69.31,37981.0,65.1478,65.1759,64.923,64.9323,37981.0
2022-04-19 13:00:00,69.3,69.51,69.26,69.3,43727.0,64.923,65.1197,64.8855,64.923,43727.0
2022-04-19 13:30:00,69.3,69.66,69.3,69.62,47440.0,64.923,65.2602,64.923,65.2228,47440.0
2022-04-19 14:00:00,69.57,69.7,69.4,69.49,55855.0,65.1759,65.2977,65.0167,65.101,55855.0
2022-04-19 14:30:00,69.5,69.71,69.41,69.7,58987.0,65.1103,65.3071,65.026,65.2977,58987.0
2022-04-19 15:00:00,69.7,69.71,69.4,69.44,78113.0,65.2977,65.3071,65.0167,65.0541,78113.0
2022-04-19 15:30:00,69.43,69.52,69.09,69.29,316742.0,65.0448,65.1291,64.7262,64.9136,316742.0
2022-04-20 09:30:00,69.83,71.17,69.77,70.48,124686.0,65.4195,66.6749,65.3633,66.0284,124686.0
2022-04-20 10:00:00,70.52,70.91,70.35,70.78,90579.0,66.0659,66.4313,65.9067,66.3095,90579.0
2022-04-20 10:30:00,70.79,71.3,70.69,71.3,102729.0,66.3189,66.7967,66.2252,66.7967,102729.0
2022-04-20 11:00:00,71.28,71.34,71.02,71.05,79508.0,66.7779,66.8341,66.5343,66.5624,79508.0
2022-04-20 11:30:00,71.04,71.33,70.97,71.12,38601.0,66.5531,66.8248,66.4875,66.628,38601.0
2022-04-20 12:00:00,71.12,71.24,71.04,71.1,58043.0,66.628,66.7404,66.5531,66.6093,58043.0
2022-04-20 12:30:00,71.11,71.38,71.11,71.31,56003.0,66.6187,66.8716,66.6187,66.806,56003.0
2022-04-20 13:00:00,71.34,71.46,71.17,71.22,79327.0,66.8341,66.9465,66.6749,66.7217,79327.0
2022-04-20 13:30:00,71.2,71.34,71.09,71.17,61710.0,66.703,66.8341,66.5999,66.6749,61710.0
2022-04-20 14:00:00,71.19,71.22,70.75,70.83,50729.0,66.6936,66.7217,66.2814,66.3563,50729.0
2022-04-20 14:30:00,70.81,70.82,70.33,70.42,78910.0,66.3376,66.347,65.8879,65.9722,78910.0
2022-04-20 15:00:00,70.42,70.73,70.42,70.66,68095.0,65.9722,66.2627,65.9722,66.1971,68095.0
2022-04-20 15:30:00,70.66,70.79,70.45,70.56,264272.0,66.1971,66.3189,66.0003,66.1034,264272.0
2022-04-21 09:30:00,71.81,71.96,71.37,71.78,113306.0,67.2744,67.415,66.8622,67.2463,113306.0
2022-04-21 10:00:00,71.78,71.86,71.46,71.7,87200.0,67.2463,67.3213,66.9465,67.1714,87200.0
2022-04-21 10:30:00,71.7,71.77,71.41,71.62,100628.0,67.1714,67.237,66.8997,67.0964,100628.0
2022-04-21 11:00:00,71.63,71.67,71.09,71.15,62780.0,67.1058,67.1433,66.5999,66.6561,62780.0
2022-04-21 11:30:00,71.13,71.33,70.96,71.05,83373.0,66.6374,66.8248,66.4781,66.5624,83373.0
2022-04-21 12:00:00,71.06,71.27,70.66,70.82,110003.0,66.5718,66.7685,66.1971,66.347,110003.0
2022-04-21 12:30:00,70.81,70.93,70.53,70.55,42242.0,66.3376,66.45,66.0753,66.094,42242.0
2022-04-21 13:00:00,70.53,70.57,70.23,70.45,72037.0,66.0753,66.1128,65.7942,66.0003,72037.0
2022-04-21 13:30:00,70.47,70.53,70.15,70.15,43675.0,66.0191,66.0753,65.7193,65.7193,43675.0
2022-04-21 14:00:00,70.15,70.19,69.91,70.16,42652.0,65.7193,65.7568,65.4944,65.7287,42652.0
2022-04-21 14:30:00,70.13,70.33,69.7,69.78,38205.0,65.7006,65.8879,65.2977,65.3727,38205.0
2022-04-21 15:00:00,69.76,69.99,69.62,69.95,74760.0,65.3539,65.5694,65.2228,65.5319,74760.0
2022-04-21 15:30:00,69.96,69.99,69.5,69.67,173709.0,65.5413,65.5694,65.1103,65.2696,173709.0
2022-04-22 09:30:00,68.98,69.28,68.26,68.51,130519.0,64.6232,64.9042,63.9487,64.1829,130519.0
2022-04-22 10:00:00,68.48,68.98,68.4,68.48,90231.0,64.1548,64.6232,64.0798,64.1548,90231.0
2022-04-22 10:30:00,68.48,68.59,68.19,68.3,62017.0,64.1548,64.2578,63.8831,63.9861,62017.0
2022-04-22 11:00:00,68.32,68.54,68.19,68.2,65103.0,64.0049,64.211,63.8831,63.8925,65103.0
2022-04-22 11:30:00,68.2,68.27,67.91,67.92,45061.0,63.8925,63.958,63.6208,63.6301,45061.0
2022-04-22 12:00:00,67.91,68.05,67.83,67.97,62562.0,63.6208,63.7519,63.5458,63.677,62562.0
2022-04-22 12:30:00,67.94,68.13,67.85,67.86,36372.0,63.6489,63.8269,63.5646,63.5739,36372.0
2022-04-22 13:00:00,67.85,67.88,67.6,67.8,90608.0,63.5646,63.5927,63.3303,63.5177,90608.0
2022-04-22 13:30:00,67.76,67.85,67.46,67.48,70615.0,63.4802,63.5646,63.1992,63.2179,70615.0
2022-04-22 14:00:00,67.48,67.67,67.43,67.48,59247.0,63.2179,63.3959,63.1711,63.2179,59247.0
2022-04-22 14:30:00,67.46,67.51,67.23,67.41,92643.0,63.1992,63.246,62.9837,63.1523,92643.0
2022-04-22 15:00:00,67.42,67.74,67.3,67.6,129628.0,63.1617,63.4615,63.0493,63.3303,129628.0
2022-04-22 15:30:00,67.61,67.93,67.25,67.3,476654.0,63.3397,63.6395,63.0025,63.0493,476654.0
2022-04-25 09:30:00,66.84,66.97,65.77,65.77,175356.0,62.6183,62.7401,61.6159,61.6159,175356.0
2022-04-25 10:00:00,65.78,66.29,65.56,66.07,108716.0,61.6253,62.1031,61.4192,61.897,108716.0
2022-04-25 10:30:00,66.04,66.53,65.8,65.8,101909.0,61.8689,62.3279,61.644,61.644,101909.0
2022-04-25 11:00:00,65.83,66.41,65.83,66.31,67200.0,61.6721,62.2155,61.6721,62.1218,67200.0
2022-04-25 11:30:00,66.31,66.41,65.84,66.08,94782.0,62.1218,62.2155,61.6815,61.9064,94782.0
2022-04-25 12:00:00,66.05,66.68,65.97,66.59,103452.0,61.8782,62.4685,61.8033,62.3841,103452.0
2022-04-25 12:30:00,66.61,66.82,66.52,66.6,81183.0,62.4029,62.5996,62.3186,62.3935,81183.0
2022-04-25 13:00:00,66.64,66.9,66.38,66.8,86402.0,62.431,62.6746,62.1874,62.5809,86402.0
2022-04-25 13:30:00,66.79,66.9,66.61,66.69,54605.0,62.5715,62.6746,62.4029,62.4778,54605.0
2022-04-25 14:00:00,66.71,67.18,66.57,67.16,69683.0,62.4966,62.9369,62.3654,62.9181,69683.0
2022-04-25 14:30:00,67.17,67.47,67.1,67.25,81962.0,62.9275,63.2086,62.8619,63.0025,81962.0
2022-04-25 15:00:00,67.25,67.65,67.02,67.61,142476.0,63.0025,63.3772,62.787,63.3397,142476.0
2022-04-25 15:30:00,67.59,67.98,67.58,67.83,494370.0,63.321,63.6863,63.3116,63.5458,494370.0
2022-04-26 09:30:00,67.47,67.96,67.43,67.64,104718.0,63.2086,63.6676,63.1711,63.3678,104718.0
2022-04-26 10:00:00,67.59,68.22,67.29,67.54,69402.0,63.321,63.9112,63.0399,63.2741,69402.0
2022-04-26 10:30:00,67.46,67.59,66.59,66.7,90267.0,63.1992,63.321,62.3841,62.4872,90267.0
2022-04-26 11:00:00,66.68,66.68,66.21,66.43,117848.0,62.4685,62.4685,62.0281,62.2342,117848.0
2022-04-26 11:30:00,66.45,66.8,66.2,66.27,59784.0,62.253,62.5809,62.0188,62.0844,59784.0
2022-04-26 12:00:00,66.25,67.03,66.25,67.03,57100.0,62.0656,62.7963,62.0656,62.7963,57100.0
2022-04-26 12:30:00,67.01,67.2,66.71,67.2,40744.0,62.7776,62.9556,62.4966,62.9556,40744.0
2022-04-26 13:00:00,67.2,67.22,66.41,66.48,46819.0,62.9556,62.9743,62.2155,62.2811,46819.0
2022-04-26 13:30:00,66.45,66.69,66.37,66.44,53417.0,62.253,62.4778,62.178,62.2436,53417.0
2022-04-26 14:00:00,66.49,66.89,66.42,66.81,65224.0,62.2905,62.6652,62.2249,62.5902,65224.0
2022-04-26 14:30:00,66.79,66.85,66.46,66.79,51395.0,62.5715,62.6277,62.2624,62.5715,51395.0
2022-04-26 15:00:00,66.82,66.87,66.36,66.42,59045.0,62.5996,62.6465,62.1687,62.2249,59045.0
2022-04-26 15:30:00,66.4,66.56,66.15,66.15,301658.0,62.2061,62.356,61.9719,61.9719,301658.0
2022-04-27 09:30:00,66.44,67.08,66.11,66.96,180256.0,62.2436,62.8432,61.9345,62.7308,180256.0
2022-04-27 10:00:00,66.96,67.1,65.9,65.93,227822.0,62.7308,62.8619,61.7377,61.7658,227822.0
2022-04-27 10:30:00,65.93,66.49,65.68,66.43,126682.0,61.7658,62.2905,61.5316,62.2342,126682.0
2022-04-27 11:00:00,66.42,66.79,66.28,66.74,75973.0,62.2249,62.5715,62.0937,62.5247,75973.0
2022-04-27 11:30:00,66.81,66.97,66.59,66.72,67251.0,62.5902,62.7401,62.3841,62.5059,67251.0
2022-04-27 12:00:00,66.76,67.19,66.7,67.19,140188.0,62.5434,62.9462,62.4872,62.9462,140188.0
2022-04-27 12:30:00,67.2,67.25,67.04,67.1,38918.0,62.9556,63.0025,62.8057,62.8619,38918.0
2022-04-27 13:00:00,67.1,67.17,66.71,67.03,62578.0,62.8619,62.9275,62.4966,62.7963,62578.0
2022-04-27 13:30:00,67.06,67.17,66.93,67.05,47989.0,62.8245,62.9275,62.7027,62.8151,47989.0
2022-04-27 14:00:00,67.06,67.12,66.88,66.95,60954.0,62.8245,62.8807,62.6558,62.7214,60954.0
2022-04-27 14:30:00,66.95,67.03,66.48,66.5,78584.0,62.7214,62.7963,62.2811,62.2998,78584.0
2022-04-27 15:00:00,66.5,66.54,66.16,66.31,111980.0,62.2998,62.3373,61.9813,62.1218,111980.0
2022-04-27 15:30:00,66.31,66.4,66.06,66.19,433659.0,62.1218,62.2061,61.8876,62.0094,433659.0
2022-04-28 09:30:00,66.81,66.95,66.22,66.41,125738.0,62.5902,62.7214,62.0375,62.2155,125738.0
2022-04-28 10:00:00,66.41,66.41,65.55,65.55,100086.0,62.2155,62.2155,61.4098,61.4098,100086.0
2022-04-28 10:30:00,65.58,65.94,65.41,65.87,87051.0,61.4379,61.7752,61.2787,61.7096,87051.0
2022-04-28 11:00:00,65.9,66.09,65.78,65.94,56347.0,61.7377,61.9157,61.6253,61.7752,56347.0
2022-04-28 11:30:00,65.9,66.07,65.77,66.02,55211.0,61.7377,61.897,61.6159,61.8501,55211.0
2022-04-28 12:00:00,66.01,66.32,65.83,66.29,67820.0,61.8408,62.1312,61.6721,62.1031,67820.0
2022-04-28 12:30:00,66.3,66.88,66.28,66.88,74464.0,62.1125,62.6558,62.0937,62.6558,74464.0
2022-04-28 13:00:00,66.94,67.16,66.84,67.14,68859.0,62.712,62.9181,62.6183,62.8994,68859.0
2022-04-28 13:30:00,67.14,67.22,67.01,67.17,75817.0,62.8994,62.9743,62.7776,62.9275,75817.0
2022-04-28 14:00:00,67.2,67.45,67.12,67.32,97460.0,62.9556,63.1898,62.8807,63.068,97460.0
2022-04-28 14:30:00,67.3,67.58,67.22,67.47,39014.0,63.0493,63.3116,62.9743,63.2086,39014.0
2022-04-28 15:00:00,67.45,67.58,67.43,67.48,77746.0,63.1898,63.3116,63.1711,63.2179,77746.0
2022-04-28 15:30:00,67.48,67.58,67.17,67.58,435554.0,63.2179,63.3116,62.9275,63.3116,435554.0
2022-04-29 09:30:00,67.3,68.35,67.3,68.2,164448.0,63.0493,64.033,63.0493,63.8925,164448.0
2022-04-29 10:00:00,68.23,68.24,67.09,67.11,117325.0,63.9206,63.9299,62.8526,62.8713,117325.0
2022-04-29 10:30:00,67.09,67.57,67.01,67.56,123638.0,62.8526,63.3022,62.7776,63.2929,123638.0
2022-04-29 11:00:00,67.55,67.78,67.33,67.49,68805.0,63.2835,63.499,63.0774,63.2273,68805.0
2022-04-29 11:30:00,67.47,67.87,67.43,67.55,84519.0,63.2086,63.5833,63.1711,63.2835,84519.0
2022-04-29 12:00:00,67.55,67.55,67.07,67.11,66294.0,63.2835,63.2835,62.8338,62.8713,66294.0
2022-04-29 12:30:00,67.1,67.14,66.75,66.8,58338.0,62.8619,62.8994,62.534,62.5809,58338.0
2022-04-29 13:00:00,66.82,67.15,66.74,67.15,59139.0,62.5996,62.9088,62.5247,62.9088,59139.0
2022-04-29 13:30:00,67.14,67.31,66.94,66.99,55082.0,62.8994,63.0587,62.712,62.7589,55082.0
2022-04-29 14:00:00,66.97,67.03,66.71,66.78,54021.0,62.7401,62.7963,62.4966,62.5621,54021.0
2022-04-29 14:30:00,66.77,66.83,66.45,66.59,73704.0,62.5528,62.609,62.253,62.3841,73704.0
2022-04-29 15:00:00,66.58,66.58,66.26,66.42,83008.0,62.3748,62.3748,62.075,62.2249,83008.0
2022-04-29 15:30:00,66.38,66.48,65.65,65.96,337024.0,62.1874,62.2811,61.5035,61.7939,337024.0
2022-05-02 09:30:00,65.68,66.17,65.03,65.76,260138.0,61.5316,61.9907,60.9227,61.6066,260138.0
2022-05-02 10:00:00,65.7,66.16,65.18,65.97,178605.0,61.5504,61.9813,61.0632,61.8033,178605.0
2022-05-02 10:30:00,65.98,66.21,65.65,65.65,198508.0,61.8127,62.0281,61.5035,61.5035,198508.0
2022-05-02 11:00:00,65.69,65.79,65.32,65.47,111820.0,61.541,61.6347,61.1944,61.3349,111820.0
2022-05-02 11:30:00,65.52,65.7,65.27,65.59,84101.0,61.3817,61.5504,61.1475,61.4473,84101.0
2022-05-02 12:00:00,65.59,65.77,65.29,65.6,51738.0,61.4473,61.6159,61.1662,61.4567,51738.0
2022-05-02 12:30:00,65.63,65.74,65.23,65.26,67623.0,61.4848,61.5878,61.11,61.1381,67623.0
2022-05-02 13:00:00,65.28,65.51,65.15,65.2,147903.0,61.1569,61.3724,61.0351,61.0819,147903.0
2022-05-02 13:30:00,65.19,65.32,64.86,64.92,115385.0,61.0726,61.1944,60.7634,60.8196,115385.0
2022-05-02 14:00:00,64.94,65.04,64.35,64.51,114483.0,60.8384,60.932,60.2856,60.4355,114483.0
2022-05-02 14:30:00,64.5,64.78,64.35,64.59,112997.0,60.4261,60.6885,60.2856,60.5105,112997.0
2022-05-02 15:00:00,64.6,65.48,64.6,65.39,155760.0,60.5198,61.3442,60.5198,61.2599,155760.0
2022-05-02 15:30:00,65.4,66.0,65.4,65.86,449496.0,61.2693,61.8314,61.2693,61.7002,449496.0
2022-05-03 09:30:00,66.25,67.55,64.94,65.32,289606.0,62.0656,63.2835,60.8384,61.1944,289606.0
2022-05-03 10:00:00,65.36,66.4,65.36,65.73,154255.0,61.2318,62.2061,61.2318,61.5785,154255.0
2022-05-03 10:30:00,65.7,65.96,65.11,65.38,127525.0,61.5504,61.7939,60.9976,61.2506,127525.0
2022-05-03 11:00:00,65.38,66.4,65.27,66.31,128432.0,61.2506,62.2061,61.1475,62.1218,128432.0
2022-05-03 11:30:00,66.23,66.86,65.58,65.75,152620.0,62.0469,62.6371,61.4379,61.5972,152620.0
2022-05-03 12:00:00,65.75,66.18,65.56,66.03,183363.0,61.5972,62.0,61.4192,61.8595,183363.0
2022-05-03 12:30:00,66.0,66.56,65.89,66.33,80517.0,61.8314,62.356,61.7284,62.1406,80517.0
2022-05-03 13:00:00,66.33,66.96,66.24,66.56,62331.0,62.1406,62.7308,62.0562,62.356,62331.0
2022-05-03 13:30:00,66.54,66.89,66.52,66.59,64144.0,62.3373,62.6652,62.3186,62.3841,64144.0
2022-05-03 14:00:00,66.54,66.6,65.75,65.9,88478.0,62.3373,62.3935,61.5972,61.7377,88478.0
2022-05-03 14:30:00,65.9,66.45,65.73,66.44,120594.0,61.7377,62.253,61.5785,62.2436,120594.0
2022-05-03 15:00:00,66.46,66.74,66.38,66.61,132872.0,62.2624,62.5247,62.1874,62.4029,132872.0
2022-05-03 15:30:00,66.61,66.64,66.33,66.37,383419.0,62.4029,62.431,62.1406,62.178,383419.0
2022-05-04 09:30:00,67.22,68.17,66.9,66.92,165943.0,62.9743,63.8643,62.6746,62.6933,165943.0
2022-05-04 10:00:00,66.92,67.08,66.5,66.77,98167.0,62.6933,62.8432,62.2998,62.5528,98167.0
2022-05-04 10:30:00,66.76,66.88,66.49,66.8,78950.0,62.5434,62.6558,62.2905,62.5809,78950.0
2022-05-04 11:00:00,66.79,66.86,66.05,66.1,66757.0,62.5715,62.6371,61.8782,61.9251,66757.0
2022-05-04 11:30:00,66.09,66.16,65.6,65.79,112654.0,61.9157,61.9813,61.4567,61.6347,112654.0
2022-05-04 12:00:00,65.8,66.43,65.65,66.34,92848.0,61.644,62.2342,61.5035,62.1499,92848.0
2022-05-04 12:30:00,66.35,66.51,66.2,66.29,78185.0,62.1593,62.3092,62.0188,62.1031,78185.0
2022-05-04 13:00:00,66.31,66.4,65.91,65.97,80822.0,62.1218,62.2061,61.7471,61.8033,80822.0
2022-05-04 13:30:00,65.95,66.15,65.72,66.03,80769.0,61.7846,61.9719,61.5691,61.8595,80769.0
2022-05-04 14:00:00,66.11,66.61,65.71,66.55,72862.0,61.9345,62.4029,61.5597,62.3467,72862.0
2022-05-04 14:30:00,66.54,67.47,65.55,67.3,103787.0,62.3373,63.2086,61.4098,63.0493,103787.0
2022-05-04 15:00:00,67.34,68.43,67.33,68.42,167103.0,63.0868,64.1079,63.0774,64.0986,167103.0
2022-05-04 15:30:00,68.39,68.94,68.32,68.76,435175.0,64.0705,64.5857,64.0049,64.4171,435175.0
2022-05-05 09:30:00,67.73,68.14,67.25,67.78,149622.0,63.4521,63.8362,63.0025,63.499,149622.0
2022-05-05 10:00:00,67.82,67.82,67.1,67.17,97309.0,63.5365,63.5365,62.8619,62.9275,97309.0
2022-05-05 10:30:00,67.12,67.27,66.5,66.82,132152.0,62.8807,63.0212,62.2998,62.5996,132152.0
2022-05-05 11:00:00,66.84,66.93,66.05,66.12,124556.0,62.6183,62.7027,61.8782,61.9438,124556.0
2022-05-05 11:30:00,66.12,66.68,65.62,65.78,111018.0,61.9438,62.4685,61.4754,61.6253,111018.0
2022-05-05 12:00:00,65.76,66.27,65.53,66.08,101823.0,61.6066,62.0844,61.3911,61.9064,101823.0
2022-05-05 12:30:00,66.05,66.22,65.63,66.06,80834.0,61.8782,62.0375,61.4848,61.8876,80834.0
2022-05-05 13:00:00,66.04,66.43,66.04,66.24,80362.0,61.8689,62.2342,61.8689,62.0562,80362.0
2022-05-05 13:30:00,66.15,66.52,66.05,66.26,81891.0,61.9719,62.3186,61.8782,62.075,81891.0
2022-05-05 14:00:00,66.25,66.55,65.87,65.87,64651.0,62.0656,62.3467,61.7096,61.7096,64651.0
2022-05-05 14:30:00,65.9,66.25,65.71,66.06,82343.0,61.7377,62.0656,61.5597,61.8876,82343.0
2022-05-05 15:00:00,66.1,66.11,65.49,65.59,161844.0,61.9251,61.9345,61.3536,61.4473,161844.0
2022-05-05 15:30:00,65.53,66.25,65.43,66.19,485834.0,61.3911,62.0656,61.2974,62.0094,485834.0
2022-05-06 09:30:00,65.96,66.05,64.81,65.09,193353.0,61.7939,61.8782,60.7166,60.9789,193353.0
2022-05-06 10:00:00,65.09,65.64,64.79,65.39,110754.0,60.9789,61.4941,60.6978,61.2599,110754.0
2022-05-06 10:30:00,65.38,66.01,64.81,65.84,108359.0,61.2506,61.8408,60.7166,61.6815,108359.0
2022-05-06 11:00:00,65.79,66.39,65.7,66.34,131636.0,61.6347,62.1968,61.5504,62.1499,131636.0
2022-05-06 11:30:00,66.35,66.41,65.6,65.67,166562.0,62.1593,62.2155,61.4567,61.5222,166562.0
2022-05-06 12:00:00,65.66,66.29,65.52,66.14,115308.0,61.5129,62.1031,61.3817,61.9626,115308.0
2022-05-06 12:30:00,66.13,66.43,65.95,66.42,63582.0,61.9532,62.2342,61.7846,62.2249,63582.0
2022-05-06 13:00:00,66.46,66.46,65.9,65.99,95563.0,62.2624,62.2624,61.7377,61.822,95563.0
2022-05-06 13:30:00,66.0,66.18,65.55,65.6,74339.0,61.8314,62.0,61.4098,61.4567,74339.0
2022-05-06 14:00:00,65.59,65.74,65.26,65.3,149983.0,61.4473,61.5878,61.1381,61.1756,149983.0
2022-05-06 14:30:00,65.29,65.48,65.01,65.2,517399.0,61.1662,61.3442,60.9039,61.0819,517399.0
2022-05-06 15:00:00,65.17,65.33,64.98,65.16,253190.0,61.0538,61.2037,60.8758,61.0445,253190.0
2022-05-06 15:30:00,65.16,65.79,65.14,65.41,382591.0,61.0445,61.6347,61.0257,61.2787,382591.0
2022-05-09 09:30:00,63.98,65.35,63.96,65.22,291273.0,59.939,61.2225,59.9203,61.1007,291273.0
2022-05-09 10:00:00,65.2,65.62,64.66,64.7,198125.0,61.0819,61.4754,60.576,60.6135,198125.0
2022-05-09 10:30:00,64.7,64.82,64.58,64.63,105347.0,60.6135,60.7259,60.5011,60.5479,105347.0
2022-05-09 11:00:00,64.59,64.97,64.55,64.74,118880.0,60.5105,60.8665,60.473,60.651,118880.0
2022-05-09 11:30:00,64.72,65.18,64.66,65.03,97182.0,60.6322,61.0632,60.576,60.9227,97182.0
2022-05-09 12:00:00,65.01,65.47,64.92,65.3,108484.0,60.9039,61.3349,60.8196,61.1756,108484.0
2022-05-09 12:30:00,65.3,65.38,64.69,64.72,80605.0,61.1756,61.2506,60.6041,60.6322,80605.0
2022-05-09 13:00:00,64.73,64.81,64.46,64.75,98932.0,60.6416,60.7166,60.3887,60.6604,98932.0
2022-05-09 13:30:00,64.77,65.02,64.54,64.88,96946.0,60.6791,60.9133,60.4636,60.7821,96946.0
2022-05-09 14:00:00,64.87,65.11,64.72,64.91,73621.0,60.7728,60.9976,60.6322,60.8102,73621.0
2022-05-09 14:30:00,64.9,65.19,64.68,65.17,87899.0,60.8009,61.0726,60.5948,61.0538,87899.0
2022-05-09 15:00:00,65.21,65.5,64.8,64.88,142761.0,61.0913,61.363,60.7072,60.7821,142761.0
2022-05-09 15:30:00,64.86,64.88,64.18,64.3,551863.0,60.7634,60.7821,60.1264,60.2388,551863.0
2022-05-10 09:30:00,65.12,65.66,64.32,64.58,204412.0,61.007,61.5129,60.2575,60.5011,204412.0
2022-05-10 10:00:00,64.57,64.8,63.93,63.96,184676.0,60.4917,60.7072,59.8921,59.9203,184676.0
2022-05-10 10:30:00,63.96,63.99,63.12,63.23,201072.0,59.9203,59.9484,59.1333,59.2364,201072.0
2022-05-10 11:00:00,63.23,63.36,62.9,63.11,121764.0,59.2364,59.3581,58.9272,59.1239,121764.0
2022-05-10 11:30:00,63.1,63.46,62.75,62.8,93041.0,59.1146,59.4518,58.7867,58.8335,93041.0
2022-05-10 12:00:00,62.83,63.16,62.68,62.71,105935.0,58.8616,59.1708,58.7211,58.7492,105935.0
2022-05-10 12:30:00,62.71,62.8,62.21,62.35,122148.0,58.7492,58.8335,58.2808,58.4119,122148.0
2022-05-10 13:00:00,62.33,62.79,62.28,62.78,108133.0,58.3932,58.8241,58.3464,58.8148,108133.0
2022-05-10 13:30:00,62.81,63.61,62.78,63.61,107555.0,58.8429,59.5924,58.8148,59.5924,107555.0
2022-05-10 14:00:00,63.6,63.7,63.24,63.53,88604.0,59.583,59.6767,59.2457,59.5174,88604.0
2022-05-10 14:30:00,63.54,63.94,63.43,63.91,138772.0,59.5268,59.9015,59.4237,59.8734,138772.0
2022-05-10 15:00:00,63.93,64.23,63.77,63.82,153008.0,59.8921,60.1732,59.7423,59.7891,153008.0
2022-05-10 15:30:00,63.81,63.82,63.29,63.33,396885.0,59.7797,59.7891,59.2926,59.33,396885.0
2022-05-11 09:30:00,63.12,64.75,63.04,64.66,181295.0,59.1333,60.6604,59.0584,60.576,181295.0
2022-05-11 10:00:00,64.62,65.23,64.3,65.17,180730.0,60.5386,61.11,60.2388,61.0538,180730.0
2022-05-11 10:30:00,65.15,65.45,64.82,65.01,126146.0,61.0351,61.3161,60.7259,60.9039,126146.0
2022-05-11 11:00:00,65.01,65.04,64.36,64.8,162785.0,60.9039,60.932,60.295,60.7072,162785.0
2022-05-11 11:30:00,64.76,65.24,64.71,64.84,104936.0,60.6697,61.1194,60.6229,60.7447,104936.0
2022-05-11 12:00:00,64.85,64.93,64.18,64.18,88362.0,60.754,60.829,60.1264,60.1264,88362.0
2022-05-11 12:30:00,64.16,64.31,63.85,63.91,77343.0,60.1076,60.2481,59.8172,59.8734,77343.0
2022-05-11 13:00:00,63.9,63.99,63.72,63.72,61963.0,59.864,59.9484,59.6954,59.6954,61963.0
2022-05-11 13:30:00,63.72,63.97,63.49,63.61,117439.0,59.6954,59.9296,59.4799,59.5924,117439.0
2022-05-11 14:00:00,63.58,64.47,63.58,64.17,90278.0,59.5643,60.398,59.5643,60.117,90278.0
2022-05-11 14:30:00,64.2,64.57,64.09,64.19,81948.0,60.1451,60.4917,60.042,60.1357,81948.0
2022-05-11 15:00:00,64.19,64.28,63.97,64.04,98168.0,60.1357,60.22,59.9296,59.9952,98168.0
2022-05-11 15:30:00,64.05,64.17,63.34,63.39,281947.0,60.0046,60.117,59.3394,59.3863,281947.0
2022-05-12 09:30:00,63.23,63.28,62.77,63.07,135540.0,59.2364,59.2832,58.8054,59.0865,135540.0
2022-05-12 10:00:00,63.08,63.67,62.64,63.48,142127.0,59.0958,59.6486,58.6836,59.4706,142127.0
2022-05-12 10:30:00,63.51,63.76,63.31,63.7,90329.0,59.4987,59.7329,59.3113,59.6767,90329.0
2022-05-12 11:00:00,63.71,64.03,63.5,63.58,111487.0,59.686,59.9858,59.4893,59.5643,111487.0
2022-05-12 11:30:00,63.56,63.71,62.95,62.95,71275.0,59.5455,59.686,58.974,58.974,71275.0
2022-05-12 12:00:00,62.96,63.15,62.72,63.08,124011.0,58.9834,59.1614,58.7586,59.0958,124011.0
2022-05-12 12:30:00,63.09,63.59,63.09,63.34,66403.0,59.1052,59.5736,59.1052,59.3394,66403.0
2022-05-12 13:00:00,63.34,63.48,63.09,63.16,74329.0,59.3394,59.4706,59.1052,59.1708,74329.0
2022-05-12 13:30:00,63.16,63.24,62.42,62.57,92203.0,59.1708,59.2457,58.4775,58.618,92203.0
2022-05-12 14:00:00,62.56,62.73,62.3,62.38,81723.0,58.6087,58.7679,58.3651,58.44,81723.0
2022-05-12 14:30:00,62.35,62.38,62.1,62.13,145974.0,58.4119,58.44,58.1777,58.2058,145974.0
2022-05-12 15:00:00,62.19,62.96,62.11,62.6,137545.0,58.262,58.9834,58.1871,58.6462,137545.0
2022-05-12 15:30:00,62.62,63.31,62.62,63.28,348336.0,58.6649,59.3113,58.6649,59.2832,348336.0
2022-05-13 09:30:00,63.99,64.67,63.75,64.67,134199.0,59.9484,60.5854,59.7235,60.5854,134199.0
2022-05-13 10:00:00,64.66,65.15,64.48,65.1,82194.0,60.576,61.0351,60.4074,60.9882,82194.0
2022-05-13 10:30:00,65.12,65.2,64.67,64.9,97233.0,61.007,61.0819,60.5854,60.8009,97233.0
2022-05-13 11:00:00,64.87,65.16,64.75,65.1,106550.0,60.7728,61.0445,60.6604,60.9882,106550.0
2022-05-13 11:30:00,65.11,65.11,64.7,64.83,97719.0,60.9976,60.9976,60.6135,60.7353,97719.0
2022-05-13 12:00:00,64.83,65.09,64.7,64.77,130368.0,60.7353,60.9789,60.6135,60.6791,130368.0
2022-05-13 12:30:00,64.78,64.88,64.3,64.59,98357.0,60.6885,60.7821,60.2388,60.5105,98357.0
2022-05-13 13:00:00,64.6,64.72,64.31,64.46,106259.0,60.5198,60.6322,60.2481,60.3887,106259.0
2022-05-13 13:30:00,64.46,64.54,64.03,64.08,76756.0,60.3887,60.4636,59.9858,60.0327,76756.0
2022-05-13 14:00:00,64.09,64.09,63.7,63.9,71898.0,60.042,60.042,59.6767,59.864,71898.0
2022-05-13 14:30:00,63.92,64.37,63.87,64.33,97422.0,59.8828,60.3044,59.8359,60.2669,97422.0
2022-05-13 15:00:00,64.36,64.52,64.26,64.5,105859.0,60.295,60.4449,60.2013,60.4261,105859.0
2022-05-13 15:30:00,64.49,64.54,63.96,64.15,400747.0,60.4168,60.4636,59.9203,60.0983,400747.0
2022-05-16 09:30:00,63.27,63.64,62.62,63.18,169455.0,59.2738,59.6205,58.6649,59.1895,169455.0
2022-05-16 10:00:00,63.17,63.79,63.05,63.77,203473.0,59.1801,59.761,59.0677,59.7423,203473.0
2022-05-16 10:30:00,63.76,63.78,63.38,63.45,112630.0,59.7329,59.7516,59.3769,59.4425,112630.0
2022-05-16 11:00:00,63.43,63.82,63.39,63.8,96107.0,59.4237,59.7891,59.3863,59.7704,96107.0
2022-05-16 11:30:00,63.81,64.19,63.6,64.16,95997.0,59.7797,60.1357,59.583,60.1076,95997.0
2022-05-16 12:00:00,64.17,64.35,64.14,64.25,71197.0,60.117,60.2856,60.0889,60.1919,71197.0
2022-05-16 12:30:00,64.25,64.41,64.13,64.26,68948.0,60.1919,60.3418,60.0795,60.2013,68948.0
2022-05-16 13:00:00,64.26,64.73,64.2,64.7,48121.0,60.2013,60.6416,60.1451,60.6135,48121.0
2022-05-16 13:30:00,64.71,64.82,64.49,64.53,56802.0,60.6229,60.7259,60.4168,60.4543,56802.0
2022-05-16 14:00:00,64.53,64.81,64.44,64.81,44086.0,60.4543,60.7166,60.3699,60.7166,44086.0
2022-05-16 14:30:00,64.82,64.85,64.59,64.75,61986.0,60.7259,60.754,60.5105,60.6604,61986.0
2022-05-16 15:00:00,64.76,64.78,64.34,64.42,81164.0,60.6697,60.6885,60.2763,60.3512,81164.0
2022-05-16 15:30:00,64.39,64.42,64.02,64.14,286091.0,60.3231,60.3512,59.9765,60.0889,286091.0
2022-05-17 09:30:00,65.44,66.21,65.39,65.87,181626.0,61.3068,62.0281,61.2599,61.7096,181626.0
2022-05-17 10:00:00,65.92,65.93,65.09,65.11,107087.0,61.7565,61.7658,60.9789,60.9976,107087.0
2022-05-17 10:30:00,65.16,65.28,64.8,65.23,96417.0,61.0445,61.1569,60.7072,61.11,96417.0
2022-05-17 11:00:00,65.25,65.6,65.25,65.57,82436.0,61.1288,61.4567,61.1288,61.4286,82436.0
2022-05-17 11:30:00,65.55,65.69,65.51,65.65,68211.0,61.4098,61.541,61.3724,61.5035,68211.0
2022-05-17 12:00:00,65.67,66.05,65.43,66.02,108736.0,61.5222,61.8782,61.2974,61.8501,108736.0
2022-05-17 12:30:00,66.02,66.34,65.98,66.33,87666.0,61.8501,62.1499,61.8127,62.1406,87666.0
2022-05-17 13:00:00,66.34,66.53,66.19,66.45,105455.0,62.1499,62.3279,62.0094,62.253,105455.0
2022-05-17 13:30:00,66.45,66.55,66.37,66.47,92200.0,62.253,62.3467,62.178,62.2717,92200.0
2022-05-17 14:00:00,66.45,66.54,66.01,66.23,141746.0,62.253,62.3373,61.8408,62.0469,141746.0
2022-05-17 14:30:00,66.21,66.62,66.05,66.45,85392.0,62.0281,62.4122,61.8782,62.253,85392.0
2022-05-17 15:00:00,66.44,66.74,66.44,66.5,131657.0,62.2436,62.5247,62.2436,62.2998,131657.0
2022-05-17 15:30:00,66.51,66.59,66.23,66.43,311314.0,62.3092,62.3841,62.0469,62.2342,311314.0
2022-05-18 09:30:00,65.59,66.07,65.42,65.81,90609.0,61.4473,61.897,61.288,61.6534,90609.0
2022-05-18 10:00:00,65.79,66.02,65.56,65.58,51902.0,61.6347,61.8501,61.4192,61.4379,51902.0
2022-05-18 10:30:00,65.54,65.97,65.43,65.89,64062.0,61.4005,61.8033,61.2974,61.7284,64062.0
2022-05-18 11:00:00,65.89,65.89,64.97,65.0,94260.0,61.7284,61.7284,60.8665,60.8946,94260.0
2022-05-18 11:30:00,65.0,65.28,64.81,64.86,57259.0,60.8946,61.1569,60.7166,60.7634,57259.0
2022-05-18 12:00:00,64.83,65.13,64.72,64.92,75977.0,60.7353,61.0164,60.6322,60.8196,75977.0
2022-05-18 12:30:00,64.91,65.18,64.91,65.14,37079.0,60.8102,61.0632,60.8102,61.0257,37079.0
2022-05-18 13:00:00,65.15,65.15,64.89,65.07,90816.0,61.0351,61.0351,60.7915,60.9601,90816.0
2022-05-18 13:30:00,65.06,65.12,64.59,64.7,126199.0,60.9508,61.007,60.5105,60.6135,126199.0
2022-05-18 14:00:00,64.7,64.79,64.51,64.73,64402.0,60.6135,60.6978,60.4355,60.6416,64402.0
2022-05-18 14:30:00,64.71,64.71,64.2,64.26,87142.0,60.6229,60.6229,60.1451,60.2013,87142.0
2022-05-18 15:00:00,64.26,64.45,64.11,64.15,102656.0,60.2013,60.3793,60.0608,60.0983,102656.0
2022-05-18 15:30:00,64.16,64.5,64.06,64.31,499951.0,60.1076,60.4261,60.0139,60.2481,499951.0
2022-05-19 09:30:00,63.76,64.62,63.32,63.44,185973.0,59.7329,60.5386,59.3207,59.4331,185973.0
2022-05-19 10:00:00,63.47,64.11,63.3,63.88,271480.0,59.4612,60.0608,59.3019,59.8453,271480.0
2022-05-19 10:30:00,63.86,64.09,63.4,63.47,102429.0,59.8266,60.042,59.3956,59.4612,102429.0
2022-05-19 11:00:00,63.53,63.93,63.37,63.8,143455.0,59.5174,59.8921,59.3675,59.7704,143455.0
2022-05-19 11:30:00,63.82,64.49,63.82,64.22,100626.0,59.7891,60.4168,59.7891,60.1638,100626.0
2022-05-19 12:00:00,64.24,64.33,63.9,64.04,135369.0,60.1826,60.2669,59.864,59.9952,135369.0
2022-05-19 12:30:00,64.04,64.07,63.67,63.99,114698.0,59.9952,60.0233,59.6486,59.9484,114698.0
2022-05-19 13:00:00,64.03,64.11,63.71,64.01,91180.0,59.9858,60.0608,59.686,59.9671,91180.0
2022-05-19 13:30:00,64.01,64.65,63.92,64.56,113825.0,59.9671,60.5667,59.8828,60.4824,113825.0
2022-05-19 14:00:00,64.56,64.64,64.27,64.6,130858.0,60.4824,60.5573,60.2107,60.5198,130858.0
2022-05-19 14:30:00,64.59,65.1,64.51,65.09,139914.0,60.5105,60.9882,60.4355,60.9789,139914.0
2022-05-19 15:00:00,65.08,65.34,64.58,64.61,173566.0,60.9695,61.2131,60.5011,60.5292,173566.0
2022-05-19 15:30:00,64.59,64.66,64.15,64.31,359194.0,60.5105,60.576,60.0983,60.2481,359194.0
2022-05-20 09:30:00,64.54,64.87,63.9,64.22,264338.0,60.4636,60.7728,59.864,60.1638,264338.0
2022-05-20 10:00:00,64.21,64.45,64.03,64.35,130309.0,60.1545,60.3793,59.9858,60.2856,130309.0
2022-05-20 10:30:00,64.36,64.36,63.36,63.36,101583.0,60.295,60.295,59.3581,59.3581,101583.0
2022-05-20 11:00:00,63.38,63.54,62.93,63.16,155730.0,59.3769,59.5268,58.9553,59.1708,155730.0
2022-05-20 11:30:00,63.15,63.31,62.97,63.17,88567.0,59.1614,59.3113,58.9928,59.1801,88567.0
2022-05-20 12:00:00,63.16,63.2,62.6,62.85,91546.0,59.1708,59.2083,58.6462,58.8804,91546.0
2022-05-20 12:30:00,62.83,62.93,62.38,62.65,93331.0,58.8616,58.9553,58.44,58.693,93331.0
2022-05-20 13:00:00,62.66,62.67,62.11,62.24,100145.0,58.7024,58.7117,58.1871,58.3089,100145.0
2022-05-20 13:30:00,62.24,63.05,62.22,62.94,220774.0,58.3089,59.0677,58.2902,58.9647,220774.0
2022-05-20 14:00:00,62.97,63.01,62.52,62.74,94256.0,58.9928,59.0303,58.5712,58.7773,94256.0
2022-05-20 14:30:00,62.72,63.11,62.54,62.78,115285.0,58.7586,59.1239,58.5899,58.8148,115285.0
2022-05-20 15:00:00,62.79,63.07,62.67,63.07,120611.0,58.8241,59.0865,58.7117,59.0865,120611.0
2022-05-20 15:30:00,63.08,63.9,62.96,63.84,553832.0,59.0958,59.864,58.9834,59.8078,553832.0
2022-05-23 09:30:00,64.81,64.95,64.2,64.39,133875.0,60.7166,60.8477,60.1451,60.3231,133875.0
2022-05-23 10:00:00,64.3,64.78,64.05,64.78,95205.0,60.2388,60.6885,60.0046,60.6885,95205.0
2022-05-23 10:30:00,64.82,64.97,64.63,64.9,98710.0,60.7259,60.8665,60.5479,60.8009,98710.0
2022-05-23 11:00:00,64.85,65.3,64.83,65.27,147432.0,60.754,61.1756,60.7353,61.1475,147432.0
2022-05-23 11:30:00,65.26,65.48,65.25,65.38,82010.0,61.1381,61.3442,61.1288,61.2506,82010.0
2022-05-23 12:00:00,65.32,65.44,65.2,65.21,68468.0,61.1944,61.3068,61.0819,61.0913,68468.0
2022-05-23 12:30:00,65.22,65.26,64.89,65.0,71360.0,61.1007,61.1381,60.7915,60.8946,71360.0
2022-05-23 13:00:00,65.01,65.04,64.62,64.83,76469.0,60.9039,60.932,60.5386,60.7353,76469.0
2022-05-23 13:30:00,64.83,65.2,64.76,65.18,81956.0,60.7353,61.0819,60.6697,61.0632,81956.0
2022-05-23 14:00:00,65.19,65.53,65.09,65.5,112312.0,61.0726,61.3911,60.9789,61.363,112312.0
2022-05-23 14:30:00,65.51,65.66,65.43,65.56,125956.0,61.3724,61.5129,61.2974,61.4192,125956.0
2022-05-23 15:00:00,65.56,65.78,65.47,65.55,148974.0,61.4192,61.6253,61.3349,61.4098,148974.0
2022-05-23 15:30:00,65.55,65.7,65.2,65.48,376156.0,61.4098,61.5504,61.0819,61.3442,376156.0
2022-05-24 09:30:00,65.24,65.27,64.0,64.29,148714.0,61.1194,61.1475,59.9577,60.2294,148714.0
2022-05-24 10:00:00,64.31,64.37,63.96,64.21,97744.0,60.2481,60.3044,59.9203,60.1545,97744.0
2022-05-24 10:30:00,64.17,64.19,63.58,63.93,81871.0,60.117,60.1357,59.5643,59.8921,81871.0
2022-05-24 11:00:00,63.93,64.06,63.64,63.83,63342.0,59.8921,60.0139,59.6205,59.7985,63342.0
2022-05-24 11:30:00,63.88,64.3,63.8,64.14,55262.0,59.8453,60.2388,59.7704,60.0889,55262.0
2022-05-24 12:00:00,64.14,64.47,64.01,64.18,87668.0,60.0889,60.398,59.9671,60.1264,87668.0
2022-05-24 12:30:00,64.19,64.24,63.87,64.02,43295.0,60.1357,60.1826,59.8359,59.9765,43295.0
2022-05-24 13:00:00,63.98,64.05,63.73,64.05,39533.0,59.939,60.0046,59.7048,60.0046,39533.0
2022-05-24 13:30:00,64.02,64.34,63.85,64.23,56155.0,59.9765,60.2763,59.8172,60.1732,56155.0
2022-05-24 14:00:00,64.23,64.52,64.08,64.26,62135.0,60.1732,60.4449,60.0327,60.2013,62135.0
2022-05-24 14:30:00,64.26,64.41,63.93,64.04,77888.0,60.2013,60.3418,59.8921,59.9952,77888.0
2022-05-24 15:00:00,64.04,64.43,64.03,64.43,81790.0,59.9952,60.3606,59.9858,60.3606,81790.0
2022-05-24 15:30:00,64.44,65.17,64.41,64.64,427263.0,60.3699,61.0538,60.3418,60.5573,427263.0
2022-05-25 09:30:00,64.65,65.53,63.95,65.27,102288.0,60.5667,61.3911,59.9109,61.1475,102288.0
2022-05-25 10:00:00,65.27,65.81,65.14,65.81,135257.0,61.1475,61.6534,61.0257,61.6534,135257.0
2022-05-25 10:30:00,65.82,65.96,65.61,65.75,157431.0,61.6628,61.7939,61.466,61.5972,157431.0
2022-05-25 11:00:00,65.71,65.73,65.38,65.42,100396.0,61.5597,61.5785,61.2506,61.288,100396.0
2022-05-25 11:30:00,65.41,65.41,65.01,65.19,68142.0,61.2787,61.2787,60.9039,61.0726,68142.0
2022-05-25 12:00:00,65.19,65.35,64.97,65.1,89927.0,61.0726,61.2225,60.8665,60.9882,89927.0
2022-05-25 12:30:00,65.1,65.19,64.93,65.08,69999.0,60.9882,61.0726,60.829,60.9695,69999.0
2022-05-25 13:00:00,65.08,65.19,64.83,65.17,80032.0,60.9695,61.0726,60.7353,61.0538,80032.0
2022-05-25 13:30:00,65.17,65.28,65.02,65.06,95813.0,61.0538,61.1569,60.9133,60.9508,95813.0
2022-05-25 14:00:00,65.03,65.49,64.79,65.41,89112.0,60.9227,61.3536,60.6978,61.2787,89112.0
2022-05-25 14:30:00,65.42,65.57,65.36,65.46,129301.0,61.288,61.4286,61.2318,61.3255,129301.0
2022-05-25 15:00:00,65.47,65.89,65.44,65.76,95956.0,61.3349,61.7284,61.3068,61.6066,95956.0
2022-05-25 15:30:00,65.77,65.79,65.23,65.41,393149.0,61.6159,61.6347,61.11,61.2787,393149.0
2022-05-26 09:30:00,66.15,66.78,66.11,66.66,143708.0,61.9719,62.5621,61.9345,62.4497,143708.0
2022-05-26 10:00:00,66.68,67.19,66.58,67.07,98257.0,62.4685,62.9462,62.3748,62.8338,98257.0
2022-05-26 10:30:00,67.07,67.24,67.01,67.15,116740.0,62.8338,62.9931,62.7776,62.9088,116740.0
2022-05-26 11:00:00,67.14,67.36,67.1,67.26,140098.0,62.8994,63.1055,62.8619,63.0118,140098.0
2022-05-26 11:30:00,67.27,67.31,67.05,67.18,99852.0,63.0212,63.0587,62.8151,62.9369,99852.0
2022-05-26 12:00:00,67.18,67.52,67.13,67.47,106652.0,62.9369,63.2554,62.89,63.2086,106652.0
2022-05-26 12:30:00,67.47,67.54,67.35,67.53,95186.0,63.2086,63.2741,63.0961,63.2648,95186.0
2022-05-26 13:00:00,67.53,67.66,67.46,67.52,76514.0,63.2648,63.3866,63.1992,63.2554,76514.0
2022-05-26 13:30:00,67.52,67.7,67.48,67.68,102263.0,63.2554,63.424,63.2179,63.4053,102263.0
2022-05-26 14:00:00,67.69,67.7,67.51,67.52,75450.0,63.4147,63.424,63.246,63.2554,75450.0
2022-05-26 14:30:00,67.53,67.56,67.34,67.38,80364.0,63.2648,63.2929,63.0868,63.1242,80364.0
2022-05-26 15:00:00,67.37,67.52,67.19,67.36,115873.0,63.1149,63.2554,62.9462,63.1055,115873.0
2022-05-26 15:30:00,67.34,67.71,67.23,67.39,363400.0,63.0868,63.4334,62.9837,63.1336,363400.0
2022-05-27 09:30:00,67.38,68.02,67.02,67.88,180568.0,63.429,64.0314,63.0901,63.8996,180568.0
2022-05-27 10:00:00,67.88,67.91,67.63,67.67,105022.0,63.8996,63.9279,63.6643,63.702,105022.0
2022-05-27 10:30:00,67.69,67.7,67.25,67.63,162232.0,63.7208,63.7302,63.3066,63.6643,162232.0
2022-05-27 11:00:00,67.64,68.02,67.64,67.92,85656.0,63.6737,64.0314,63.6737,63.9373,85656.0
2022-05-27 11:30:00,67.93,68.15,67.87,68.13,72166.0,63.9467,64.1538,63.8902,64.135,72166.0
2022-05-27 12:00:00,68.15,68.22,68.03,68.17,90345.0,64.1538,64.2197,64.0409,64.1726,90345.0
2022-05-27 12:30:00,68.17,68.21,68.05,68.14,62412.0,64.1726,64.2103,64.0597,64.1444,62412.0
2022-05-27 13:00:00,68.14,68.22,67.99,68.03,67605.0,64.1444,64.2197,64.0032,64.0409,67605.0
2022-05-27 13:30:00,68.04,68.12,67.95,68.05,85318.0,64.0503,64.1256,63.9655,64.0597,85318.0
2022-05-27 14:00:00,68.03,68.23,67.93,67.93,70597.0,64.0409,64.2291,63.9467,63.9467,70597.0
2022-05-27 14:30:00,67.93,68.16,67.91,68.09,119074.0,63.9467,64.1632,63.9279,64.0973,119074.0
2022-05-27 15:00:00,68.09,68.41,68.09,68.39,140125.0,64.0973,64.3986,64.0973,64.3797,140125.0
2022-05-27 15:30:00,68.39,68.46,68.18,68.37,396534.0,64.3797,64.4456,64.1821,64.3609,396534.0
2022-05-31 09:30:00,67.65,67.96,67.32,67.86,169395.0,63.6831,63.975,63.3725,63.8808,169395.0
2022-05-31 10:00:00,67.84,67.97,66.96,67.78,162328.0,63.862,63.9844,63.0336,63.8055,162328.0
2022-05-31 10:30:00,67.78,68.1,67.65,67.97,99394.0,63.8055,64.1067,63.6831,63.9844,99394.0
2022-05-31 11:00:00,67.96,68.07,67.73,67.83,75603.0,63.975,64.0785,63.7584,63.8526,75603.0
2022-05-31 11:30:00,67.83,68.41,67.79,68.35,107363.0,63.8526,64.3986,63.8149,64.3421,107363.0
2022-05-31 12:00:00,68.36,68.47,68.12,68.24,89351.0,64.3515,64.4551,64.1256,64.2385,89351.0
2022-05-31 12:30:00,68.24,68.61,68.21,68.52,89633.0,64.2385,64.5868,64.2103,64.5021,89633.0
2022-05-31 13:00:00,68.53,68.58,68.18,68.27,76334.0,64.5115,64.5586,64.1821,64.2668,76334.0
2022-05-31 13:30:00,68.26,68.77,68.26,68.77,65649.0,64.2574,64.7375,64.2574,64.7375,65649.0
2022-05-31 14:00:00,68.74,68.92,68.64,68.78,103162.0,64.7092,64.8787,64.6151,64.7469,103162.0
2022-05-31 14:30:00,68.79,68.82,68.32,68.47,103118.0,64.7563,64.7845,64.3138,64.4551,103118.0
2022-05-31 15:00:00,68.47,68.52,68.18,68.34,184698.0,64.4551,64.5021,64.1821,64.3327,184698.0
2022-05-31 15:30:00,68.33,68.44,67.7,67.87,1221646.0,64.3233,64.4268,63.7302,63.8902,1221646.0
2022-06-01 09:30:00,68.77,68.93,67.83,67.92,163420.0,64.7375,64.8881,63.8526,63.9373,163420.0
2022-06-01 10:00:00,67.97,67.97,67.11,67.2,119285.0,63.9844,63.9844,63.1748,63.2595,119285.0
2022-06-01 10:30:00,67.21,67.25,66.87,67.15,94210.0,63.2689,63.3066,62.9489,63.2125,94210.0
2022-06-01 11:00:00,67.14,67.15,66.55,66.63,84579.0,63.203,63.2125,62.6476,62.7229,84579.0
2022-06-01 11:30:00,66.62,66.75,66.43,66.6,90280.0,62.7135,62.8359,62.5347,62.6947,90280.0
2022-06-01 12:00:00,66.6,66.86,66.5,66.66,78495.0,62.6947,62.9395,62.6006,62.7512,78495.0
2022-06-01 12:30:00,66.65,66.79,66.45,66.68,57469.0,62.7418,62.8736,62.5535,62.77,57469.0
2022-06-01 13:00:00,66.68,67.18,66.62,67.13,129902.0,62.77,63.2407,62.7135,63.1936,129902.0
2022-06-01 13:30:00,67.13,67.46,67.07,67.38,110524.0,63.1936,63.5043,63.1371,63.429,110524.0
2022-06-01 14:00:00,67.42,67.63,67.22,67.52,76939.0,63.4666,63.6643,63.2783,63.5608,76939.0
2022-06-01 14:30:00,67.53,67.61,67.3,67.35,79560.0,63.5702,63.6455,63.3537,63.4007,79560.0
2022-06-01 15:00:00,67.34,67.7,67.29,67.58,126960.0,63.3913,63.7302,63.3442,63.6172,126960.0
2022-06-01 15:30:00,67.55,67.91,67.4,67.45,441291.0,63.589,63.9279,63.4478,63.4949,441291.0
2022-06-02 09:30:00,68.0,68.42,67.85,68.11,199970.0,64.0126,64.408,63.8714,64.1162,199970.0
2022-06-02 10:00:00,68.1,68.27,67.62,67.76,109066.0,64.1067,64.2668,63.6549,63.7867,109066.0
2022-06-02 10:30:00,67.77,68.04,67.73,68.04,63878.0,63.7961,64.0503,63.7584,64.0503,63878.0
2022-06-02 11:00:00,68.04,68.15,67.97,68.05,83968.0,64.0503,64.1538,63.9844,64.0597,83968.0
2022-06-02 11:30:00,68.08,68.55,67.98,68.26,89852.0,64.0879,64.5304,63.9938,64.2574,89852.0
2022-06-02 12:00:00,68.26,68.4,68.14,68.3,46869.0,64.2574,64.3892,64.1444,64.295,46869.0
2022-06-02 12:30:00,68.3,68.47,68.23,68.24,57567.0,64.295,64.4551,64.2291,64.2385,57567.0
2022-06-02 13:00:00,68.22,68.43,68.14,68.37,104959.0,64.2197,64.4174,64.1444,64.3609,104959.0
2022-06-02 13:30:00,68.36,68.52,68.33,68.51,95870.0,64.3515,64.5021,64.3233,64.4927,95870.0
2022-06-02 14:00:00,68.51,68.67,68.29,68.31,95533.0,64.4927,64.6433,64.2856,64.3044,95533.0
2022-06-02 14:30:00,68.32,68.38,68.18,68.19,90453.0,64.3138,64.3703,64.1821,64.1915,90453.0
2022-06-02 15:00:00,68.19,68.37,68.1,68.16,77546.0,64.1915,64.3609,64.1067,64.1632,77546.0
2022-06-02 15:30:00,68.17,68.85,68.16,68.83,374949.0,64.1726,64.8128,64.1632,64.7939,374949.0
2022-06-03 09:30:00,68.13,68.42,67.53,67.86,108680.0,64.135,64.408,63.5702,63.8808,108680.0
2022-06-03 10:00:00,67.86,67.96,67.47,67.53,75248.0,63.8808,63.975,63.5137,63.5702,75248.0
2022-06-03 10:30:00,67.5,67.62,67.15,67.25,87476.0,63.5419,63.6549,63.2125,63.3066,87476.0
2022-06-03 11:00:00,67.23,67.23,66.86,66.92,75474.0,63.2878,63.2878,62.9395,62.9959,75474.0
2022-06-03 11:30:00,66.92,67.22,66.81,67.03,95753.0,62.9959,63.2783,62.8924,63.0995,95753.0
2022-06-03 12:00:00,67.06,67.1,66.76,66.94,60071.0,63.1277,63.1654,62.8453,63.0148,60071.0
2022-06-03 12:30:00,66.93,67.05,66.82,67.02,87936.0,63.0054,63.1183,62.9018,63.0901,87936.0
2022-06-03 13:00:00,67.02,67.29,66.95,67.17,91019.0,63.0901,63.3442,63.0242,63.2313,91019.0
2022-06-03 13:30:00,67.17,67.17,66.8,67.01,95812.0,63.2313,63.2313,62.883,63.0807,95812.0
2022-06-03 14:00:00,67.0,67.07,66.9,67.01,82877.0,63.0713,63.1371,62.9771,63.0807,82877.0
2022-06-03 14:30:00,67.03,67.07,66.72,66.81,78018.0,63.0995,63.1371,62.8077,62.8924,78018.0
2022-06-03 15:00:00,66.81,66.88,66.57,66.88,99584.0,62.8924,62.9583,62.6665,62.9583,99584.0
2022-06-03 15:30:00,66.87,67.08,66.82,66.92,262114.0,62.9489,63.1466,62.9018,62.9959,262114.0
2022-06-06 09:30:00,67.49,68.28,67.06,68.26,138706.0,63.5325,64.2762,63.1277,64.2574,138706.0
2022-06-06 10:00:00,68.27,68.54,68.27,68.33,95514.0,64.2668,64.5209,64.2668,64.3233,95514.0
2022-06-06 10:30:00,68.35,68.36,67.92,68.13,89231.0,64.3421,64.3515,63.9373,64.135,89231.0
2022-06-06 11:00:00,68.14,68.22,67.77,67.8,65949.0,64.1444,64.2197,63.7961,63.8243,65949.0
2022-06-06 11:30:00,67.79,67.95,67.75,67.91,64743.0,63.8149,63.9655,63.7773,63.9279,64743.0
2022-06-06 12:00:00,67.9,67.9,67.41,67.43,46235.0,63.9185,63.9185,63.4572,63.476,46235.0
2022-06-06 12:30:00,67.43,67.68,67.37,67.66,50480.0,63.476,63.7114,63.4196,63.6925,50480.0
2022-06-06 13:00:00,67.66,67.68,67.5,67.65,34742.0,63.6925,63.7114,63.5419,63.6831,34742.0
2022-06-06 13:30:00,67.66,67.94,67.63,67.89,93361.0,63.6925,63.9561,63.6643,63.9091,93361.0
2022-06-06 14:00:00,67.88,67.96,67.47,67.49,44887.0,63.8996,63.975,63.5137,63.5325,44887.0
2022-06-06 14:30:00,67.48,67.58,67.37,67.58,54489.0,63.5231,63.6172,63.4196,63.6172,54489.0
2022-06-06 15:00:00,67.57,67.64,67.44,67.62,86258.0,63.6078,63.6737,63.4854,63.6549,86258.0
2022-06-06 15:30:00,67.62,67.79,67.57,67.66,215799.0,63.6549,63.8149,63.6078,63.6925,215799.0
2022-06-07 09:30:00,66.78,67.33,66.32,66.68,94908.0,62.8642,63.3819,62.4311,62.77,94908.0
2022-06-07 10:00:00,66.68,67.23,66.64,67.14,70904.0,62.77,63.2878,62.7324,63.203,70904.0
2022-06-07 10:30:00,67.16,67.53,67.15,67.37,120083.0,63.2219,63.5702,63.2125,63.4196,120083.0
2022-06-07 11:00:00,67.37,67.44,66.93,66.96,279026.0,63.4196,63.4854,63.0054,63.0336,279026.0
2022-06-07 11:30:00,66.97,66.98,66.7,66.77,49218.0,63.043,63.0524,62.7888,62.8547,49218.0
2022-06-07 12:00:00,66.76,66.84,66.66,66.81,29151.0,62.8453,62.9206,62.7512,62.8924,29151.0
2022-06-07 12:30:00,66.8,67.22,66.77,67.22,35799.0,62.883,63.2783,62.8547,63.2783,35799.0
2022-06-07 13:00:00,67.23,67.36,67.21,67.33,33688.0,63.2878,63.4101,63.2689,63.3819,33688.0
2022-06-07 13:30:00,67.33,67.39,67.21,67.25,35437.0,63.3819,63.4384,63.2689,63.3066,35437.0
2022-06-07 14:00:00,67.24,67.5,67.21,67.41,40341.0,63.2972,63.5419,63.2689,63.4572,40341.0
2022-06-07 14:30:00,67.42,67.49,67.16,67.32,45996.0,63.4666,63.5325,63.2219,63.3725,45996.0
2022-06-07 15:00:00,67.28,67.59,67.27,67.58,44634.0,63.3348,63.6267,63.3254,63.6172,44634.0
2022-06-07 15:30:00,67.57,68.0,67.57,67.97,290963.0,63.6078,64.0126,63.6078,63.9844,290963.0
2022-06-08 09:30:00,67.24,68.19,67.17,67.95,117219.0,63.2972,64.1915,63.2313,63.9655,117219.0
2022-06-08 10:00:00,67.98,68.22,67.8,68.06,140857.0,63.9938,64.2197,63.8243,64.0691,140857.0
2022-06-08 10:30:00,68.05,68.15,67.89,68.05,76839.0,64.0597,64.1538,63.9091,64.0597,76839.0
2022-06-08 11:00:00,68.07,68.28,67.99,68.04,74143.0,64.0785,64.2762,64.0032,64.0503,74143.0
2022-06-08 11:30:00,68.05,68.21,67.98,68.03,66338.0,64.0597,64.2103,63.9938,64.0409,66338.0
2022-06-08 12:00:00,68.02,68.15,67.86,67.94,84698.0,64.0314,64.1538,63.8808,63.9561,84698.0
2022-06-08 12:30:00,67.94,67.95,67.44,67.68,80137.0,63.9561,63.9655,63.4854,63.7114,80137.0
2022-06-08 13:00:00,67.68,67.68,67.47,67.47,49233.0,63.7114,63.7114,63.5137,63.5137,49233.0
2022-06-08 13:30:00,67.44,67.56,67.26,67.39,60625.0,63.4854,63.5984,63.316,63.4384,60625.0
2022-06-08 14:00:00,67.41,67.52,67.32,67.39,72438.0,63.4572,63.5608,63.3725,63.4384,72438.0
2022-06-08 14:30:00,67.37,67.77,67.37,67.7,185486.0,63.4196,63.7961,63.4196,63.7302,185486.0
2022-06-08 15:00:00,67.69,67.99,67.6,67.96,100549.0,63.7208,64.0032,63.6361,63.975,100549.0
2022-06-08 15:30:00,67.97,67.99,67.61,67.66,226244.0,63.9844,64.0032,63.6455,63.6925,226244.0
2022-06-09 09:30:00,67.09,67.33,66.62,67.27,112116.0,63.156,63.3819,62.7135,63.3254,112116.0
2022-06-09 10:00:00,67.27,67.42,66.81,67.22,95805.0,63.3254,63.4666,62.8924,63.2783,95805.0
2022-06-09 10:30:00,67.24,67.29,66.86,67.09,76775.0,63.2972,63.3442,62.9395,63.156,76775.0
2022-06-09 11:00:00,67.1,67.3,66.85,67.22,62851.0,63.1654,63.3537,62.93,63.2783,62851.0
2022-06-09 11:30:00,67.21,67.46,67.14,67.31,32885.0,63.2689,63.5043,63.203,63.3631,32885.0
2022-06-09 12:00:00,67.3,67.38,67.1,67.37,39285.0,63.3537,63.429,63.1654,63.4196,39285.0
2022-06-09 12:30:00,67.36,67.54,67.35,67.48,44108.0,63.4101,63.5796,63.4007,63.5231,44108.0
2022-06-09 13:00:00,67.51,67.68,67.25,67.33,65968.0,63.5513,63.7114,63.3066,63.3819,65968.0
2022-06-09 13:30:00,67.3,67.32,67.11,67.27,48646.0,63.3537,63.3725,63.1748,63.3254,48646.0
2022-06-09 14:00:00,67.32,67.33,66.98,67.07,35682.0,63.3725,63.3819,63.0524,63.1371,35682.0
2022-06-09 14:30:00,67.06,67.06,66.87,66.87,48682.0,63.1277,63.1277,62.9489,62.9489,48682.0
2022-06-09 15:00:00,66.88,66.9,66.7,66.71,76569.0,62.9583,62.9771,62.7888,62.7983,76569.0
2022-06-09 15:30:00,66.7,66.72,66.11,66.12,246996.0,62.7888,62.8077,62.2334,62.2429,246996.0
2022-06-10 09:30:00,64.63,64.7,63.76,63.87,145803.0,60.8402,60.9061,60.0212,60.1248,145803.0
2022-06-10 10:00:00,63.83,63.83,63.25,63.26,108368.0,60.0871,60.0871,59.5411,59.5506,108368.0
2022-06-10 10:30:00,63.26,63.94,63.26,63.48,65571.0,59.5506,60.1907,59.5506,59.7577,65571.0
2022-06-10 11:00:00,63.47,63.67,63.33,63.54,88277.0,59.7482,59.9365,59.6165,59.8141,88277.0
2022-06-10 11:30:00,63.56,63.79,63.43,63.75,61509.0,59.833,60.0495,59.7106,60.0118,61509.0
2022-06-10 12:00:00,63.76,64.01,63.52,63.6,78200.0,60.0212,60.2566,59.7953,59.8706,78200.0
2022-06-10 12:30:00,63.62,63.89,63.44,63.5,119507.0,59.8894,60.1436,59.72,59.7765,119507.0
2022-06-10 13:00:00,63.51,63.75,63.28,63.74,69516.0,59.7859,60.0118,59.5694,60.0024,69516.0
2022-06-10 13:30:00,63.74,64.04,63.57,63.8,83381.0,60.0024,60.2848,59.8424,60.0589,83381.0
2022-06-10 14:00:00,63.77,64.06,63.64,63.82,66622.0,60.0307,60.3036,59.9083,60.0777,66622.0
2022-06-10 14:30:00,63.82,64.14,63.63,64.07,62823.0,60.0777,60.379,59.8989,60.3131,62823.0
2022-06-10 15:00:00,64.08,64.23,63.8,64.06,78530.0,60.3225,60.4637,60.0589,60.3036,78530.0
2022-06-10 15:30:00,64.08,64.09,63.5,63.5,481840.0,60.3225,60.3319,59.7765,59.7765,481840.0
2022-06-13 09:30:00,61.8,62.27,61.26,61.29,177730.0,58.1762,58.6186,57.6678,57.6961,177730.0
2022-06-13 10:00:00,61.3,61.6,60.81,60.83,110673.0,57.7055,57.9879,57.2442,57.263,110673.0
2022-06-13 10:30:00,60.84,60.95,60.56,60.62,116746.0,57.2725,57.376,57.0089,57.0654,116746.0
2022-06-13 11:00:00,60.6,61.18,60.45,60.94,107041.0,57.0465,57.5925,56.9053,57.3666,107041.0
2022-06-13 11:30:00,60.93,61.31,60.81,61.19,94047.0,57.3572,57.7149,57.2442,57.6019,94047.0
2022-06-13 12:00:00,61.2,61.54,61.12,61.43,67415.0,57.6114,57.9314,57.536,57.8279,67415.0
2022-06-13 12:30:00,61.4,61.88,61.26,61.26,47414.0,57.7996,58.2515,57.6678,57.6678,47414.0
2022-06-13 13:00:00,61.27,61.34,61.1,61.24,61209.0,57.6772,57.7431,57.5172,57.649,61209.0
2022-06-13 13:30:00,61.24,61.5,60.94,61.37,76916.0,57.649,57.8938,57.3666,57.7714,76916.0
2022-06-13 14:00:00,61.36,61.36,60.87,60.98,60708.0,57.762,57.762,57.3007,57.4043,60708.0
2022-06-13 14:30:00,60.97,61.2,60.78,60.9,54744.0,57.3948,57.6114,57.216,57.3289,54744.0
2022-06-13 15:00:00,60.86,61.14,60.62,60.66,141912.0,57.2913,57.5549,57.0654,57.103,141912.0
2022-06-13 15:30:00,60.65,60.93,60.46,60.85,473739.0,57.0936,57.3572,56.9147,57.2819,473739.0
2022-06-14 09:30:00,60.83,60.89,60.04,60.89,132639.0,57.263,57.3195,56.5194,57.3195,132639.0
2022-06-14 10:00:00,60.84,61.06,60.21,60.35,88268.0,57.2725,57.4796,56.6794,56.8112,88268.0
2022-06-14 10:30:00,60.38,60.86,60.31,60.79,76759.0,56.8394,57.2913,56.7735,57.2254,76759.0
2022-06-14 11:00:00,60.79,60.92,60.23,60.38,61371.0,57.2254,57.3478,56.6982,56.8394,61371.0
2022-06-14 11:30:00,60.38,60.53,60.21,60.41,65359.0,56.8394,56.9806,56.6794,56.8677,65359.0
2022-06-14 12:00:00,60.41,60.41,59.89,59.91,98139.0,56.8677,56.8677,56.3782,56.397,98139.0
2022-06-14 12:30:00,59.93,59.97,59.71,59.88,67650.0,56.4158,56.4535,56.2087,56.3688,67650.0
2022-06-14 13:00:00,59.89,60.35,59.73,60.18,104880.0,56.3782,56.8112,56.2275,56.6512,104880.0
2022-06-14 13:30:00,60.18,60.21,59.83,59.98,83305.0,56.6512,56.6794,56.3217,56.4629,83305.0
2022-06-14 14:00:00,60.0,60.4,60.0,60.35,59373.0,56.4817,56.8583,56.4817,56.8112,59373.0
2022-06-14 14:30:00,60.35,60.41,60.05,60.14,59709.0,56.8112,56.8677,56.5288,56.6135,59709.0
2022-06-14 15:00:00,60.12,60.18,59.84,60.11,138845.0,56.5947,56.6512,56.3311,56.5853,138845.0
2022-06-14 15:30:00,60.11,60.5,60.09,60.42,334395.0,56.5853,56.9524,56.5664,56.8771,334395.0
2022-06-15 09:30:00,61.23,61.78,61.15,61.67,153328.0,57.6396,58.1573,57.5643,58.0538,153328.0
2022-06-15 10:00:00,61.67,61.75,61.31,61.39,69522.0,58.0538,58.1291,57.7149,57.7902,69522.0
2022-06-15 10:30:00,61.39,61.39,60.62,60.81,47474.0,57.7902,57.7902,57.0654,57.2442,47474.0
2022-06-15 11:00:00,60.81,60.87,60.4,60.56,47720.0,57.2442,57.3007,56.8583,57.0089,47720.0
2022-06-15 11:30:00,60.54,60.81,60.5,60.62,67124.0,56.9901,57.2442,56.9524,57.0654,67124.0
2022-06-15 12:00:00,60.59,60.91,60.56,60.89,39668.0,57.0371,57.3384,57.0089,57.3195,39668.0
2022-06-15 12:30:00,60.88,60.95,60.31,60.36,72516.0,57.3101,57.376,56.7735,56.8206,72516.0
2022-06-15 13:00:00,60.34,60.48,60.25,60.46,55218.0,56.8018,56.9336,56.7171,56.9147,55218.0
2022-06-15 13:30:00,60.45,60.58,60.18,60.58,57474.0,56.9053,57.0277,56.6512,57.0277,57474.0
2022-06-15 14:00:00,60.53,60.76,59.79,59.89,90626.0,56.9806,57.1972,56.284,56.3782,90626.0
2022-06-15 14:30:00,59.92,61.23,59.48,60.35,179353.0,56.4064,57.6396,55.9922,56.8112,179353.0
2022-06-15 15:00:00,60.39,60.98,60.26,60.96,117381.0,56.8488,57.4043,56.7265,57.3854,117381.0
2022-06-15 15:30:00,60.95,61.27,60.26,60.34,323513.0,57.376,57.6772,56.7265,56.8018,323513.0
2022-06-16 09:30:00,58.05,58.14,56.7,56.83,446792.0,54.6461,54.7308,53.3752,53.4976,446792.0
2022-06-16 10:00:00,56.8,57.1,56.67,57.06,214059.0,53.4694,53.7518,53.347,53.7141,214059.0
2022-06-16 10:30:00,57.05,57.06,56.01,56.09,224248.0,53.7047,53.7141,52.7257,52.801,224248.0
2022-06-16 11:00:00,56.06,56.82,56.04,56.72,114188.0,52.7728,53.4882,52.7539,53.394,114188.0
2022-06-16 11:30:00,56.73,56.77,56.5,56.65,172825.0,53.4035,53.4411,53.1869,53.3282,172825.0
2022-06-16 12:00:00,56.68,56.71,56.23,56.39,143582.0,53.3564,53.3846,52.9328,53.0834,143582.0
2022-06-16 12:30:00,56.39,56.77,56.2,56.74,251519.0,53.0834,53.4411,52.9045,53.4129,251519.0
2022-06-16 13:00:00,56.78,56.97,56.53,56.9,125358.0,53.4505,53.6294,53.2152,53.5635,125358.0
2022-06-16 13:30:00,56.9,56.94,56.6,56.64,133061.0,53.5635,53.6011,53.2811,53.3187,133061.0
2022-06-16 14:00:00,56.62,56.68,56.38,56.48,204512.0,53.2999,53.3564,53.074,53.1681,204512.0
2022-06-16 14:30:00,56.47,56.69,56.21,56.28,127300.0,53.1587,53.3658,52.914,52.9799,127300.0
2022-06-16 15:00:00,56.27,56.74,56.26,56.66,135869.0,52.9704,53.4129,52.961,53.3376,135869.0
2022-06-16 15:30:00,56.65,56.84,56.39,56.83,598102.0,53.3282,53.507,53.0834,53.4976,598102.0
2022-06-17 09:30:00,56.62,56.92,56.27,56.49,741707.0,53.2999,53.5823,52.9704,53.1775,741707.0
2022-06-17 10:00:00,56.51,56.55,55.72,55.78,160341.0,53.1964,53.234,52.4527,52.5092,160341.0
2022-06-17 10:30:00,55.79,55.85,55.18,55.73,126758.0,52.5186,52.5751,51.9444,52.4621,126758.0
2022-06-17 11:00:00,55.73,56.27,55.6,56.11,144663.0,52.4621,52.9704,52.3397,52.8198,144663.0
2022-06-17 11:30:00,56.14,56.32,55.98,56.05,156939.0,52.8481,53.0175,52.6974,52.7633,156939.0
2022-06-17 12:00:00,56.03,56.03,55.7,55.95,89019.0,52.7445,52.7445,52.4339,52.6692,89019.0
2022-06-17 12:30:00,55.95,56.25,55.82,56.13,72484.0,52.6692,52.9516,52.5468,52.8386,72484.0
2022-06-17 13:00:00,56.14,56.9,56.12,56.48,103545.0,52.8481,53.5635,52.8292,53.1681,103545.0
2022-06-17 13:30:00,56.5,56.65,56.33,56.59,72758.0,53.1869,53.3282,53.0269,53.2717,72758.0
2022-06-17 14:00:00,56.59,56.76,56.54,56.54,83382.0,53.2717,53.4317,53.2246,53.2246,83382.0
2022-06-17 14:30:00,56.54,56.88,56.46,56.51,113395.0,53.2246,53.5447,53.1493,53.1964,113395.0
2022-06-17 15:00:00,56.52,56.66,56.17,56.58,151735.0,53.2058,53.3376,52.8763,53.2623,151735.0
2022-06-17 15:30:00,56.58,56.62,56.25,56.27,602288.0,53.2623,53.2999,52.9516,52.9704,602288.0
2022-06-21 09:30:00,57.46,57.51,56.25,56.76,211753.0,54.0907,54.1377,52.9516,53.4317,211753.0
2022-06-21 10:00:00,56.78,57.22,56.65,56.7,275220.0,53.4505,53.8647,53.3282,53.3752,275220.0
2022-06-21 10:30:00,56.73,57.08,56.47,57.02,196172.0,53.4035,53.7329,53.1587,53.6765,196172.0
2022-06-21 11:00:00,57.03,57.03,56.71,56.9,106860.0,53.6859,53.6859,53.3846,53.5635,106860.0
2022-06-21 11:30:00,56.91,56.99,56.69,56.72,126582.0,53.5729,53.6482,53.3658,53.394,126582.0
2022-06-21 12:00:00,56.72,56.96,56.54,56.95,72052.0,53.394,53.62,53.2246,53.6106,72052.0
2022-06-21 12:30:00,56.97,57.09,56.88,57.08,55146.0,53.6294,53.7424,53.5447,53.7329,55146.0
2022-06-21 13:00:00,57.09,57.15,56.84,56.86,73920.0,53.7424,53.7988,53.507,53.5258,73920.0
2022-06-21 13:30:00,56.85,57.08,56.85,56.97,59665.0,53.5164,53.7329,53.5164,53.6294,59665.0
2022-06-21 14:00:00,56.98,57.1,56.84,56.9,86865.0,53.6388,53.7518,53.507,53.5635,86865.0
2022-06-21 14:30:00,56.91,57.12,56.87,57.11,89618.0,53.5729,53.7706,53.5353,53.7612,89618.0
2022-06-21 15:00:00,57.09,57.25,57.04,57.1,99428.0,53.7424,53.893,53.6953,53.7518,99428.0
2022-06-21 15:30:00,57.12,57.12,56.83,56.86,291495.0,53.7706,53.7706,53.4976,53.5258,291495.0
2022-06-22 09:30:00,55.08,56.15,55.04,55.63,236747.0,51.8502,52.8575,51.8126,52.368,236747.0
2022-06-22 10:00:00,55.67,56.56,55.65,56.55,112875.0,52.4056,53.2434,52.3868,53.234,112875.0
2022-06-22 10:30:00,56.62,56.64,55.94,55.96,132774.0,53.2999,53.3187,52.6598,52.6786,132774.0
2022-06-22 11:00:00,55.95,56.27,55.82,56.24,131027.0,52.6692,52.9704,52.5468,52.9422,131027.0
2022-06-22 11:30:00,56.22,56.39,55.71,55.73,62861.0,52.9234,53.0834,52.4433,52.4621,62861.0
2022-06-22 12:00:00,55.74,55.92,55.52,55.88,71950.0,52.4715,52.641,52.2644,52.6033,71950.0
2022-06-22 12:30:00,55.85,56.03,55.85,55.94,55430.0,52.5751,52.7445,52.5751,52.6598,55430.0
2022-06-22 13:00:00,55.92,56.28,55.84,56.28,60805.0,52.641,52.9799,52.5657,52.9799,60805.0
2022-06-22 13:30:00,56.27,56.51,56.1,56.32,91252.0,52.9704,53.1964,52.8104,53.0175,91252.0
2022-06-22 14:00:00,56.33,56.62,56.15,56.19,128131.0,53.0269,53.2999,52.8575,52.8951,128131.0
2022-06-22 14:30:00,56.2,56.35,56.19,56.32,75844.0,52.9045,53.0457,52.8951,53.0175,75844.0
2022-06-22 15:00:00,56.33,56.35,56.2,56.21,134620.0,53.0269,53.0457,52.9045,52.914,134620.0
2022-06-22 15:30:00,56.19,56.23,55.89,55.89,377076.0,52.8951,52.9328,52.6127,52.6127,377076.0
2022-06-23 09:30:00,55.71,56.48,55.5,56.07,150947.0,52.4433,53.1681,52.2456,52.7822,150947.0
2022-06-23 10:00:00,56.03,56.15,55.52,55.61,115864.0,52.7445,52.8575,52.2644,52.3491,115864.0
2022-06-23 10:30:00,55.62,55.8,55.37,55.72,128378.0,52.3586,52.528,52.1232,52.4527,128378.0
2022-06-23 11:00:00,55.73,55.77,55.53,55.57,80309.0,52.4621,52.4998,52.2738,52.3115,80309.0
2022-06-23 11:30:00,55.6,55.63,55.16,55.19,118491.0,52.3397,52.368,51.9255,51.9538,118491.0
2022-06-23 12:00:00,55.19,55.2,54.85,55.08,111815.0,51.9538,51.9632,51.6337,51.8502,111815.0
2022-06-23 12:30:00,55.09,55.09,54.59,54.73,94482.0,51.8596,51.8596,51.3889,51.5207,94482.0
2022-06-23 13:00:00,54.72,55.08,54.67,54.98,112963.0,51.5113,51.8502,51.4643,51.7561,112963.0
2022-06-23 13:30:00,55.0,55.07,54.8,54.9,86242.0,51.7749,51.8408,51.5866,51.6808,86242.0
2022-06-23 14:00:00,54.89,55.01,54.82,54.98,87083.0,51.6714,51.7843,51.6055,51.7561,87083.0
2022-06-23 14:30:00,54.98,55.1,54.78,54.84,186059.0,51.7561,51.869,51.5678,51.6243,186059.0
2022-06-23 15:00:00,54.85,55.03,54.78,55.0,143027.0,51.6337,51.8031,51.5678,51.7749,143027.0
2022-06-23 15:30:00,55.0,55.44,55.0,55.35,429330.0,51.7749,52.1891,51.7749,52.1044,429330.0
2022-06-24 09:30:00,55.79,56.88,55.79,56.8,187344.0,52.5186,53.5447,52.5186,53.4694,187344.0
2022-06-24 10:00:00,56.85,57.3,56.8,57.25,106802.0,53.5164,53.94,53.4694,53.893,106802.0
2022-06-24 10:30:00,57.28,57.7,57.23,57.66,101390.0,53.9212,54.3166,53.8741,54.2789,101390.0
2022-06-24 11:00:00,57.66,57.79,57.48,57.78,125975.0,54.2789,54.4013,54.1095,54.3919,125975.0
2022-06-24 11:30:00,57.8,58.08,57.76,58.04,101003.0,54.4107,54.6743,54.3731,54.6366,101003.0
2022-06-24 12:00:00,58.04,58.09,57.86,57.88,82631.0,54.6366,54.6837,54.4672,54.486,82631.0
2022-06-24 12:30:00,57.89,58.07,57.89,58.04,90285.0,54.4954,54.6649,54.4954,54.6366,90285.0
2022-06-24 13:00:00,58.04,58.4,58.03,58.24,219796.0,54.6366,54.9755,54.6272,54.8249,219796.0
2022-06-24 13:30:00,58.24,58.45,58.21,58.31,107353.0,54.8249,55.0226,54.7967,54.8908,107353.0
2022-06-24 14:00:00,58.33,58.41,58.22,58.31,130938.0,54.9096,54.985,54.8061,54.8908,130938.0
2022-06-24 14:30:00,58.3,58.33,58.12,58.2,83676.0,54.8814,54.9096,54.712,54.7873,83676.0
2022-06-24 15:00:00,58.2,58.54,58.17,58.45,213197.0,54.7873,55.1073,54.759,55.0226,213197.0
2022-06-24 15:30:00,58.45,58.57,58.1,58.57,1010161.0,55.0226,55.1356,54.6931,55.1356,1010161.0
2022-06-27 09:30:00,58.46,58.55,57.48,57.54,148980.0,55.032,55.1167,54.1095,54.166,148980.0
2022-06-27 10:00:00,57.55,57.79,57.28,57.45,192927.0,54.1754,54.4013,53.9212,54.0812,192927.0
2022-06-27 10:30:00,57.41,57.94,57.38,57.81,104806.0,54.0436,54.5425,54.0153,54.4201,104806.0
2022-06-27 11:00:00,57.8,58.14,57.8,58.01,88870.0,54.4107,54.7308,54.4107,54.6084,88870.0
2022-06-27 11:30:00,57.98,58.04,57.76,57.87,84464.0,54.5802,54.6366,54.3731,54.4766,84464.0
2022-06-27 12:00:00,57.88,57.88,57.59,57.72,158782.0,54.486,54.486,54.213,54.3354,158782.0
2022-06-27 12:30:00,57.7,57.78,57.46,57.78,70208.0,54.3166,54.3919,54.0907,54.3919,70208.0
2022-06-27 13:00:00,57.77,57.78,57.48,57.54,84305.0,54.3825,54.3919,54.1095,54.166,84305.0
2022-06-27 13:30:00,57.54,57.56,57.36,57.46,68388.0,54.166,54.1848,53.9965,54.0907,68388.0
2022-06-27 14:00:00,57.5,57.58,57.39,57.44,87053.0,54.1283,54.2036,54.0248,54.0718,87053.0
2022-06-27 14:30:00,57.45,57.61,57.42,57.48,73052.0,54.0812,54.2319,54.053,54.1095,73052.0
2022-06-27 15:00:00,57.48,57.65,57.34,57.59,112930.0,54.1095,54.2695,53.9777,54.213,112930.0
2022-06-27 15:30:00,57.58,57.58,57.3,57.56,383163.0,54.2036,54.2036,53.94,54.1848,383163.0
2022-06-28 09:30:00,58.01,58.84,58.01,58.72,129550.0,54.6084,55.3897,54.6084,55.2768,129550.0
2022-06-28 10:00:00,58.73,58.79,58.21,58.31,87394.0,55.2862,55.3427,54.7967,54.8908,87394.0
2022-06-28 10:30:00,58.29,58.36,58.03,58.18,78595.0,54.872,54.9379,54.6272,54.7684,78595.0
2022-06-28 11:00:00,58.18,58.34,57.63,57.67,77676.0,54.7684,54.9191,54.2507,54.2883,77676.0
2022-06-28 11:30:00,57.66,57.74,57.26,57.34,99431.0,54.2789,54.3542,53.9024,53.9777,99431.0
2022-06-28 12:00:00,57.33,57.83,57.27,57.82,85034.0,53.9683,54.439,53.9118,54.4295,85034.0
2022-06-28 12:30:00,57.81,57.86,57.62,57.75,54378.0,54.4201,54.4672,54.2413,54.3637,54378.0
2022-06-28 13:00:00,57.75,57.78,57.31,57.44,72181.0,54.3637,54.3919,53.9495,54.0718,72181.0
2022-06-28 13:30:00,57.43,57.57,57.3,57.49,55745.0,54.0624,54.1942,53.94,54.1189,55745.0
2022-06-28 14:00:00,57.49,57.64,57.26,57.34,54438.0,54.1189,54.2601,53.9024,53.9777,54438.0
2022-06-28 14:30:00,57.32,57.35,57.17,57.21,65808.0,53.9589,53.9871,53.8177,53.8553,65808.0
2022-06-28 15:00:00,57.21,57.35,57.09,57.32,77583.0,53.8553,53.9871,53.7424,53.9589,77583.0
2022-06-28 15:30:00,57.3,57.4,57.19,57.37,312965.0,53.94,54.0342,53.8365,54.0059,312965.0
2022-06-29 09:30:00,57.19,57.22,56.25,56.41,151763.0,53.8365,53.8647,52.9516,53.1022,151763.0
2022-06-29 10:00:00,56.4,56.57,56.07,56.24,125963.0,53.0928,53.2528,52.7822,52.9422,125963.0
2022-06-29 10:30:00,56.25,56.45,55.85,55.88,85568.0,52.9516,53.1399,52.5751,52.6033,85568.0
2022-06-29 11:00:00,55.86,55.93,55.57,55.65,74083.0,52.5845,52.6504,52.3115,52.3868,74083.0
2022-06-29 11:30:00,55.65,56.03,55.6,55.85,83131.0,52.3868,52.7445,52.3397,52.5751,83131.0
2022-06-29 12:00:00,55.85,55.91,55.56,55.69,159499.0,52.5751,52.6315,52.3021,52.4244,159499.0
2022-06-29 12:30:00,55.68,55.9,55.64,55.82,86203.0,52.415,52.6221,52.3774,52.5468,86203.0
2022-06-29 13:00:00,55.8,55.99,55.63,55.79,87879.0,52.528,52.7069,52.368,52.5186,87879.0
2022-06-29 13:30:00,55.8,56.1,55.72,56.05,120219.0,52.528,52.8104,52.4527,52.7633,120219.0
2022-06-29 14:00:00,56.04,56.27,56.04,56.26,87635.0,52.7539,52.9704,52.7539,52.961,87635.0
2022-06-29 14:30:00,56.29,56.3,56.09,56.2,64095.0,52.9893,52.9987,52.801,52.9045,64095.0
2022-06-29 15:00:00,56.21,56.41,56.12,56.41,132561.0,52.914,53.1022,52.8292,53.1022,132561.0
2022-06-29 15:30:00,56.39,56.39,56.14,56.33,297014.0,53.0834,53.0834,52.8481,53.0269,297014.0
2022-06-30 09:30:00,55.3,55.51,54.77,54.84,106224.0,52.0573,52.255,51.5584,51.6243,106224.0
2022-06-30 10:00:00,54.79,55.25,54.62,55.15,47140.0,51.5772,52.0102,51.4172,51.9161,47140.0
2022-06-30 10:30:00,55.15,55.39,54.95,55.23,48678.0,51.9161,52.142,51.7278,51.9914,48678.0
2022-06-30 11:00:00,55.24,55.75,55.11,55.66,62264.0,52.0008,52.4809,51.8785,52.3962,62264.0
2022-06-30 11:30:00,55.64,55.73,55.48,55.61,74729.0,52.3774,52.4621,52.2268,52.3491,74729.0
2022-06-30 12:00:00,55.64,56.05,55.44,56.05,65256.0,52.3774,52.7633,52.1891,52.7633,65256.0
2022-06-30 12:30:00,56.09,56.19,55.85,55.92,60066.0,52.801,52.8951,52.5751,52.641,60066.0
2022-06-30 13:00:00,55.92,56.02,55.62,55.84,53319.0,52.641,52.7351,52.3586,52.5657,53319.0
2022-06-30 13:30:00,55.85,56.09,55.78,55.91,56657.0,52.5751,52.801,52.5092,52.6315,56657.0
2022-06-30 14:00:00,55.95,55.98,55.57,55.72,79763.0,52.6692,52.6974,52.3115,52.4527,79763.0
2022-06-30 14:30:00,55.73,55.77,55.32,55.33,64360.0,52.4621,52.4998,52.0761,52.0856,64360.0
2022-06-30 15:00:00,55.33,55.48,55.12,55.48,158828.0,52.0856,52.2268,51.8879,52.2268,158828.0
2022-06-30 15:30:00,55.48,55.65,55.23,55.59,449436.0,52.2268,52.3868,51.9914,52.3303,449436.0
2022-07-01 09:30:00,55.16,55.51,54.61,54.64,446978.0,51.9255,52.255,51.4078,51.436,446978.0
2022-07-01 10:00:00,54.64,54.89,53.98,53.99,209978.0,51.436,51.6714,50.8147,50.8241,209978.0
2022-07-01 10:30:00,54.0,54.23,53.36,54.04,311454.0,50.8335,51.0501,50.2311,50.8712,311454.0
2022-07-01 11:00:00,54.01,54.37,53.96,54.25,220195.0,50.843,51.1818,50.7959,51.0689,220195.0
2022-07-01 11:30:00,54.27,54.42,53.95,54.0,121121.0,51.0877,51.2289,50.7865,50.8335,121121.0
2022-07-01 12:00:00,54.02,54.48,54.01,54.37,167154.0,50.8524,51.2854,50.843,51.1818,167154.0
2022-07-01 12:30:00,54.37,54.6,54.35,54.4,76817.0,51.1818,51.3984,51.163,51.2101,76817.0
2022-07-01 13:00:00,54.39,54.68,54.37,54.67,63792.0,51.2007,51.4737,51.1818,51.4643,63792.0
2022-07-01 13:30:00,54.68,54.9,54.58,54.83,81824.0,51.4737,51.6808,51.3795,51.6149,81824.0
2022-07-01 14:00:00,54.84,55.14,54.73,55.0,65308.0,51.6243,51.9067,51.5207,51.7749,65308.0
2022-07-01 14:30:00,55.0,55.25,55.0,55.09,95334.0,51.7749,52.0102,51.7749,51.8596,95334.0
2022-07-01 15:00:00,55.1,55.12,54.85,54.9,242898.0,51.869,51.8879,51.6337,51.6808,242898.0
2022-07-01 15:30:00,54.9,54.99,54.68,54.76,829693.0,51.6808,51.7655,51.4737,51.549,829693.0
2022-07-05 09:30:00,53.5,53.57,52.83,52.92,308672.0,50.3629,50.4288,49.7322,49.8169,308672.0
2022-07-05 10:00:00,52.94,53.19,52.56,52.72,403496.0,49.8357,50.071,49.478,49.6286,403496.0
2022-07-05 10:30:00,52.71,53.18,52.57,52.82,555620.0,49.6192,50.0616,49.4874,49.7227,555620.0
2022-07-05 11:00:00,52.83,53.17,52.69,53.04,242467.0,49.7322,50.0522,49.6004,49.9298,242467.0
2022-07-05 11:30:00,53.05,53.47,52.95,53.33,180230.0,49.9393,50.3346,49.8451,50.2028,180230.0
2022-07-05 12:00:00,53.33,53.63,53.29,53.55,246501.0,50.2028,50.4852,50.1652,50.4099,246501.0
2022-07-05 12:30:00,53.55,53.62,53.2,53.28,240195.0,50.4099,50.4758,50.0805,50.1558,240195.0
2022-07-05 13:00:00,53.29,53.54,53.21,53.42,363926.0,50.1652,50.4005,50.0899,50.2876,363926.0
2022-07-05 13:30:00,53.41,53.74,53.39,53.66,205913.0,50.2781,50.5888,50.2593,50.5135,205913.0
2022-07-05 14:00:00,53.67,53.94,53.63,53.92,96010.0,50.5229,50.7771,50.4852,50.7582,96010.0
2022-07-05 14:30:00,53.95,54.15,53.92,54.08,130683.0,50.7865,50.9747,50.7582,50.9089,130683.0
2022-07-05 15:00:00,54.08,54.24,53.9,54.19,209179.0,50.9089,51.0595,50.7394,51.0124,209179.0
2022-07-05 15:30:00,54.19,54.34,54.1,54.21,803808.0,51.0124,51.1536,50.9277,51.0312,803808.0
2022-07-06 09:30:00,54.57,55.06,53.99,54.03,124757.0,51.3701,51.8314,50.8241,50.8618,124757.0
2022-07-06 10:00:00,54.04,54.27,53.81,54.0,123656.0,50.8712,51.0877,50.6547,50.8335,123656.0
2022-07-06 10:30:00,54.04,54.35,53.91,54.3,82156.0,50.8712,51.163,50.7488,51.116,82156.0
2022-07-06 11:00:00,54.3,54.34,53.97,54.02,82701.0,51.116,51.1536,50.8053,50.8524,82701.0
2022-07-06 11:30:00,54.02,54.14,53.84,54.05,91347.0,50.8524,50.9653,50.6829,50.8806,91347.0
2022-07-06 12:00:00,54.05,54.08,53.87,53.9,63593.0,50.8806,50.9089,50.7112,50.7394,63593.0
2022-07-06 12:30:00,53.89,54.03,53.86,53.98,57778.0,50.73,50.8618,50.7018,50.8147,57778.0
2022-07-06 13:00:00,53.99,54.23,53.96,54.08,131402.0,50.8241,51.0501,50.7959,50.9089,131402.0
2022-07-06 13:30:00,54.09,54.32,54.01,54.31,127749.0,50.9183,51.1348,50.843,51.1254,127749.0
2022-07-06 14:00:00,54.3,54.64,54.2,54.63,118159.0,51.116,51.436,51.0218,51.4266,118159.0
2022-07-06 14:30:00,54.63,55.05,54.53,54.88,141639.0,51.4266,51.822,51.3325,51.6619,141639.0
2022-07-06 15:00:00,54.88,55.2,54.7,55.16,165584.0,51.6619,51.9632,51.4925,51.9255,165584.0
2022-07-06 15:30:00,55.16,55.3,54.85,54.98,535376.0,51.9255,52.0573,51.6337,51.7561,535376.0
2022-07-07 09:30:00,55.87,56.38,55.74,55.93,225481.0,52.5939,53.074,52.4715,52.6504,225481.0
2022-07-07 10:00:00,55.92,55.93,55.42,55.76,280622.0,52.641,52.6504,52.1703,52.4903,280622.0
2022-07-07 10:30:00,55.78,56.14,55.74,55.96,184723.0,52.5092,52.8481,52.4715,52.6786,184723.0
2022-07-07 11:00:00,55.96,56.22,55.94,56.15,206964.0,52.6786,52.9234,52.6598,52.8575,206964.0
2022-07-07 11:30:00,56.14,56.27,56.0,56.27,194469.0,52.8481,52.9704,52.7163,52.9704,194469.0
2022-07-07 12:00:00,56.26,56.45,56.2,56.3,100665.0,52.961,53.1399,52.9045,52.9987,100665.0
2022-07-07 12:30:00,56.3,56.51,56.28,56.5,131928.0,52.9987,53.1964,52.9799,53.1869,131928.0
2022-07-07 13:00:00,56.49,56.53,56.17,56.19,121778.0,53.1775,53.2152,52.8763,52.8951,121778.0
2022-07-07 13:30:00,56.17,56.46,56.15,56.29,248000.0,52.8763,53.1493,52.8575,52.9893,248000.0
2022-07-07 14:00:00,56.29,56.54,56.28,56.52,159257.0,52.9893,53.2246,52.9799,53.2058,159257.0
2022-07-07 14:30:00,56.51,56.61,56.42,56.61,98281.0,53.1964,53.2905,53.1116,53.2905,98281.0
2022-07-07 15:00:00,56.6,56.63,56.46,56.51,115882.0,53.2811,53.3093,53.1493,53.1964,115882.0
2022-07-07 15:30:00,56.5,56.59,56.25,56.36,385255.0,53.1869,53.2717,52.9516,53.0552,385255.0
2022-07-08 09:30:00,56.23,56.4,55.03,55.14,121798.0,52.9328,53.0928,51.8031,51.9067,121798.0
2022-07-08 10:00:00,55.14,55.73,54.99,55.63,253269.0,51.9067,52.4621,51.7655,52.368,253269.0
2022-07-08 10:30:00,55.65,55.97,55.56,55.8,84632.0,52.3868,52.688,52.3021,52.528,84632.0
2022-07-08 11:00:00,55.8,56.09,55.76,55.96,79526.0,52.528,52.801,52.4903,52.6786,79526.0
2022-07-08 11:30:00,55.94,55.99,55.51,55.68,76662.0,52.6598,52.7069,52.255,52.415,76662.0
2022-07-08 12:00:00,55.69,55.72,55.36,55.43,80554.0,52.4244,52.4527,52.1138,52.1797,80554.0
2022-07-08 12:30:00,55.42,55.45,55.14,55.28,40300.0,52.1703,52.1985,51.9067,52.0385,40300.0
2022-07-08 13:00:00,55.29,55.48,55.26,55.48,58462.0,52.0479,52.2268,52.0197,52.2268,58462.0
2022-07-08 13:30:00,55.49,55.6,55.43,55.46,98160.0,52.2362,52.3397,52.1797,52.2079,98160.0
2022-07-08 14:00:00,55.47,55.62,55.41,55.62,46262.0,52.2173,52.3586,52.1609,52.3586,46262.0
2022-07-08 14:30:00,55.62,55.72,55.58,55.68,67459.0,52.3586,52.4527,52.3209,52.415,67459.0
2022-07-08 15:00:00,55.68,55.79,55.62,55.67,90959.0,52.415,52.5186,52.3586,52.4056,90959.0
2022-07-08 15:30:00,55.67,55.7,55.4,55.43,243049.0,52.4056,52.4339,52.1515,52.1797,243049.0
2022-07-11 09:30:00,54.8,55.27,54.5,55.16,142068.0,51.5866,52.0291,51.3042,51.9255,142068.0
2022-07-11 10:00:00,55.15,55.25,54.8,54.85,70981.0,51.9161,52.0102,51.5866,51.6337,70981.0
2022-07-11 10:30:00,54.85,55.03,54.73,54.73,98989.0,51.6337,51.8031,51.5207,51.5207,98989.0
2022-07-11 11:00:00,54.7,54.88,54.64,54.87,62287.0,51.4925,51.6619,51.436,51.6525,62287.0
2022-07-11 11:30:00,54.89,55.12,54.75,54.96,217574.0,51.6714,51.8879,51.5396,51.7373,217574.0
2022-07-11 12:00:00,54.97,55.06,54.88,54.95,65043.0,51.7467,51.8314,51.6619,51.7278,65043.0
2022-07-11 12:30:00,54.94,55.02,54.86,54.97,50590.0,51.7184,51.7937,51.6431,51.7467,50590.0
2022-07-11 13:00:00,54.96,55.16,54.91,55.07,53329.0,51.7373,51.9255,51.6902,51.8408,53329.0
2022-07-11 13:30:00,55.04,55.16,55.04,55.08,49366.0,51.8126,51.9255,51.8126,51.8502,49366.0
2022-07-11 14:00:00,55.07,55.08,54.9,54.96,45394.0,51.8408,51.8502,51.6808,51.7373,45394.0
2022-07-11 14:30:00,54.96,55.01,54.81,54.81,54922.0,51.7373,51.7843,51.596,51.596,54922.0
2022-07-11 15:00:00,54.82,54.93,54.77,54.9,67019.0,51.6055,51.709,51.5584,51.6808,67019.0
2022-07-11 15:30:00,54.91,54.95,54.8,54.9,283070.0,51.6902,51.7278,51.5866,51.6808,283070.0
2022-07-12 09:30:00,54.75,55.73,54.75,55.62,134096.0,51.5396,52.4621,51.5396,52.3586,134096.0
2022-07-12 10:00:00,55.59,55.85,55.32,55.46,103488.0,52.3303,52.5751,52.0761,52.2079,103488.0
2022-07-12 10:30:00,55.49,55.98,55.49,55.93,177495.0,52.2362,52.6974,52.2362,52.6504,177495.0
2022-07-12 11:00:00,55.93,56.2,55.83,56.18,146629.0,52.6504,52.9045,52.5562,52.8857,146629.0
2022-07-12 11:30:00,56.18,56.4,56.18,56.33,142499.0,52.8857,53.0928,52.8857,53.0269,142499.0
2022-07-12 12:00:00,56.33,56.42,56.21,56.42,101490.0,53.0269,53.1116,52.914,53.1116,101490.0
2022-07-12 12:30:00,56.44,56.51,56.22,56.31,62778.0,53.1305,53.1964,52.9234,53.0081,62778.0
2022-07-12 13:00:00,56.31,56.34,56.1,56.15,95836.0,53.0081,53.0363,52.8104,52.8575,95836.0
2022-07-12 13:30:00,56.16,56.27,56.13,56.18,58117.0,52.8669,52.9704,52.8386,52.8857,58117.0
2022-07-12 14:00:00,56.19,56.22,56.08,56.15,58143.0,52.8951,52.9234,52.7916,52.8575,58143.0
2022-07-12 14:30:00,56.14,56.18,55.87,55.87,104036.0,52.8481,52.8857,52.5939,52.5939,104036.0
2022-07-12 15:00:00,55.85,55.85,55.62,55.66,106424.0,52.5751,52.5751,52.3586,52.3962,106424.0
2022-07-12 15:30:00,55.66,55.7,55.38,55.59,271325.0,52.3962,52.4339,52.1326,52.3303,271325.0
2022-07-13 09:30:00,54.39,54.59,54.19,54.39,130587.0,51.2007,51.3889,51.0124,51.2007,130587.0
2022-07-13 10:00:00,54.36,54.42,53.82,54.05,72495.0,51.1724,51.2289,50.6641,50.8806,72495.0
2022-07-13 10:30:00,54.05,54.79,53.99,54.72,257969.0,50.8806,51.5772,50.8241,51.5113,257969.0
2022-07-13 11:00:00,54.7,55.04,54.59,54.64,133717.0,51.4925,51.8126,51.3889,51.436,133717.0
2022-07-13 11:30:00,54.63,54.63,54.29,54.45,46870.0,51.4266,51.4266,51.1065,51.2572,46870.0
2022-07-13 12:00:00,54.47,54.7,54.4,54.69,48774.0,51.276,51.4925,51.2101,51.4831,48774.0
2022-07-13 12:30:00,54.66,54.82,54.62,54.8,52675.0,51.4548,51.6055,51.4172,51.5866,52675.0
2022-07-13 13:00:00,54.8,55.03,54.72,54.85,44869.0,51.5866,51.8031,51.5113,51.6337,44869.0
2022-07-13 13:30:00,54.85,55.05,54.8,54.91,75542.0,51.6337,51.822,51.5866,51.6902,75542.0
2022-07-13 14:00:00,54.85,54.96,54.61,54.96,141497.0,51.6337,51.7373,51.4078,51.7373,141497.0
2022-07-13 14:30:00,54.98,55.19,54.95,55.18,53126.0,51.7561,51.9538,51.7278,51.9444,53126.0
2022-07-13 15:00:00,55.18,55.18,54.98,55.05,79547.0,51.9444,51.9444,51.7561,51.822,79547.0
2022-07-13 15:30:00,55.05,55.08,54.84,54.85,272266.0,51.822,51.8502,51.6243,51.6337,272266.0
2022-07-14 09:30:00,53.93,54.08,53.03,53.54,172605.0,50.7676,50.9089,49.9204,50.4005,172605.0
2022-07-14 10:00:00,53.52,53.61,53.24,53.45,103784.0,50.3817,50.4664,50.1181,50.3158,103784.0
2022-07-14 10:30:00,53.44,53.51,53.1,53.28,69058.0,50.3064,50.3723,49.9863,50.1558,69058.0
2022-07-14 11:00:00,53.3,53.49,53.28,53.37,57984.0,50.1746,50.3535,50.1558,50.2405,57984.0
2022-07-14 11:30:00,53.37,53.76,53.17,53.64,64039.0,50.2405,50.6076,50.0522,50.4947,64039.0
2022-07-14 12:00:00,53.67,53.68,53.08,53.09,73250.0,50.5229,50.5323,49.9675,49.9769,73250.0
2022-07-14 12:30:00,53.11,53.19,52.81,53.0,94600.0,49.9957,50.071,49.7133,49.8922,94600.0
2022-07-14 13:00:00,53.0,53.09,52.88,53.01,70557.0,49.8922,49.9769,49.7792,49.9016,70557.0
2022-07-14 13:30:00,52.99,53.25,52.87,53.18,124352.0,49.8828,50.1275,49.7698,50.0616,124352.0
2022-07-14 14:00:00,53.19,53.49,53.13,53.47,111825.0,50.071,50.3535,50.0146,50.3346,111825.0
2022-07-14 14:30:00,53.48,53.64,53.33,53.44,95409.0,50.344,50.4947,50.2028,50.3064,95409.0
2022-07-14 15:00:00,53.45,53.5,53.34,53.5,155159.0,50.3158,50.3629,50.2122,50.3629,155159.0
2022-07-14 15:30:00,53.5,53.58,53.36,53.46,389290.0,50.3629,50.4382,50.2311,50.3252,389290.0
2022-07-15 09:30:00,54.77,54.77,53.52,53.63,215725.0,51.5584,51.5584,50.3817,50.4852,215725.0
2022-07-15 10:00:00,53.65,54.17,53.65,54.15,342312.0,50.5041,50.9936,50.5041,50.9747,342312.0
2022-07-15 10:30:00,54.16,54.56,54.14,54.46,182730.0,50.9842,51.3607,50.9653,51.2666,182730.0
2022-07-15 11:00:00,54.45,54.73,54.42,54.61,249160.0,51.2572,51.5207,51.2289,51.4078,249160.0
2022-07-15 11:30:00,54.6,54.83,54.54,54.6,69107.0,51.3984,51.6149,51.3419,51.3984,69107.0
2022-07-15 12:00:00,54.6,54.74,54.48,54.61,61334.0,51.3984,51.5302,51.2854,51.4078,61334.0
2022-07-15 12:30:00,54.61,54.65,54.43,54.65,100069.0,51.4078,51.4454,51.2383,51.4454,100069.0
2022-07-15 13:00:00,54.65,54.76,54.6,54.68,51977.0,51.4454,51.549,51.3984,51.4737,51977.0
2022-07-15 13:30:00,54.68,54.78,54.59,54.64,69531.0,51.4737,51.5678,51.3889,51.436,69531.0
2022-07-15 14:00:00,54.65,54.75,54.58,54.62,45373.0,51.4454,51.5396,51.3795,51.4172,45373.0
2022-07-15 14:30:00,54.62,54.77,54.58,54.73,60407.0,51.4172,51.5584,51.3795,51.5207,60407.0
2022-07-15 15:00:00,54.71,54.76,54.6,54.63,70670.0,51.5019,51.549,51.3984,51.4266,70670.0
2022-07-15 15:30:00,54.63,54.65,54.43,54.61,293332.0,51.4266,51.4454,51.2383,51.4078,293332.0
2022-07-18 09:30:00,55.2,55.96,55.2,55.3,159490.0,51.9632,52.6786,51.9632,52.0573,159490.0
2022-07-18 10:00:00,55.28,55.3,54.85,55.05,138538.0,52.0385,52.0573,51.6337,51.822,138538.0
2022-07-18 10:30:00,55.07,55.29,55.05,55.24,105856.0,51.8408,52.0479,51.822,52.0008,105856.0
2022-07-18 11:00:00,55.24,55.25,55.0,55.09,66154.0,52.0008,52.0102,51.7749,51.8596,66154.0
2022-07-18 11:30:00,55.06,55.35,55.03,55.28,59448.0,51.8314,52.1044,51.8031,52.0385,59448.0
2022-07-18 12:00:00,55.29,55.34,55.17,55.21,37444.0,52.0479,52.095,51.9349,51.9726,37444.0
2022-07-18 12:30:00,55.2,55.25,54.84,54.93,58439.0,51.9632,52.0102,51.6243,51.709,58439.0
2022-07-18 13:00:00,54.93,55.0,54.87,54.98,56410.0,51.709,51.7749,51.6525,51.7561,56410.0
2022-07-18 13:30:00,54.98,54.98,54.68,54.68,64187.0,51.7561,51.7561,51.4737,51.4737,64187.0
2022-07-18 14:00:00,54.66,54.73,54.41,54.41,65106.0,51.4548,51.5207,51.2195,51.2195,65106.0
2022-07-18 14:30:00,54.41,54.55,54.31,54.34,54359.0,51.2195,51.3513,51.1254,51.1536,54359.0
2022-07-18 15:00:00,54.33,54.59,54.33,54.44,78738.0,51.1442,51.3889,51.1442,51.2477,78738.0
2022-07-18 15:30:00,54.44,54.44,54.07,54.32,274658.0,51.2477,51.2477,50.8994,51.1348,274658.0
2022-07-19 09:30:00,55.24,55.74,55.12,55.54,148307.0,52.0008,52.4715,51.8879,52.2832,148307.0
2022-07-19 10:00:00,55.59,56.47,55.54,56.43,190888.0,52.3303,53.1587,52.2832,53.1211,190888.0
2022-07-19 10:30:00,56.45,56.47,56.24,56.36,131690.0,53.1399,53.1587,52.9422,53.0552,131690.0
2022-07-19 11:00:00,56.36,56.56,56.35,56.53,122408.0,53.0552,53.2434,53.0457,53.2152,122408.0
2022-07-19 11:30:00,56.55,56.67,56.29,56.36,104715.0,53.234,53.347,52.9893,53.0552,104715.0
2022-07-19 12:00:00,56.36,56.36,56.18,56.33,62384.0,53.0552,53.0552,52.8857,53.0269,62384.0
2022-07-19 12:30:00,56.33,56.5,56.33,56.43,79946.0,53.0269,53.1869,53.0269,53.1211,79946.0
2022-07-19 13:00:00,56.43,56.46,56.27,56.35,63940.0,53.1211,53.1493,52.9704,53.0457,63940.0
2022-07-19 13:30:00,56.35,56.57,56.29,56.49,90044.0,53.0457,53.2528,52.9893,53.1775,90044.0
2022-07-19 14:00:00,56.5,56.66,56.35,56.36,83282.0,53.1869,53.3376,53.0457,53.0552,83282.0
2022-07-19 14:30:00,56.36,56.47,56.34,56.41,108014.0,53.0552,53.1587,53.0363,53.1022,108014.0
2022-07-19 15:00:00,56.41,56.5,56.36,56.5,104992.0,53.1022,53.1869,53.0552,53.1869,104992.0
2022-07-19 15:30:00,56.51,56.63,56.37,56.52,353688.0,53.1964,53.3093,53.0646,53.2058,353688.0
2022-07-20 09:30:00,56.32,56.77,56.07,56.59,132115.0,53.0175,53.4411,52.7822,53.2717,132115.0
2022-07-20 10:00:00,56.62,56.89,56.44,56.86,81779.0,53.2999,53.5541,53.1305,53.5258,81779.0
2022-07-20 10:30:00,56.82,57.38,56.78,57.36,121757.0,53.4882,54.0153,53.4505,53.9965,121757.0
2022-07-20 11:00:00,57.39,57.43,57.08,57.18,92832.0,54.0248,54.0624,53.7329,53.8271,92832.0
2022-07-20 11:30:00,57.19,57.32,56.92,57.23,100797.0,53.8365,53.9589,53.5823,53.8741,100797.0
2022-07-20 12:00:00,57.22,57.25,57.07,57.07,44270.0,53.8647,53.893,53.7235,53.7235,44270.0
2022-07-20 12:30:00,57.08,57.11,56.74,56.92,37745.0,53.7329,53.7612,53.4129,53.5823,37745.0
2022-07-20 13:00:00,56.92,56.92,56.6,56.86,56318.0,53.5823,53.5823,53.2811,53.5258,56318.0
2022-07-20 13:30:00,56.87,56.92,56.59,56.66,52108.0,53.5353,53.5823,53.2717,53.3376,52108.0
2022-07-20 14:00:00,56.67,56.95,56.66,56.94,39898.0,53.347,53.6106,53.3376,53.6011,39898.0
2022-07-20 14:30:00,56.91,57.07,56.85,57.02,59334.0,53.5729,53.7235,53.5164,53.6765,59334.0
2022-07-20 15:00:00,57.01,57.25,57.01,57.25,60245.0,53.667,53.893,53.667,53.893,60245.0
2022-07-20 15:30:00,57.25,57.26,57.07,57.12,223402.0,53.893,53.9024,53.7235,53.7706,223402.0
2022-07-21 09:30:00,56.79,57.19,56.44,57.06,92977.0,53.4599,53.8365,53.1305,53.7141,92977.0
2022-07-21 10:00:00,57.09,57.14,56.26,56.3,88945.0,53.7424,53.7894,52.961,52.9987,88945.0
2022-07-21 10:30:00,56.33,56.9,56.33,56.87,56089.0,53.0269,53.5635,53.0269,53.5353,56089.0
2022-07-21 11:00:00,56.86,56.95,56.61,56.71,32919.0,53.5258,53.6106,53.2905,53.3846,32919.0
2022-07-21 11:30:00,56.71,56.99,56.67,56.95,58984.0,53.3846,53.6482,53.347,53.6106,58984.0
2022-07-21 12:00:00,56.94,57.24,56.93,57.24,50320.0,53.6011,53.8836,53.5917,53.8836,50320.0
2022-07-21 12:30:00,57.23,57.3,57.12,57.24,39503.0,53.8741,53.94,53.7706,53.8836,39503.0
2022-07-21 13:00:00,57.24,57.37,57.14,57.3,67070.0,53.8836,54.0059,53.7894,53.94,67070.0
2022-07-21 13:30:00,57.3,57.45,57.04,57.13,90769.0,53.94,54.0812,53.6953,53.78,90769.0
2022-07-21 14:00:00,57.15,57.27,57.09,57.25,43615.0,53.7988,53.9118,53.7424,53.893,43615.0
2022-07-21 14:30:00,57.25,57.29,57.1,57.22,73804.0,53.893,53.9306,53.7518,53.8647,73804.0
2022-07-21 15:00:00,57.23,57.45,57.23,57.43,69894.0,53.8741,54.0812,53.8741,54.0624,69894.0
2022-07-21 15:30:00,57.43,57.74,57.31,57.73,265540.0,54.0624,54.3542,53.9495,54.3448,265540.0
2022-07-22 09:30:00,58.11,58.35,57.41,57.41,117793.0,54.7025,54.9285,54.0436,54.0436,117793.0
2022-07-22 10:00:00,57.43,57.66,57.29,57.44,50321.0,54.0624,54.2789,53.9306,54.0718,50321.0
2022-07-22 10:30:00,57.48,57.82,57.44,57.8,38326.0,54.1095,54.4295,54.0718,54.4107,38326.0
2022-07-22 11:00:00,57.79,57.87,57.52,57.52,47070.0,54.4013,54.4766,54.1471,54.1471,47070.0
2022-07-22 11:30:00,57.53,57.57,57.37,57.47,43971.0,54.1566,54.1942,54.0059,54.1001,43971.0
2022-07-22 12:00:00,57.48,57.54,57.18,57.24,49639.0,54.1095,54.166,53.8271,53.8836,49639.0
2022-07-22 12:30:00,57.23,57.35,57.19,57.19,24790.0,53.8741,53.9871,53.8365,53.8365,24790.0
2022-07-22 13:00:00,57.17,57.22,56.94,57.01,49062.0,53.8177,53.8647,53.6011,53.667,49062.0
2022-07-22 13:30:00,56.97,57.02,56.84,57.01,33247.0,53.6294,53.6765,53.507,53.667,33247.0
2022-07-22 14:00:00,56.99,56.99,56.75,56.91,57370.0,53.6482,53.6482,53.4223,53.5729,57370.0
2022-07-22 14:30:00,56.9,57.06,56.86,57.01,39181.0,53.5635,53.7141,53.5258,53.667,39181.0
2022-07-22 15:00:00,56.99,57.13,56.93,57.11,43751.0,53.6482,53.78,53.5917,53.7612,43751.0
2022-07-22 15:30:00,57.1,57.32,57.02,57.31,177210.0,53.7518,53.9589,53.6765,53.9495,177210.0
2022-07-25 09:30:00,57.42,57.85,57.11,57.57,100221.0,54.053,54.4578,53.7612,54.1942,100221.0
2022-07-25 10:00:00,57.55,57.77,57.38,57.63,105127.0,54.1754,54.3825,54.0153,54.2507,105127.0
2022-07-25 10:30:00,57.61,57.7,57.44,57.58,90538.0,54.2319,54.3166,54.0718,54.2036,90538.0
2022-07-25 11:00:00,57.57,57.73,57.49,57.7,95448.0,54.1942,54.3448,54.1189,54.3166,95448.0
2022-07-25 11:30:00,57.71,58.13,57.68,58.07,74195.0,54.326,54.7214,54.2978,54.6649,74195.0
2022-07-25 12:00:00,58.07,58.07,57.68,57.85,93139.0,54.6649,54.6649,54.2978,54.4578,93139.0
2022-07-25 12:30:00,57.88,58.06,57.85,57.98,56924.0,54.486,54.6555,54.4578,54.5802,56924.0
2022-07-25 13:00:00,57.98,58.09,57.92,57.96,54805.0,54.5802,54.6837,54.5237,54.5613,54805.0
2022-07-25 13:30:00,57.98,57.99,57.79,57.85,55461.0,54.5802,54.5896,54.4013,54.4578,55461.0
2022-07-25 14:00:00,57.86,57.89,57.76,57.82,44320.0,54.4672,54.4954,54.3731,54.4295,44320.0
2022-07-25 14:30:00,57.82,57.84,57.62,57.62,69289.0,54.4295,54.4484,54.2413,54.2413,69289.0
2022-07-25 15:00:00,57.63,57.83,57.58,57.78,64495.0,54.2507,54.439,54.2036,54.3919,64495.0
2022-07-25 15:30:00,57.78,58.07,57.75,58.02,286991.0,54.3919,54.6649,54.3637,54.6178,286991.0
2022-07-26 09:30:00,57.74,58.05,57.36,57.75,117069.0,54.3542,54.6461,53.9965,54.3637,117069.0
2022-07-26 10:00:00,57.7,57.93,57.56,57.72,54851.0,54.3166,54.5331,54.1848,54.3354,54851.0
2022-07-26 10:30:00,57.73,58.23,57.66,58.22,55085.0,54.3448,54.8155,54.2789,54.8061,55085.0
2022-07-26 11:00:00,58.21,58.25,57.75,57.76,55039.0,54.7967,54.8343,54.3637,54.3731,55039.0
2022-07-26 11:30:00,57.74,57.78,57.45,57.47,63707.0,54.3542,54.3919,54.0812,54.1001,63707.0
2022-07-26 12:00:00,57.48,57.68,57.45,57.62,44617.0,54.1095,54.2978,54.0812,54.2413,44617.0
2022-07-26 12:30:00,57.61,57.8,57.57,57.73,37814.0,54.2319,54.4107,54.1942,54.3448,37814.0
2022-07-26 13:00:00,57.73,57.82,57.66,57.79,36709.0,54.3448,54.4295,54.2789,54.4013,36709.0
2022-07-26 13:30:00,57.77,57.77,57.56,57.6,82055.0,54.3825,54.3825,54.1848,54.2224,82055.0
2022-07-26 14:00:00,57.59,57.78,57.51,57.51,54861.0,54.213,54.3919,54.1377,54.1377,54861.0
2022-07-26 14:30:00,57.5,57.51,57.37,57.41,58504.0,54.1283,54.1377,54.0059,54.0436,58504.0
2022-07-26 15:00:00,57.43,57.55,57.26,57.55,83435.0,54.0624,54.1754,53.9024,54.1754,83435.0
2022-07-26 15:30:00,57.55,57.77,57.48,57.66,304421.0,54.1754,54.3825,54.1095,54.2789,304421.0
2022-07-27 09:30:00,57.66,57.89,57.35,57.75,94435.0,54.2789,54.4954,53.9871,54.3637,94435.0
2022-07-27 10:00:00,57.77,58.13,57.51,58.08,76647.0,54.3825,54.7214,54.1377,54.6743,76647.0
2022-07-27 10:30:00,58.08,58.26,58.0,58.17,85626.0,54.6743,54.8437,54.599,54.759,85626.0
2022-07-27 11:00:00,58.17,58.2,57.88,57.93,73578.0,54.759,54.7873,54.486,54.5331,73578.0
2022-07-27 11:30:00,57.92,58.05,57.9,58.02,76425.0,54.5237,54.6461,54.5049,54.6178,76425.0
2022-07-27 12:00:00,58.0,58.29,58.0,58.24,62646.0,54.599,54.872,54.599,54.8249,62646.0
2022-07-27 12:30:00,58.26,58.26,58.15,58.19,48910.0,54.8437,54.8437,54.7402,54.7779,48910.0
2022-07-27 13:00:00,58.18,58.25,58.12,58.25,54252.0,54.7684,54.8343,54.712,54.8343,54252.0
2022-07-27 13:30:00,58.25,58.47,58.22,58.35,87329.0,54.8343,55.0414,54.8061,54.9285,87329.0
2022-07-27 14:00:00,58.41,58.47,58.04,58.23,115995.0,54.985,55.0414,54.6366,54.8155,115995.0
2022-07-27 14:30:00,58.22,59.03,58.06,58.94,125218.0,54.8061,55.5686,54.6555,55.4839,125218.0
2022-07-27 15:00:00,58.97,59.47,58.87,59.47,124736.0,55.5121,55.9828,55.418,55.9828,124736.0
2022-07-27 15:30:00,59.48,59.53,59.25,59.42,532456.0,55.9922,56.0393,55.7757,55.9357,532456.0
2022-07-28 09:30:00,59.4,59.73,59.11,59.32,102076.0,56.2238,56.5361,55.9493,56.1481,102076.0
2022-07-28 10:00:00,59.34,59.34,59.0,59.21,140727.0,56.167,56.167,55.8452,56.0439,140727.0
2022-07-28 10:30:00,59.22,59.5,59.09,59.35,109007.0,56.0534,56.3184,55.9304,56.1765,109007.0
2022-07-28 11:00:00,59.34,59.81,59.25,59.81,120529.0,56.167,56.6119,56.0818,56.6119,120529.0
2022-07-28 11:30:00,59.81,60.05,59.72,59.88,87079.0,56.6119,56.839,56.5267,56.6781,87079.0
2022-07-28 12:00:00,59.89,60.01,59.77,59.94,72463.0,56.6876,56.8012,56.574,56.7349,72463.0
2022-07-28 12:30:00,59.94,59.97,59.82,59.92,66951.0,56.7349,56.7633,56.6213,56.716,66951.0
2022-07-28 13:00:00,59.92,60.03,59.83,59.98,64816.0,56.716,56.8201,56.6308,56.7728,64816.0
2022-07-28 13:30:00,59.98,60.1,59.96,60.02,52448.0,56.7728,56.8863,56.7538,56.8106,52448.0
2022-07-28 14:00:00,60.03,60.06,59.92,59.97,56623.0,56.8201,56.8485,56.716,56.7633,56623.0
2022-07-28 14:30:00,59.97,60.15,59.96,60.09,44155.0,56.7633,56.9337,56.7538,56.8769,44155.0
2022-07-28 15:00:00,60.1,60.12,59.98,60.05,91282.0,56.8863,56.9053,56.7728,56.839,91282.0
2022-07-28 15:30:00,60.05,60.15,59.95,60.12,248414.0,56.839,56.9337,56.7444,56.9053,248414.0
2022-07-29 09:30:00,60.36,60.85,60.23,60.78,216632.0,57.1324,57.5962,57.0094,57.53,216632.0
2022-07-29 10:00:00,60.75,61.02,60.67,60.9,93022.0,57.5016,57.7572,57.4259,57.6436,93022.0
2022-07-29 10:30:00,60.88,61.27,60.81,61.12,137736.0,57.6246,57.9938,57.5584,57.8518,137736.0
2022-07-29 11:00:00,61.13,61.22,60.87,60.95,91374.0,57.8613,57.9465,57.6152,57.6909,91374.0
2022-07-29 11:30:00,60.96,61.31,60.96,61.07,95332.0,57.7004,58.0316,57.7004,57.8045,95332.0
2022-07-29 12:00:00,61.08,61.25,60.96,61.11,82657.0,57.8139,57.9749,57.7004,57.8423,82657.0
2022-07-29 12:30:00,61.1,61.31,61.06,61.26,62205.0,57.8329,58.0316,57.795,57.9843,62205.0
2022-07-29 13:00:00,61.23,61.36,61.19,61.32,62208.0,57.9559,58.079,57.9181,58.0411,62208.0
2022-07-29 13:30:00,61.32,61.51,61.31,61.48,82984.0,58.0411,58.221,58.0316,58.1926,82984.0
2022-07-29 14:00:00,61.49,61.62,61.4,61.58,61602.0,58.202,58.3251,58.1168,58.2872,61602.0
2022-07-29 14:30:00,61.58,61.67,61.55,61.62,70917.0,58.2872,58.3724,58.2588,58.3251,70917.0
2022-07-29 15:00:00,61.61,61.64,61.41,61.45,94534.0,58.3156,58.344,58.1263,58.1642,94534.0
2022-07-29 15:30:00,61.45,61.51,61.19,61.25,392653.0,58.1642,58.221,57.9181,57.9749,392653.0
2022-08-01 09:30:00,60.45,60.47,59.47,60.09,224984.0,57.2176,57.2366,56.29,56.8769,224984.0
2022-08-01 10:00:00,60.08,60.59,59.99,60.02,145550.0,56.8674,57.3501,56.7822,56.8106,145550.0
2022-08-01 10:30:00,60.0,60.38,60.0,60.37,81106.0,56.7917,57.1514,56.7917,57.1419,81106.0
2022-08-01 11:00:00,60.4,60.45,60.13,60.39,80262.0,57.1703,57.2176,56.9147,57.1608,80262.0
2022-08-01 11:30:00,60.38,60.4,60.15,60.16,58610.0,57.1514,57.1703,56.9337,56.9431,58610.0
2022-08-01 12:00:00,60.17,60.22,60.0,60.22,62639.0,56.9526,56.9999,56.7917,56.9999,62639.0
2022-08-01 12:30:00,60.21,60.31,60.1,60.15,253352.0,56.9905,57.0851,56.8863,56.9337,253352.0
2022-08-01 13:00:00,60.14,60.18,59.65,59.67,155017.0,56.9242,56.9621,56.4604,56.4793,155017.0
2022-08-01 13:30:00,59.66,59.79,59.53,59.79,90783.0,56.4699,56.5929,56.3468,56.5929,90783.0
2022-08-01 14:00:00,59.77,60.04,59.65,60.02,67008.0,56.574,56.8296,56.4604,56.8106,67008.0
2022-08-01 14:30:00,60.02,60.27,59.92,60.2,68350.0,56.8106,57.0473,56.716,56.981,68350.0
2022-08-01 15:00:00,60.21,60.38,60.06,60.1,91772.0,56.9905,57.1514,56.8485,56.8863,91772.0
2022-08-01 15:30:00,60.1,60.34,60.03,60.2,484860.0,56.8863,57.1135,56.8201,56.981,484860.0
2022-08-02 09:30:00,59.46,60.08,59.34,59.49,212471.0,56.2806,56.8674,56.167,56.309,212471.0
2022-08-02 10:00:00,59.47,59.54,59.11,59.48,242901.0,56.29,56.3563,55.9493,56.2995,242901.0
2022-08-02 10:30:00,59.49,59.81,59.34,59.63,80317.0,56.309,56.6119,56.167,56.4415,80317.0
2022-08-02 11:00:00,59.63,59.64,59.2,59.37,64147.0,56.4415,56.4509,56.0345,56.1954,64147.0
2022-08-02 11:30:00,59.36,59.52,59.25,59.47,75237.0,56.1859,56.3374,56.0818,56.29,75237.0
2022-08-02 12:00:00,59.48,59.88,59.44,59.84,81803.0,56.2995,56.6781,56.2616,56.6402,81803.0
2022-08-02 12:30:00,59.85,59.93,59.71,59.73,61328.0,56.6497,56.7254,56.5172,56.5361,61328.0
2022-08-02 13:00:00,59.71,59.82,59.4,59.44,69485.0,56.5172,56.6213,56.2238,56.2616,69485.0
2022-08-02 13:30:00,59.45,59.45,58.93,59.0,100212.0,56.2711,56.2711,55.7789,55.8452,100212.0
2022-08-02 14:00:00,59.01,59.27,58.96,59.24,64722.0,55.8546,56.1007,55.8073,56.0723,64722.0
2022-08-02 14:30:00,59.24,59.36,58.94,58.99,95094.0,56.0723,56.1859,55.7884,55.8357,95094.0
2022-08-02 15:00:00,59.01,59.01,58.68,58.91,96880.0,55.8546,55.8546,55.5423,55.76,96880.0
2022-08-02 15:30:00,58.89,58.93,58.46,58.59,585066.0,55.741,55.7789,55.334,55.4571,585066.0
2022-08-03 09:30:00,58.81,58.89,57.86,58.05,183984.0,55.6653,55.741,54.7661,54.946,183984.0
2022-08-03 10:00:00,58.04,58.21,57.5,57.89,112979.0,54.9365,55.0974,54.4254,54.7945,112979.0
2022-08-03 10:30:00,57.88,57.93,57.21,57.21,127555.0,54.7851,54.8324,54.1509,54.1509,127555.0
2022-08-03 11:00:00,57.22,57.46,57.2,57.37,163687.0,54.1603,54.3875,54.1414,54.3023,163687.0
2022-08-03 11:30:00,57.37,57.77,57.34,57.49,179538.0,54.3023,54.6809,54.2739,54.4159,179538.0
2022-08-03 12:00:00,57.48,57.6,57.45,57.49,151885.0,54.4064,54.52,54.378,54.4159,151885.0
2022-08-03 12:30:00,57.48,57.9,57.46,57.85,544872.0,54.4064,54.804,54.3875,54.7567,544872.0
2022-08-03 13:00:00,57.85,57.9,57.61,57.78,122728.0,54.7567,54.804,54.5295,54.6904,122728.0
2022-08-03 13:30:00,57.79,57.96,57.67,57.93,137936.0,54.6999,54.8608,54.5863,54.8324,137936.0
2022-08-03 14:00:00,57.93,58.2,57.86,58.08,122272.0,54.8324,55.0879,54.7661,54.9744,122272.0
2022-08-03 14:30:00,58.07,58.27,57.98,58.23,182390.0,54.9649,55.1542,54.8797,55.1163,182390.0
2022-08-03 15:00:00,58.23,58.35,58.15,58.28,215900.0,55.1163,55.2299,55.0406,55.1637,215900.0
2022-08-03 15:30:00,58.28,58.28,57.98,58.15,700057.0,55.1637,55.1637,54.8797,55.0406,700057.0
2022-08-04 09:30:00,58.22,58.22,57.5,57.98,240802.0,55.1069,55.1069,54.4254,54.8797,240802.0
2022-08-04 10:00:00,58.0,58.67,58.0,58.6,117424.0,54.8986,55.5328,54.8986,55.4666,117424.0
2022-08-04 10:30:00,58.6,58.79,58.37,58.75,164459.0,55.4666,55.6464,55.2489,55.6085,164459.0
2022-08-04 11:00:00,58.77,59.17,58.76,58.96,154274.0,55.6275,56.0061,55.618,55.8073,154274.0
2022-08-04 11:30:00,58.97,59.04,58.75,58.93,123530.0,55.8168,55.883,55.6085,55.7789,123530.0
2022-08-04 12:00:00,58.93,58.96,58.72,58.83,153019.0,55.7789,55.8073,55.5801,55.6843,153019.0
2022-08-04 12:30:00,58.83,58.94,58.8,58.9,84100.0,55.6843,55.7884,55.6559,55.7505,84100.0
2022-08-04 13:00:00,58.9,59.11,58.88,59.02,107031.0,55.7505,55.9493,55.7316,55.8641,107031.0
2022-08-04 13:30:00,59.02,59.08,58.89,58.96,106985.0,55.8641,55.9209,55.741,55.8073,106985.0
2022-08-04 14:00:00,58.96,59.06,58.89,59.0,95914.0,55.8073,55.902,55.741,55.8452,95914.0
2022-08-04 14:30:00,59.0,59.05,58.76,58.8,119670.0,55.8452,55.8925,55.618,55.6559,119670.0
2022-08-04 15:00:00,58.8,59.04,58.77,58.91,152223.0,55.6559,55.883,55.6275,55.76,152223.0
2022-08-04 15:30:00,58.91,58.92,58.54,58.58,408332.0,55.76,55.7694,55.4098,55.4476,408332.0
2022-08-05 09:30:00,58.0,58.82,57.84,58.81,143753.0,54.8986,55.6748,54.7472,55.6653,143753.0
2022-08-05 10:00:00,58.82,59.38,58.81,59.19,156679.0,55.6748,56.2048,55.6653,56.025,156679.0
2022-08-05 10:30:00,59.2,59.2,58.94,59.0,95108.0,56.0345,56.0345,55.7884,55.8452,95108.0
2022-08-05 11:00:00,58.99,59.09,58.62,58.64,80011.0,55.8357,55.9304,55.4855,55.5044,80011.0
2022-08-05 11:30:00,58.63,58.83,58.6,58.7,65292.0,55.495,55.6843,55.4666,55.5612,65292.0
2022-08-05 12:00:00,58.69,58.8,58.62,58.64,47780.0,55.5517,55.6559,55.4855,55.5044,47780.0
2022-08-05 12:30:00,58.65,58.69,58.5,58.68,65409.0,55.5139,55.5517,55.3719,55.5423,65409.0
2022-08-05 13:00:00,58.69,58.88,58.66,58.76,78417.0,55.5517,55.7316,55.5233,55.618,78417.0
2022-08-05 13:30:00,58.77,58.98,58.77,58.84,83389.0,55.6275,55.8262,55.6275,55.6937,83389.0
2022-08-05 14:00:00,58.83,58.95,58.77,58.77,63109.0,55.6843,55.7978,55.6275,55.6275,63109.0
2022-08-05 14:30:00,58.76,58.81,58.69,58.73,61862.0,55.618,55.6653,55.5517,55.5896,61862.0
2022-08-05 15:00:00,58.73,58.85,58.65,58.84,64228.0,55.5896,55.7032,55.5139,55.6937,64228.0
2022-08-05 15:30:00,58.84,58.97,58.79,58.87,242725.0,55.6937,55.8168,55.6464,55.7221,242725.0
2022-08-08 09:30:00,59.63,60.18,59.53,59.75,175370.0,56.4415,56.9621,56.3468,56.5551,175370.0
2022-08-08 10:00:00,59.75,59.9,59.65,59.81,106236.0,56.5551,56.697,56.4604,56.6119,106236.0
2022-08-08 10:30:00,59.82,59.93,59.73,59.75,90087.0,56.6213,56.7254,56.5361,56.5551,90087.0
2022-08-08 11:00:00,59.74,59.81,59.46,59.48,90106.0,56.5456,56.6119,56.2806,56.2995,90106.0
2022-08-08 11:30:00,59.46,59.52,59.15,59.37,87890.0,56.2806,56.3374,55.9871,56.1954,87890.0
2022-08-08 12:00:00,59.37,59.39,58.8,58.83,78584.0,56.1954,56.2143,55.6559,55.6843,78584.0
2022-08-08 12:30:00,58.82,59.11,58.74,59.06,63977.0,55.6748,55.9493,55.5991,55.902,63977.0
2022-08-08 13:00:00,59.03,59.48,59.02,59.38,622068.0,55.8736,56.2995,55.8641,56.2048,622068.0
2022-08-08 13:30:00,59.39,59.61,59.35,59.6,82464.0,56.2143,56.4225,56.1765,56.4131,82464.0
2022-08-08 14:00:00,59.6,59.6,59.28,59.31,196905.0,56.4131,56.4131,56.1102,56.1386,196905.0
2022-08-08 14:30:00,59.31,59.36,59.1,59.26,101129.0,56.1386,56.1859,55.9398,56.0913,101129.0
2022-08-08 15:00:00,59.26,59.34,59.16,59.27,122695.0,56.0913,56.167,55.9966,56.1007,122695.0
2022-08-08 15:30:00,59.27,59.4,59.2,59.33,474833.0,56.1007,56.2238,56.0345,56.1575,474833.0
2022-08-09 09:30:00,59.03,59.16,58.62,58.87,344857.0,55.8736,55.9966,55.4855,55.7221,344857.0
2022-08-09 10:00:00,58.82,59.1,58.71,58.9,119855.0,55.6748,55.9398,55.5707,55.7505,119855.0
2022-08-09 10:30:00,58.91,58.99,58.76,58.79,75144.0,55.76,55.8357,55.618,55.6464,75144.0
2022-08-09 11:00:00,58.8,58.91,58.65,58.79,96600.0,55.6559,55.76,55.5139,55.6464,96600.0
2022-08-09 11:30:00,58.8,58.8,58.46,58.49,102612.0,55.6559,55.6559,55.334,55.3624,102612.0
2022-08-09 12:00:00,58.49,58.63,58.41,58.53,114603.0,55.3624,55.495,55.2867,55.4003,114603.0
2022-08-09 12:30:00,58.51,58.75,58.5,58.72,85315.0,55.3814,55.6085,55.3719,55.5801,85315.0
2022-08-09 13:00:00,58.73,58.89,58.72,58.82,120781.0,55.5896,55.741,55.5801,55.6748,120781.0
2022-08-09 13:30:00,58.83,58.86,58.68,58.86,93250.0,55.6843,55.7127,55.5423,55.7127,93250.0
2022-08-09 14:00:00,58.86,58.92,58.56,58.6,67677.0,55.7127,55.7694,55.4287,55.4666,67677.0
2022-08-09 14:30:00,58.59,58.62,58.48,58.51,81975.0,55.4571,55.4855,55.353,55.3814,81975.0
2022-08-09 15:00:00,58.51,58.59,58.38,58.48,158909.0,55.3814,55.4571,55.2583,55.353,158909.0
2022-08-09 15:30:00,58.48,58.64,58.35,58.64,611666.0,55.353,55.5044,55.2299,55.5044,611666.0
2022-08-10 09:30:00,60.02,61.22,60.02,60.84,218978.0,56.8106,57.9465,56.8106,57.5868,218978.0
2022-08-10 10:00:00,60.84,61.13,60.75,60.81,112509.0,57.5868,57.8613,57.5016,57.5584,112509.0
2022-08-10 10:30:00,60.81,61.04,60.69,61.02,103244.0,57.5584,57.7761,57.4448,57.7572,103244.0
2022-08-10 11:00:00,61.02,61.35,61.02,61.23,97099.0,57.7572,58.0695,57.7572,57.9559,97099.0
2022-08-10 11:30:00,61.25,61.5,61.17,61.5,98570.0,57.9749,58.2115,57.8991,58.2115,98570.0
2022-08-10 12:00:00,61.5,61.61,61.16,61.23,110419.0,58.2115,58.3156,57.8897,57.9559,110419.0
2022-08-10 12:30:00,61.23,61.33,61.17,61.24,62909.0,57.9559,58.0506,57.8991,57.9654,62909.0
2022-08-10 13:00:00,61.24,61.29,61.15,61.16,82031.0,57.9654,58.0127,57.8802,57.8897,82031.0
2022-08-10 13:30:00,61.17,61.4,61.08,61.32,86822.0,57.8991,58.1168,57.8139,58.0411,86822.0
2022-08-10 14:00:00,61.33,61.39,61.17,61.17,90041.0,58.0506,58.1074,57.8991,57.8991,90041.0
2022-08-10 14:30:00,61.18,61.19,60.81,60.85,109880.0,57.9086,57.9181,57.5584,57.5962,109880.0
2022-08-10 15:00:00,60.85,60.96,60.78,60.91,98839.0,57.5962,57.7004,57.53,57.653,98839.0
2022-08-10 15:30:00,60.91,60.96,60.68,60.75,401846.0,57.653,57.7004,57.4353,57.5016,401846.0
2022-08-11 09:30:00,61.56,62.39,61.47,62.15,199145.0,58.2683,59.0539,58.1831,58.8267,199145.0
2022-08-11 10:00:00,62.18,62.82,62.16,62.75,184666.0,58.8551,59.4609,58.8362,59.3946,184666.0
2022-08-11 10:30:00,62.74,63.06,62.7,63.05,167922.0,59.3852,59.6881,59.3473,59.6786,167922.0
2022-08-11 11:00:00,63.05,63.1,62.61,62.79,197915.0,59.6786,59.7259,59.2621,59.4325,197915.0
2022-08-11 11:30:00,62.77,62.87,62.55,62.55,177905.0,59.4136,59.5082,59.2053,59.2053,177905.0
2022-08-11 12:00:00,62.55,62.7,62.27,62.41,91245.0,59.2053,59.3473,58.9403,59.0728,91245.0
2022-08-11 12:30:00,62.43,62.61,62.42,62.51,110143.0,59.0918,59.2621,59.0823,59.1675,110143.0
2022-08-11 13:00:00,62.51,62.99,62.5,62.95,161328.0,59.1675,59.6218,59.158,59.584,161328.0
2022-08-11 13:30:00,62.95,63.31,62.94,63.22,144812.0,59.584,59.9247,59.5745,59.8395,144812.0
2022-08-11 14:00:00,63.22,63.25,63.01,63.15,137165.0,59.8395,59.8679,59.6407,59.7733,137165.0
2022-08-11 14:30:00,63.14,63.18,62.61,62.72,148799.0,59.7638,59.8017,59.2621,59.3663,148799.0
2022-08-11 15:00:00,62.7,62.71,62.28,62.42,135312.0,59.3473,59.3568,58.9498,59.0823,135312.0
2022-08-11 15:30:00,62.41,62.47,62.07,62.19,423256.0,59.0728,59.1296,58.751,58.8646,423256.0
2022-08-12 09:30:00,62.67,63.0,62.5,62.65,96666.0,59.3189,59.6313,59.158,59.3,96666.0
2022-08-12 10:00:00,62.62,62.63,62.26,62.52,58937.0,59.2716,59.2811,58.9308,59.1769,58937.0
2022-08-12 10:30:00,62.56,62.56,62.17,62.24,50601.0,59.2148,59.2148,58.8457,58.9119,50601.0
2022-08-12 11:00:00,62.25,62.66,62.21,62.57,49388.0,58.9214,59.3095,58.8835,59.2243,49388.0
2022-08-12 11:30:00,62.59,62.64,62.41,62.41,68857.0,59.2432,59.2905,59.0728,59.0728,68857.0
2022-08-12 12:00:00,62.41,62.5,62.36,62.45,58161.0,59.0728,59.158,59.0255,59.1107,58161.0
2022-08-12 12:30:00,62.45,62.56,62.42,62.56,53626.0,59.1107,59.2148,59.0823,59.2148,53626.0
2022-08-12 13:00:00,62.58,62.64,62.49,62.59,52630.0,59.2337,59.2905,59.1485,59.2432,52630.0
2022-08-12 13:30:00,62.59,62.63,62.46,62.52,64885.0,59.2432,59.2811,59.1202,59.1769,64885.0
2022-08-12 14:00:00,62.53,62.63,62.51,62.55,53579.0,59.1864,59.2811,59.1675,59.2053,53579.0
2022-08-12 14:30:00,62.55,62.7,62.53,62.54,71868.0,59.2053,59.3473,59.1864,59.1959,71868.0
2022-08-12 15:00:00,62.53,62.8,62.48,62.68,120350.0,59.1864,59.442,59.1391,59.3284,120350.0
2022-08-12 15:30:00,62.67,62.78,62.58,62.69,307267.0,59.3189,59.423,59.2337,59.3379,307267.0
2022-08-15 09:30:00,61.88,62.87,61.85,62.83,127660.0,58.5712,59.5082,58.5428,59.4704,127660.0
2022-08-15 10:00:00,62.8,62.81,62.32,62.43,112229.0,59.442,59.4514,58.9876,59.0918,112229.0
2022-08-15 10:30:00,62.42,62.58,62.38,62.44,114604.0,59.0823,59.2337,59.0444,59.1012,114604.0
2022-08-15 11:00:00,62.44,62.62,62.41,62.55,55590.0,59.1012,59.2716,59.0728,59.2053,55590.0
2022-08-15 11:30:00,62.57,62.93,62.53,62.87,52863.0,59.2243,59.565,59.1864,59.5082,52863.0
2022-08-15 12:00:00,62.84,62.93,62.77,62.85,32887.0,59.4798,59.565,59.4136,59.4893,32887.0
2022-08-15 12:30:00,62.86,62.91,62.73,62.87,37625.0,59.4988,59.5461,59.3757,59.5082,37625.0
2022-08-15 13:00:00,62.86,62.89,62.76,62.85,26352.0,59.4988,59.5272,59.4041,59.4893,26352.0
2022-08-15 13:30:00,62.85,62.89,62.73,62.76,52019.0,59.4893,59.5272,59.3757,59.4041,52019.0
2022-08-15 14:00:00,62.75,62.75,62.56,62.62,36878.0,59.3946,59.3946,59.2148,59.2716,36878.0
2022-08-15 14:30:00,62.64,62.71,62.62,62.69,40629.0,59.2905,59.3568,59.2716,59.3379,40629.0
2022-08-15 15:00:00,62.7,62.86,62.66,62.76,54355.0,59.3473,59.4988,59.3095,59.4041,54355.0
2022-08-15 15:30:00,62.77,62.79,62.65,62.71,151229.0,59.4136,59.4325,59.3,59.3568,151229.0
2022-08-16 09:30:00,62.26,62.74,62.15,62.69,151842.0,58.9308,59.3852,58.8267,59.3379,151842.0
2022-08-16 10:00:00,62.66,62.7,62.34,62.53,74904.0,59.3095,59.3473,59.0066,59.1864,74904.0
2022-08-16 10:30:00,62.51,62.63,62.37,62.56,59957.0,59.1675,59.2811,59.035,59.2148,59957.0
2022-08-16 11:00:00,62.56,62.69,62.5,62.67,58347.0,59.2148,59.3379,59.158,59.3189,58347.0
2022-08-16 11:30:00,62.67,62.93,62.67,62.89,70621.0,59.3189,59.565,59.3189,59.5272,70621.0
2022-08-16 12:00:00,62.88,62.98,62.83,62.88,59954.0,59.5177,59.6123,59.4704,59.5177,59954.0
2022-08-16 12:30:00,62.87,62.9,62.82,62.85,30257.0,59.5082,59.5366,59.4609,59.4893,30257.0
2022-08-16 13:00:00,62.85,62.98,62.81,62.93,35054.0,59.4893,59.6123,59.4514,59.565,35054.0
2022-08-16 13:30:00,62.94,63.13,62.94,63.1,40724.0,59.5745,59.7543,59.5745,59.7259,40724.0
2022-08-16 14:00:00,63.1,63.22,63.09,63.15,36808.0,59.7259,59.8395,59.7165,59.7733,36808.0
2022-08-16 14:30:00,63.16,63.17,62.66,62.8,77106.0,59.7827,59.7922,59.3095,59.442,77106.0
2022-08-16 15:00:00,62.78,62.91,62.69,62.88,62348.0,59.423,59.5461,59.3379,59.5177,62348.0
2022-08-16 15:30:00,62.88,62.93,62.67,62.69,280790.0,59.5177,59.565,59.3189,59.3379,280790.0
2022-08-17 09:30:00,61.76,62.0,61.54,61.98,172413.0,58.4576,58.6848,58.2493,58.6658,172413.0
2022-08-17 10:00:00,61.98,62.09,61.74,61.82,133584.0,58.6658,58.7699,58.4387,58.5144,133584.0
2022-08-17 10:30:00,61.82,61.84,61.54,61.59,115510.0,58.5144,58.5333,58.2493,58.2967,115510.0
2022-08-17 11:00:00,61.59,61.72,61.55,61.61,112652.0,58.2967,58.4197,58.2588,58.3156,112652.0
2022-08-17 11:30:00,61.61,61.62,61.23,61.27,103673.0,58.3156,58.3251,57.9559,57.9938,103673.0
2022-08-17 12:00:00,61.26,61.5,61.24,61.45,147317.0,57.9843,58.2115,57.9654,58.1642,147317.0
2022-08-17 12:30:00,61.45,61.58,61.44,61.54,58565.0,58.1642,58.2872,58.1547,58.2493,58565.0
2022-08-17 13:00:00,61.54,61.65,61.42,61.65,92515.0,58.2493,58.3535,58.1358,58.3535,92515.0
2022-08-17 13:30:00,61.66,61.71,61.57,61.68,60656.0,58.3629,58.4103,58.2777,58.3819,60656.0
2022-08-17 14:00:00,61.7,62.02,61.66,61.9,101542.0,58.4008,58.7037,58.3629,58.5901,101542.0
2022-08-17 14:30:00,61.9,62.09,61.83,61.83,63944.0,58.5901,58.7699,58.5238,58.5238,63944.0
2022-08-17 15:00:00,61.82,61.95,61.68,61.78,70181.0,58.5144,58.6374,58.3819,58.4765,70181.0
2022-08-17 15:30:00,61.76,61.99,61.72,61.95,323295.0,58.4576,58.6753,58.4197,58.6374,323295.0
2022-08-18 09:30:00,61.92,61.95,61.43,61.51,192883.0,58.609,58.6374,58.1452,58.221,192883.0
2022-08-18 10:00:00,61.51,61.73,61.38,61.68,78495.0,58.221,58.4292,58.0979,58.3819,78495.0
2022-08-18 10:30:00,61.68,61.89,61.56,61.68,279597.0,58.3819,58.5806,58.2683,58.3819,279597.0
2022-08-18 11:00:00,61.69,61.71,61.5,61.68,176689.0,58.3913,58.4103,58.2115,58.3819,176689.0
2022-08-18 11:30:00,61.71,62.04,61.69,61.95,53762.0,58.4103,58.7226,58.3913,58.6374,53762.0
2022-08-18 12:00:00,61.94,62.06,61.82,61.82,40602.0,58.628,58.7415,58.5144,58.5144,40602.0
2022-08-18 12:30:00,61.82,61.83,61.64,61.72,31944.0,58.5144,58.5238,58.344,58.4197,31944.0
2022-08-18 13:00:00,61.72,61.85,61.68,61.84,34239.0,58.4197,58.5428,58.3819,58.5333,34239.0
2022-08-18 13:30:00,61.85,61.93,61.81,61.92,35860.0,58.5428,58.6185,58.5049,58.609,35860.0
2022-08-18 14:00:00,61.93,61.98,61.89,61.92,35218.0,58.6185,58.6658,58.5806,58.609,35218.0
2022-08-18 14:30:00,61.92,62.0,61.82,61.95,48767.0,58.609,58.6848,58.5144,58.6374,48767.0
2022-08-18 15:00:00,61.94,62.1,61.93,62.09,49700.0,58.628,58.7794,58.6185,58.7699,49700.0
2022-08-18 15:30:00,62.09,62.16,61.9,61.97,222390.0,58.7699,58.8362,58.5901,58.6564,222390.0
2022-08-19 09:30:00,61.5,61.86,60.92,61.04,203815.0,58.2115,58.5522,57.6625,57.7761,203815.0
2022-08-19 10:00:00,61.04,61.04,60.7,60.79,71075.0,57.7761,57.7761,57.4543,57.5395,71075.0
2022-08-19 10:30:00,60.78,60.83,60.33,60.38,67749.0,57.53,57.5773,57.104,57.1514,67749.0
2022-08-19 11:00:00,60.37,60.38,60.17,60.28,77929.0,57.1419,57.1514,56.9526,57.0567,77929.0
2022-08-19 11:30:00,60.29,60.5,60.25,60.41,53942.0,57.0662,57.265,57.0283,57.1798,53942.0
2022-08-19 12:00:00,60.41,60.46,60.31,60.33,56046.0,57.1798,57.2271,57.0851,57.104,56046.0
2022-08-19 12:30:00,60.33,60.45,60.27,60.35,53649.0,57.104,57.2176,57.0473,57.123,53649.0
2022-08-19 13:00:00,60.32,60.35,60.17,60.19,38461.0,57.0946,57.123,56.9526,56.9715,38461.0
2022-08-19 13:30:00,60.18,60.25,60.11,60.24,43484.0,56.9621,57.0283,56.8958,57.0189,43484.0
2022-08-19 14:00:00,60.23,60.26,60.11,60.24,49995.0,57.0094,57.0378,56.8958,57.0189,49995.0
2022-08-19 14:30:00,60.26,60.32,60.14,60.21,66634.0,57.0378,57.0946,56.9242,56.9905,66634.0
2022-08-19 15:00:00,60.2,60.44,60.16,60.4,84477.0,56.981,57.2082,56.9431,57.1703,84477.0
2022-08-19 15:30:00,60.41,60.53,60.3,60.47,293760.0,57.1798,57.2934,57.0757,57.2366,293760.0
2022-08-22 09:30:00,59.24,59.31,58.68,59.16,150308.0,56.0723,56.1386,55.5423,55.9966,150308.0
2022-08-22 10:00:00,59.15,59.15,58.72,58.81,90734.0,55.9871,55.9871,55.5801,55.6653,90734.0
2022-08-22 10:30:00,58.81,59.04,58.77,58.83,53681.0,55.6653,55.883,55.6275,55.6843,53681.0
2022-08-22 11:00:00,58.84,59.16,58.8,59.08,53647.0,55.6937,55.9966,55.6559,55.9209,53647.0
2022-08-22 11:30:00,59.09,59.13,58.77,58.79,47683.0,55.9304,55.9682,55.6275,55.6464,47683.0
2022-08-22 12:00:00,58.79,58.84,58.54,58.64,90631.0,55.6464,55.6937,55.4098,55.5044,90631.0
2022-08-22 12:30:00,58.63,58.68,58.54,58.67,53128.0,55.495,55.5423,55.4098,55.5328,53128.0
2022-08-22 13:00:00,58.66,58.67,58.5,58.51,41200.0,55.5233,55.5328,55.3719,55.3814,41200.0
2022-08-22 13:30:00,58.5,58.5,58.24,58.24,60499.0,55.3719,55.3719,55.1258,55.1258,60499.0
2022-08-22 14:00:00,58.22,58.27,58.12,58.2,64815.0,55.1069,55.1542,55.0122,55.0879,64815.0
2022-08-22 14:30:00,58.2,58.28,58.14,58.21,68328.0,55.0879,55.1637,55.0312,55.0974,68328.0
2022-08-22 15:00:00,58.2,58.42,58.1,58.41,145932.0,55.0879,55.2962,54.9933,55.2867,145932.0
2022-08-22 15:30:00,58.41,58.49,58.12,58.27,485249.0,55.2867,55.3624,55.0122,55.1542,485249.0
2022-08-23 09:30:00,58.37,59.64,58.37,59.58,157584.0,55.2489,56.4509,55.2489,56.3942,157584.0
2022-08-23 10:00:00,59.61,59.88,59.47,59.6,73826.0,56.4225,56.6781,56.29,56.4131,73826.0
2022-08-23 10:30:00,59.59,59.7,59.35,59.63,87228.0,56.4036,56.5077,56.1765,56.4415,87228.0
2022-08-23 11:00:00,59.62,59.62,59.26,59.27,83273.0,56.432,56.432,56.0913,56.1007,83273.0
2022-08-23 11:30:00,59.29,59.41,59.22,59.38,39713.0,56.1197,56.2332,56.0534,56.2048,39713.0
2022-08-23 12:00:00,59.38,59.4,59.23,59.28,47052.0,56.2048,56.2238,56.0629,56.1102,47052.0
2022-08-23 12:30:00,59.28,59.45,59.22,59.32,127321.0,56.1102,56.2711,56.0534,56.1481,127321.0
2022-08-23 13:00:00,59.31,59.32,59.1,59.25,48170.0,56.1386,56.1481,55.9398,56.0818,48170.0
2022-08-23 13:30:00,59.24,59.3,59.04,59.09,42872.0,56.0723,56.1291,55.883,55.9304,42872.0
2022-08-23 14:00:00,59.05,59.34,59.05,59.28,46138.0,55.8925,56.167,55.8925,56.1102,46138.0
2022-08-23 14:30:00,59.28,59.38,59.2,59.36,48846.0,56.1102,56.2048,56.0345,56.1859,48846.0
2022-08-23 15:00:00,59.36,59.43,59.31,59.38,63238.0,56.1859,56.2522,56.1386,56.2048,63238.0
2022-08-23 15:30:00,59.38,59.45,59.27,59.37,218058.0,56.2048,56.2711,56.1007,56.1954,218058.0
2022-08-24 09:30:00,59.58,59.72,59.15,59.34,97484.0,56.3942,56.5267,55.9871,56.167,97484.0
2022-08-24 10:00:00,59.39,59.67,59.35,59.52,68739.0,56.2143,56.4793,56.1765,56.3374,68739.0
2022-08-24 10:30:00,59.48,59.55,59.29,59.45,83744.0,56.2995,56.3658,56.1197,56.2711,83744.0
2022-08-24 11:00:00,59.46,59.74,59.45,59.69,60331.0,56.2806,56.5456,56.2711,56.4983,60331.0
2022-08-24 11:30:00,59.68,59.68,59.56,59.61,52057.0,56.4888,56.4888,56.3752,56.4225,52057.0
2022-08-24 12:00:00,59.61,59.65,59.46,59.49,33528.0,56.4225,56.4604,56.2806,56.309,33528.0
2022-08-24 12:30:00,59.48,59.49,59.22,59.23,41991.0,56.2995,56.309,56.0534,56.0629,41991.0
2022-08-24 13:00:00,59.22,59.25,59.05,59.06,25795.0,56.0534,56.0818,55.8925,55.902,25795.0
2022-08-24 13:30:00,59.05,59.12,59.05,59.1,34533.0,55.8925,55.9587,55.8925,55.9398,34533.0
2022-08-24 14:00:00,59.11,59.17,59.03,59.15,32061.0,55.9493,56.0061,55.8736,55.9871,32061.0
2022-08-24 14:30:00,59.15,59.2,59.08,59.2,40427.0,55.9871,56.0345,55.9209,56.0345,40427.0
2022-08-24 15:00:00,59.19,59.37,59.15,59.29,51202.0,56.025,56.1954,55.9871,56.1197,51202.0
2022-08-24 15:30:00,59.29,59.48,59.28,59.37,185603.0,56.1197,56.2995,56.1102,56.1954,185603.0
2022-08-25 09:30:00,59.85,60.3,59.41,60.26,178795.0,56.6497,57.0757,56.2332,57.0378,178795.0
2022-08-25 10:00:00,60.27,60.46,60.13,60.46,73389.0,57.0473,57.2271,56.9147,57.2271,73389.0
2022-08-25 10:30:00,60.5,60.56,60.23,60.34,181479.0,57.265,57.3218,57.0094,57.1135,181479.0
2022-08-25 11:00:00,60.33,60.34,59.91,60.03,95046.0,57.104,57.1135,56.7065,56.8201,95046.0
2022-08-25 11:30:00,60.03,60.09,59.94,60.06,57805.0,56.8201,56.8769,56.7349,56.8485,57805.0
2022-08-25 12:00:00,60.08,60.09,59.79,59.92,54545.0,56.8674,56.8769,56.5929,56.716,54545.0
2022-08-25 12:30:00,59.92,60.01,59.82,60.01,58003.0,56.716,56.8012,56.6213,56.8012,58003.0
2022-08-25 13:00:00,59.99,60.16,59.96,60.14,38668.0,56.7822,56.9431,56.7538,56.9242,38668.0
2022-08-25 13:30:00,60.15,60.27,60.1,60.22,58641.0,56.9337,57.0473,56.8863,56.9999,58641.0
2022-08-25 14:00:00,60.2,60.25,60.12,60.23,47305.0,56.981,57.0283,56.9053,57.0094,47305.0
2022-08-25 14:30:00,60.23,60.23,60.1,60.21,73585.0,57.0094,57.0094,56.8863,56.9905,73585.0
2022-08-25 15:00:00,60.2,60.26,60.05,60.25,73991.0,56.981,57.0378,56.839,57.0283,73991.0
2022-08-25 15:30:00,60.24,60.62,60.17,60.61,221921.0,57.0189,57.3785,56.9526,57.3691,221921.0
2022-08-26 09:30:00,60.88,61.2,60.75,60.86,127623.0,57.6246,57.9275,57.5016,57.6057,127623.0
2022-08-26 10:00:00,60.84,60.84,59.48,59.49,211234.0,57.5868,57.5868,56.2995,56.309,211234.0
2022-08-26 10:30:00,59.46,59.46,58.75,58.76,117169.0,56.2806,56.2806,55.6085,55.618,117169.0
2022-08-26 11:00:00,58.74,58.79,58.52,58.71,87047.0,55.5991,55.6464,55.3908,55.5707,87047.0
2022-08-26 11:30:00,58.7,58.83,58.6,58.69,60727.0,55.5612,55.6843,55.4666,55.5517,60727.0
2022-08-26 12:00:00,58.69,58.71,58.46,58.57,75465.0,55.5517,55.5707,55.334,55.4382,75465.0
2022-08-26 12:30:00,58.58,58.67,58.48,58.64,61094.0,55.4476,55.5328,55.353,55.5044,61094.0
2022-08-26 13:00:00,58.59,58.69,58.57,58.61,38916.0,55.4571,55.5517,55.4382,55.476,38916.0
2022-08-26 13:30:00,58.59,58.6,58.42,58.47,37137.0,55.4571,55.4666,55.2962,55.3435,37137.0
2022-08-26 14:00:00,58.5,58.54,58.32,58.45,56798.0,55.3719,55.4098,55.2015,55.3246,56798.0
2022-08-26 14:30:00,58.45,58.52,58.3,58.31,51680.0,55.3246,55.3908,55.1826,55.1921,51680.0
2022-08-26 15:00:00,58.31,58.35,58.12,58.3,104560.0,55.1921,55.2299,55.0122,55.1826,104560.0
2022-08-26 15:30:00,58.29,58.3,57.79,57.83,624382.0,55.1731,55.1826,54.6999,54.7377,624382.0
2022-08-29 09:30:00,57.27,57.91,56.9,57.83,154176.0,54.2077,54.8135,53.8575,54.7377,154176.0
2022-08-29 10:00:00,57.76,57.84,57.55,57.64,79834.0,54.6715,54.7472,54.4727,54.5579,79834.0
2022-08-29 10:30:00,57.64,57.72,57.18,57.22,59658.0,54.5579,54.6336,54.1225,54.1603,59658.0
2022-08-29 11:00:00,57.22,57.53,57.15,57.42,95167.0,54.1603,54.4538,54.0941,54.3497,95167.0
2022-08-29 11:30:00,57.43,57.93,57.42,57.89,154421.0,54.3591,54.8324,54.3497,54.7945,154421.0
2022-08-29 12:00:00,57.9,58.12,57.81,57.91,131891.0,54.804,55.0122,54.7188,54.8135,131891.0
2022-08-29 12:30:00,57.9,58.08,57.78,57.97,38622.0,54.804,54.9744,54.6904,54.8702,38622.0
2022-08-29 13:00:00,57.96,58.06,57.78,57.88,45119.0,54.8608,54.9554,54.6904,54.7851,45119.0
2022-08-29 13:30:00,57.88,58.1,57.88,58.01,43585.0,54.7851,54.9933,54.7851,54.9081,43585.0
2022-08-29 14:00:00,58.01,58.01,57.77,57.84,53206.0,54.9081,54.9081,54.6809,54.7472,53206.0
2022-08-29 14:30:00,57.83,58.1,57.8,57.98,87804.0,54.7377,54.9933,54.7093,54.8797,87804.0
2022-08-29 15:00:00,57.98,58.14,57.95,57.97,141349.0,54.8797,55.0312,54.8513,54.8702,141349.0
2022-08-29 15:30:00,57.94,58.17,57.88,57.94,318371.0,54.8418,55.0595,54.7851,54.8418,318371.0
2022-08-30 09:30:00,58.43,58.8,57.79,57.8,167805.0,55.3056,55.6559,54.6999,54.7093,167805.0
2022-08-30 10:00:00,57.78,57.94,57.28,57.42,89864.0,54.6904,54.8418,54.2171,54.3497,89864.0
2022-08-30 10:30:00,57.4,57.45,56.86,57.38,110235.0,54.3307,54.378,53.8196,54.3118,110235.0
2022-08-30 11:00:00,57.36,57.5,57.21,57.38,85450.0,54.2929,54.4254,54.1509,54.3118,85450.0
2022-08-30 11:30:00,57.4,57.49,57.26,57.35,55631.0,54.3307,54.4159,54.1982,54.2834,55631.0
2022-08-30 12:00:00,57.37,57.58,57.31,57.41,53223.0,54.3023,54.5011,54.2455,54.3402,53223.0
2022-08-30 12:30:00,57.33,57.37,57.17,57.23,43134.0,54.2645,54.3023,54.113,54.1698,43134.0
2022-08-30 13:00:00,57.23,57.28,57.08,57.19,51505.0,54.1698,54.2171,54.0278,54.132,51505.0
2022-08-30 13:30:00,57.19,57.29,56.96,57.21,51652.0,54.132,54.2266,53.9142,54.1509,51652.0
2022-08-30 14:00:00,57.22,57.3,57.09,57.11,46167.0,54.1603,54.2361,54.0373,54.0562,46167.0
2022-08-30 14:30:00,57.11,57.3,57.11,57.21,42772.0,54.0562,54.2361,54.0562,54.1509,42772.0
2022-08-30 15:00:00,57.19,57.47,57.18,57.24,58372.0,54.132,54.397,54.1225,54.1793,58372.0
2022-08-30 15:30:00,57.24,57.34,57.0,57.09,246395.0,54.1793,54.2739,53.9521,54.0373,246395.0
2022-08-31 09:30:00,57.21,57.21,56.33,56.56,136336.0,54.1509,54.1509,53.3179,53.5356,136336.0
2022-08-31 10:00:00,56.53,56.68,56.25,56.38,132510.0,53.5072,53.6492,53.2422,53.3653,132510.0
2022-08-31 10:30:00,56.39,56.71,56.3,56.32,201385.0,53.3747,53.6776,53.2895,53.3085,201385.0
2022-08-31 11:00:00,56.33,56.35,56.11,56.2,157674.0,53.3179,53.3369,53.1097,53.1949,157674.0
2022-08-31 11:30:00,56.18,56.38,56.09,56.35,118447.0,53.176,53.3653,53.0908,53.3369,118447.0
2022-08-31 12:00:00,56.35,56.38,56.06,56.09,112032.0,53.3369,53.3653,53.0624,53.0908,112032.0
2022-08-31 12:30:00,56.1,56.17,55.87,55.97,112221.0,53.1002,53.1665,52.8825,52.9772,112221.0
2022-08-31 13:00:00,55.96,56.07,55.71,55.77,102722.0,52.9677,53.0718,52.7311,52.7879,102722.0
2022-08-31 13:30:00,55.78,55.84,55.65,55.8,111348.0,52.7973,52.8541,52.6743,52.8163,111348.0
2022-08-31 14:00:00,55.81,55.97,55.72,55.86,127609.0,52.8257,52.9772,52.7406,52.8731,127609.0
2022-08-31 14:30:00,55.86,55.88,55.66,55.74,135932.0,52.8731,52.892,52.6838,52.7595,135932.0
2022-08-31 15:00:00,55.72,56.13,55.66,55.84,198608.0,52.7406,53.1286,52.6838,52.8541,198608.0
2022-08-31 15:30:00,55.83,56.06,55.62,55.65,703581.0,52.8447,53.0624,52.6459,52.6743,703581.0
2022-09-01 09:30:00,55.23,55.41,54.21,54.52,192319.0,52.2768,52.4471,51.3113,51.6047,192319.0
2022-09-01 10:00:00,54.51,54.7,54.14,54.65,93462.0,51.5953,51.7751,51.245,51.7278,93462.0
2022-09-01 10:30:00,54.65,54.67,54.31,54.41,71181.0,51.7278,51.7467,51.4059,51.5006,71181.0
2022-09-01 11:00:00,54.42,54.72,54.32,54.6,99651.0,51.5101,51.794,51.4154,51.6804,99651.0
2022-09-01 11:30:00,54.58,54.89,54.54,54.63,70878.0,51.6615,51.9549,51.6237,51.7088,70878.0
2022-09-01 12:00:00,54.65,54.79,54.59,54.69,83833.0,51.7278,51.8603,51.671,51.7656,83833.0
2022-09-01 12:30:00,54.69,54.74,54.48,54.59,81454.0,51.7656,51.813,51.5669,51.671,81454.0
2022-09-01 13:00:00,54.58,54.95,54.55,54.92,161873.0,51.6615,52.0117,51.6331,51.9833,161873.0
2022-09-01 13:30:00,54.93,54.99,54.74,54.8,77984.0,51.9928,52.0496,51.813,51.8697,77984.0
2022-09-01 14:00:00,54.8,55.06,54.72,55.01,117838.0,51.8697,52.1158,51.794,52.0685,117838.0
2022-09-01 14:30:00,55.03,55.14,54.87,54.98,90923.0,52.0874,52.1916,51.936,52.0401,90923.0
2022-09-01 15:00:00,54.98,55.22,54.91,54.92,103185.0,52.0401,52.2673,51.9739,51.9833,103185.0
2022-09-01 15:30:00,54.9,55.3,54.85,55.26,289126.0,51.9644,52.343,51.9171,52.3052,289126.0
2022-09-02 09:30:00,56.39,56.39,55.26,55.61,170469.0,53.3747,53.3747,52.3052,52.6364,170469.0
2022-09-02 10:00:00,55.6,55.9,55.41,55.82,58299.0,52.627,52.9109,52.4471,52.8352,58299.0
2022-09-02 10:30:00,55.8,56.13,55.8,56.04,76123.0,52.8163,53.1286,52.8163,53.0434,76123.0
2022-09-02 11:00:00,56.06,56.27,56.05,56.21,86783.0,53.0624,53.2611,53.0529,53.2044,86783.0
2022-09-02 11:30:00,56.21,56.31,56.05,56.27,117894.0,53.2044,53.299,53.0529,53.2611,117894.0
2022-09-02 12:00:00,56.27,56.35,55.98,56.01,119299.0,53.2611,53.3369,52.9867,53.015,119299.0
2022-09-02 12:30:00,56.0,56.05,55.48,55.63,118489.0,53.0056,53.0529,52.5134,52.6554,118489.0
2022-09-02 13:00:00,55.64,55.64,54.85,54.87,95611.0,52.6648,52.6648,51.9171,51.936,95611.0
2022-09-02 13:30:00,54.86,54.95,54.62,54.73,107169.0,51.9265,52.0117,51.6994,51.8035,107169.0
2022-09-02 14:00:00,54.71,55.01,54.7,55.0,79085.0,51.7846,52.0685,51.7751,52.0591,79085.0
2022-09-02 14:30:00,55.01,55.06,54.77,54.78,66852.0,52.0685,52.1158,51.8414,51.8508,66852.0
2022-09-02 15:00:00,54.78,54.99,54.6,54.68,83000.0,51.8508,52.0496,51.6804,51.7562,83000.0
2022-09-02 15:30:00,54.68,54.79,54.39,54.77,353230.0,51.7562,51.8603,51.4817,51.8414,353230.0
2022-09-06 09:30:00,55.27,55.68,54.48,54.8,247917.0,52.3146,52.7027,51.5669,51.8697,247917.0
2022-09-06 10:00:00,54.77,54.79,54.06,54.36,127062.0,51.8414,51.8603,51.1693,51.4533,127062.0
2022-09-06 10:30:00,54.37,54.67,54.22,54.54,104853.0,51.4627,51.7467,51.3208,51.6237,104853.0
2022-09-06 11:00:00,54.53,54.77,54.48,54.54,81445.0,51.6142,51.8414,51.5669,51.6237,81445.0
2022-09-06 11:30:00,54.52,54.95,54.52,54.81,76610.0,51.6047,52.0117,51.6047,51.8792,76610.0
2022-09-06 12:00:00,54.82,54.89,54.3,54.44,94995.0,51.8887,51.9549,51.3965,51.529,94995.0
2022-09-06 12:30:00,54.45,54.58,54.37,54.47,67309.0,51.5385,51.6615,51.4627,51.5574,67309.0
2022-09-06 13:00:00,54.46,54.49,54.1,54.15,55388.0,51.5479,51.5763,51.2072,51.2545,55388.0
2022-09-06 13:30:00,54.14,54.3,54.08,54.23,57166.0,51.245,51.3965,51.1882,51.3302,57166.0
2022-09-06 14:00:00,54.22,54.33,54.1,54.13,96561.0,51.3208,51.4249,51.2072,51.2356,96561.0
2022-09-06 14:30:00,54.16,54.16,53.99,54.07,110638.0,51.264,51.264,51.1031,51.1788,110638.0
2022-09-06 15:00:00,54.07,54.2,54.0,54.07,109312.0,51.1788,51.3018,51.1125,51.1788,109312.0
2022-09-06 15:30:00,54.06,54.29,53.9,54.27,330493.0,51.1693,51.387,51.0179,51.3681,330493.0
2022-09-07 09:30:00,54.23,54.71,53.99,54.48,113733.0,51.3302,51.7846,51.1031,51.5669,113733.0
2022-09-07 10:00:00,54.48,54.75,54.28,54.75,84918.0,51.5669,51.8224,51.3776,51.8224,84918.0
2022-09-07 10:30:00,54.78,55.05,54.78,55.01,87701.0,51.8508,52.1064,51.8508,52.0685,87701.0
2022-09-07 11:00:00,55.01,55.23,54.91,55.05,78897.0,52.0685,52.2768,51.9739,52.1064,78897.0
2022-09-07 11:30:00,55.06,55.13,54.92,54.99,65741.0,52.1158,52.1821,51.9833,52.0496,65741.0
2022-09-07 12:00:00,54.99,55.1,54.87,55.03,108426.0,52.0496,52.1537,51.936,52.0874,108426.0
2022-09-07 12:30:00,55.04,55.38,55.0,55.24,63972.0,52.0969,52.4187,52.0591,52.2862,63972.0
2022-09-07 13:00:00,55.25,55.45,55.22,55.45,61339.0,52.2957,52.485,52.2673,52.485,61339.0
2022-09-07 13:30:00,55.44,55.79,55.41,55.78,74020.0,52.4755,52.8068,52.4471,52.7973,74020.0
2022-09-07 14:00:00,55.78,55.95,55.72,55.91,90089.0,52.7973,52.9583,52.7406,52.9204,90089.0
2022-09-07 14:30:00,55.91,56.16,55.91,56.16,129986.0,52.9204,53.157,52.9204,53.157,129986.0
2022-09-07 15:00:00,56.15,56.33,56.05,56.28,205287.0,53.1476,53.3179,53.0529,53.2706,205287.0
2022-09-07 15:30:00,56.27,56.41,56.17,56.28,659578.0,53.2611,53.3937,53.1665,53.2706,659578.0
2022-09-08 09:30:00,55.53,56.14,55.19,56.12,205789.0,52.5607,53.1381,52.2389,53.1192,205789.0
2022-09-08 10:00:00,56.11,56.42,55.82,56.23,129333.0,53.1097,53.4031,52.8352,53.2233,129333.0
2022-09-08 10:30:00,56.19,56.72,56.19,56.67,71439.0,53.1854,53.6871,53.1854,53.6398,71439.0
2022-09-08 11:00:00,56.66,56.84,56.64,56.72,57613.0,53.6303,53.8007,53.6114,53.6871,57613.0
2022-09-08 11:30:00,56.76,56.9,56.66,56.88,100449.0,53.7249,53.8575,53.6303,53.8385,100449.0
2022-09-08 12:00:00,56.9,56.92,56.3,56.5,105893.0,53.8575,53.8764,53.2895,53.4788,105893.0
2022-09-08 12:30:00,56.53,56.92,56.5,56.81,58386.0,53.5072,53.8764,53.4788,53.7723,58386.0
2022-09-08 13:00:00,56.82,57.18,56.76,57.12,65779.0,53.7817,54.1225,53.7249,54.0657,65779.0
2022-09-08 13:30:00,57.11,57.25,56.99,57.14,72538.0,54.0562,54.1887,53.9426,54.0846,72538.0
2022-09-08 14:00:00,57.17,57.24,57.07,57.08,60860.0,54.113,54.1793,54.0184,54.0278,60860.0
2022-09-08 14:30:00,57.09,57.2,56.91,57.04,96356.0,54.0373,54.1414,53.8669,53.99,96356.0
2022-09-08 15:00:00,57.03,57.12,56.91,57.05,106991.0,53.9805,54.0657,53.8669,53.9994,106991.0
2022-09-08 15:30:00,57.04,57.48,56.93,57.41,429492.0,53.99,54.4064,53.8859,54.3402,429492.0
2022-09-09 09:30:00,58.19,58.49,57.92,58.24,115425.0,55.0785,55.3624,54.8229,55.1258,115425.0
2022-09-09 10:00:00,58.25,58.69,58.22,58.53,104808.0,55.1353,55.5517,55.1069,55.4003,104808.0
2022-09-09 10:30:00,58.54,58.65,58.46,58.61,154351.0,55.4098,55.5139,55.334,55.476,154351.0
2022-09-09 11:00:00,58.6,58.64,58.29,58.43,97675.0,55.4666,55.5044,55.1731,55.3056,97675.0
2022-09-09 11:30:00,58.41,58.61,58.33,58.61,79654.0,55.2867,55.476,55.211,55.476,79654.0
2022-09-09 12:00:00,58.6,58.66,58.47,58.52,93390.0,55.4666,55.5233,55.3435,55.3908,93390.0
2022-09-09 12:30:00,58.53,58.7,58.48,58.62,129716.0,55.4003,55.5612,55.353,55.4855,129716.0
2022-09-09 13:00:00,58.61,58.77,58.55,58.73,88843.0,55.476,55.6275,55.4192,55.5896,88843.0
2022-09-09 13:30:00,58.71,58.78,58.63,58.76,51916.0,55.5707,55.6369,55.495,55.618,51916.0
2022-09-09 14:00:00,58.76,58.79,58.64,58.77,46261.0,55.618,55.6464,55.5044,55.6275,46261.0
2022-09-09 14:30:00,58.77,58.8,58.65,58.71,126479.0,55.6275,55.6559,55.5139,55.5707,126479.0
2022-09-09 15:00:00,58.71,58.79,58.66,58.71,156155.0,55.5707,55.6464,55.5233,55.5707,156155.0
2022-09-09 15:30:00,58.71,58.72,58.35,58.39,561213.0,55.5707,55.5801,55.2299,55.2678,561213.0
2022-09-12 09:30:00,58.91,59.6,58.55,59.58,235135.0,55.76,56.4131,55.4192,56.3942,235135.0
2022-09-12 10:00:00,59.61,59.79,59.32,59.61,191027.0,56.4225,56.5929,56.1481,56.4225,191027.0
2022-09-12 10:30:00,59.61,59.69,59.25,59.28,286423.0,56.4225,56.4983,56.0818,56.1102,286423.0
2022-09-12 11:00:00,59.3,59.47,59.06,59.46,169888.0,56.1291,56.29,55.902,56.2806,169888.0
2022-09-12 11:30:00,59.47,59.63,59.17,59.17,186989.0,56.29,56.4415,56.0061,56.0061,186989.0
2022-09-12 12:00:00,59.17,59.4,59.16,59.17,167280.0,56.0061,56.2238,55.9966,56.0061,167280.0
2022-09-12 12:30:00,59.18,59.35,59.16,59.33,119064.0,56.0155,56.1765,55.9966,56.1575,119064.0
2022-09-12 13:00:00,59.33,59.56,59.22,59.54,75403.0,56.1575,56.3752,56.0534,56.3563,75403.0
2022-09-12 13:30:00,59.54,59.55,59.32,59.45,55793.0,56.3563,56.3658,56.1481,56.2711,55793.0
2022-09-12 14:00:00,59.45,59.45,59.22,59.24,50139.0,56.2711,56.2711,56.0534,56.0723,50139.0
2022-09-12 14:30:00,59.24,59.63,59.21,59.58,173622.0,56.0723,56.4415,56.0439,56.3942,173622.0
2022-09-12 15:00:00,59.58,59.67,59.45,59.45,117000.0,56.3942,56.4793,56.2711,56.2711,117000.0
2022-09-12 15:30:00,59.45,59.64,59.34,59.57,719254.0,56.2711,56.4509,56.167,56.3847,719254.0
2022-09-13 09:30:00,57.57,58.28,57.41,58.15,308397.0,54.4916,55.1637,54.3402,55.0406,308397.0
2022-09-13 10:00:00,58.14,58.15,57.52,57.59,160613.0,55.0312,55.0406,54.4443,54.5106,160613.0
2022-09-13 10:30:00,57.58,57.74,57.41,57.59,138374.0,54.5011,54.6525,54.3402,54.5106,138374.0
2022-09-13 11:00:00,57.58,57.77,57.49,57.76,86551.0,54.5011,54.6809,54.4159,54.6715,86551.0
2022-09-13 11:30:00,57.75,57.79,57.32,57.54,91418.0,54.662,54.6999,54.255,54.4632,91418.0
2022-09-13 12:00:00,57.55,57.77,57.51,57.53,86625.0,54.4727,54.6809,54.4348,54.4538,86625.0
2022-09-13 12:30:00,57.51,57.76,57.44,57.65,80136.0,54.4348,54.6715,54.3686,54.5674,80136.0
2022-09-13 13:00:00,57.65,57.69,57.46,57.68,63781.0,54.5674,54.6052,54.3875,54.5957,63781.0
2022-09-13 13:30:00,57.68,57.76,57.64,57.64,72418.0,54.5957,54.6715,54.5579,54.5579,72418.0
2022-09-13 14:00:00,57.64,57.7,57.36,57.37,69810.0,54.5579,54.6147,54.2929,54.3023,69810.0
2022-09-13 14:30:00,57.37,57.38,57.06,57.1,95552.0,54.3023,54.3118,54.0089,54.0468,95552.0
2022-09-13 15:00:00,57.1,57.13,56.59,56.6,140011.0,54.0468,54.0752,53.564,53.5735,140011.0
2022-09-13 15:30:00,56.59,56.76,56.28,56.65,531571.0,53.564,53.7249,53.2706,53.6208,531571.0
2022-09-14 09:30:00,56.55,56.55,55.7,55.78,132980.0,53.5262,53.5262,52.7216,52.7973,132980.0
2022-09-14 10:00:00,55.8,55.89,55.05,55.08,149575.0,52.8163,52.9015,52.1064,52.1348,149575.0
2022-09-14 10:30:00,55.07,55.87,55.05,55.81,170517.0,52.1253,52.8825,52.1064,52.8257,170517.0
2022-09-14 11:00:00,55.79,56.06,55.61,55.92,123681.0,52.8068,53.0624,52.6364,52.9299,123681.0
2022-09-14 11:30:00,55.93,56.04,55.75,55.9,125917.0,52.9393,53.0434,52.7689,52.9109,125917.0
2022-09-14 12:00:00,55.9,55.98,55.8,55.84,79723.0,52.9109,52.9867,52.8163,52.8541,79723.0
2022-09-14 12:30:00,55.84,56.1,55.72,56.05,130384.0,52.8541,53.1002,52.7406,53.0529,130384.0
2022-09-14 13:00:00,56.04,56.17,55.95,55.99,72257.0,53.0434,53.1665,52.9583,52.9961,72257.0
2022-09-14 13:30:00,55.99,56.05,55.6,55.64,63244.0,52.9961,53.0529,52.627,52.6648,63244.0
2022-09-14 14:00:00,55.62,55.7,55.47,55.68,70935.0,52.6459,52.7216,52.5039,52.7027,70935.0
2022-09-14 14:30:00,55.67,55.78,55.44,55.45,64650.0,52.6932,52.7973,52.4755,52.485,64650.0
2022-09-14 15:00:00,55.45,55.55,55.17,55.26,123433.0,52.485,52.5796,52.22,52.3052,123433.0
2022-09-14 15:30:00,55.25,55.89,55.06,55.84,385397.0,52.2957,52.9015,52.1158,52.8541,385397.0
2022-09-15 09:30:00,55.84,56.57,55.55,56.34,216253.0,52.8541,53.5451,52.5796,53.3274,216253.0
2022-09-15 10:00:00,56.35,56.42,55.84,55.84,112557.0,53.3369,53.4031,52.8541,52.8541,112557.0
2022-09-15 10:30:00,55.86,56.1,55.6,55.69,79498.0,52.8731,53.1002,52.627,52.7122,79498.0
2022-09-15 11:00:00,55.64,55.69,55.25,55.61,109889.0,52.6648,52.7122,52.2957,52.6364,109889.0
2022-09-15 11:30:00,55.6,55.8,55.39,55.44,84686.0,52.627,52.8163,52.4282,52.4755,84686.0
2022-09-15 12:00:00,55.44,55.52,55.3,55.35,51180.0,52.4755,52.5512,52.343,52.3903,51180.0
2022-09-15 12:30:00,55.36,55.52,55.33,55.51,81238.0,52.3998,52.5512,52.3714,52.5418,81238.0
2022-09-15 13:00:00,55.52,55.8,55.51,55.73,87275.0,52.5512,52.8163,52.5418,52.75,87275.0
2022-09-15 13:30:00,55.72,55.73,55.53,55.61,76715.0,52.7406,52.75,52.5607,52.6364,76715.0
2022-09-15 14:00:00,55.59,55.59,55.31,55.54,96390.0,52.6175,52.6175,52.3525,52.5702,96390.0
2022-09-15 14:30:00,55.53,55.64,55.43,55.48,101757.0,52.5607,52.6648,52.4661,52.5134,101757.0
2022-09-15 15:00:00,55.49,55.5,54.97,55.0,201062.0,52.5229,52.5323,52.0307,52.0591,201062.0
2022-09-15 15:30:00,55.0,55.39,54.91,55.08,575904.0,52.0591,52.4282,51.9739,52.1348,575904.0
2022-09-16 09:30:00,54.08,54.33,53.05,53.55,630699.0,51.1882,51.4249,50.2133,50.6866,630699.0
2022-09-16 10:00:00,53.58,54.8,53.52,54.63,334921.0,50.715,51.8697,50.6582,51.7088,334921.0
2022-09-16 10:30:00,54.65,55.03,54.36,54.41,201239.0,51.7278,52.0874,51.4533,51.5006,201239.0
2022-09-16 11:00:00,54.43,54.72,54.23,54.29,104040.0,51.5195,51.794,51.3302,51.387,104040.0
2022-09-16 11:30:00,54.27,54.36,53.93,54.28,95769.0,51.3681,51.4533,51.0463,51.3776,95769.0
2022-09-16 12:00:00,54.27,54.29,53.67,53.71,98309.0,51.3681,51.387,50.8002,50.838,98309.0
2022-09-16 12:30:00,53.7,53.72,53.46,53.7,62820.0,50.8286,50.8475,50.6014,50.8286,62820.0
2022-09-16 13:00:00,53.7,53.7,53.42,53.45,68759.0,50.8286,50.8286,50.5635,50.5919,68759.0
2022-09-16 13:30:00,53.45,53.62,53.34,53.41,107588.0,50.5919,50.7528,50.4878,50.5541,107588.0
2022-09-16 14:00:00,53.4,53.75,53.3,53.73,159005.0,50.5446,50.8759,50.45,50.857,159005.0
2022-09-16 14:30:00,53.72,53.9,53.66,53.8,132816.0,50.8475,51.0179,50.7907,50.9232,132816.0
2022-09-16 15:00:00,53.8,54.05,53.61,53.65,115405.0,50.9232,51.1599,50.7434,50.7812,115405.0
2022-09-16 15:30:00,53.64,54.1,53.5,53.95,623764.0,50.7718,51.2072,50.6393,51.0652,623764.0
2022-09-19 09:30:00,53.55,54.3,53.42,54.29,206807.0,50.6866,51.3965,50.5635,51.387,206807.0
2022-09-19 10:00:00,54.29,54.77,54.0,54.77,120631.0,51.387,51.8414,51.1125,51.8414,120631.0
2022-09-19 10:30:00,54.78,54.95,54.5,54.57,130512.0,51.8508,52.0117,51.5858,51.652,130512.0
2022-09-19 11:00:00,54.57,54.69,54.23,54.23,74655.0,51.652,51.7656,51.3302,51.3302,74655.0
2022-09-19 11:30:00,54.22,54.35,54.15,54.16,84766.0,51.3208,51.4438,51.2545,51.264,84766.0
2022-09-19 12:00:00,54.12,54.37,54.0,54.17,103232.0,51.2261,51.4627,51.1125,51.2734,103232.0
2022-09-19 12:30:00,54.17,54.44,54.15,54.43,95027.0,51.2734,51.529,51.2545,51.5195,95027.0
2022-09-19 13:00:00,54.45,54.54,54.37,54.54,61822.0,51.5385,51.6237,51.4627,51.6237,61822.0
2022-09-19 13:30:00,54.54,54.7,54.43,54.64,106808.0,51.6237,51.7751,51.5195,51.7183,106808.0
2022-09-19 14:00:00,54.69,54.8,54.56,54.66,86543.0,51.7656,51.8697,51.6426,51.7372,86543.0
2022-09-19 14:30:00,54.66,55.08,54.66,54.97,299245.0,51.7372,52.1348,51.7372,52.0307,299245.0
2022-09-19 15:00:00,54.98,55.56,54.97,55.52,237105.0,52.0401,52.5891,52.0307,52.5512,237105.0
2022-09-19 15:30:00,55.55,55.67,55.2,55.33,512352.0,52.5796,52.6932,52.2484,52.3714,512352.0
2022-09-20 09:30:00,54.55,54.7,54.1,54.23,135533.0,51.6331,51.7751,51.2072,51.3302,135533.0
2022-09-20 10:00:00,54.22,54.38,53.88,53.99,93330.0,51.3208,51.4722,50.9989,51.1031,93330.0
2022-09-20 10:30:00,53.99,53.99,53.69,53.97,93105.0,51.1031,51.1031,50.8191,51.0841,93105.0
2022-09-20 11:00:00,53.97,54.13,53.84,53.88,93588.0,51.0841,51.2356,50.9611,50.9989,93588.0
2022-09-20 11:30:00,53.88,54.33,53.87,54.26,150770.0,50.9989,51.4249,50.9895,51.3586,150770.0
2022-09-20 12:00:00,54.26,54.33,54.07,54.07,36796.0,51.3586,51.4249,51.1788,51.1788,36796.0
2022-09-20 12:30:00,54.08,54.24,53.97,54.19,42940.0,51.1882,51.3397,51.0841,51.2924,42940.0
2022-09-20 13:00:00,54.19,54.22,53.89,53.91,46979.0,51.2924,51.3208,51.0084,51.0273,46979.0
2022-09-20 13:30:00,53.89,53.98,53.77,53.81,58927.0,51.0084,51.0936,50.8948,50.9327,58927.0
2022-09-20 14:00:00,53.82,54.01,53.8,53.94,70173.0,50.9421,51.122,50.9232,51.0557,70173.0
2022-09-20 14:30:00,53.93,54.11,53.75,54.06,72956.0,51.0463,51.2166,50.8759,51.1693,72956.0
2022-09-20 15:00:00,54.04,54.2,53.97,54.16,76968.0,51.1504,51.3018,51.0841,51.264,76968.0
2022-09-20 15:30:00,54.15,54.45,54.05,54.26,284128.0,51.2545,51.5385,51.1599,51.3586,284128.0
2022-09-21 09:30:00,54.85,54.91,54.37,54.37,92537.0,51.9171,51.9739,51.4627,51.4627,92537.0
2022-09-21 10:00:00,54.36,54.8,54.36,54.72,156295.0,51.4533,51.8697,51.4533,51.794,156295.0
2022-09-21 10:30:00,54.72,54.81,54.51,54.7,81600.0,51.794,51.8792,51.5953,51.7751,81600.0
2022-09-21 11:00:00,54.71,54.85,54.69,54.81,63089.0,51.7846,51.9171,51.7656,51.8792,63089.0
2022-09-21 11:30:00,54.79,54.87,54.65,54.71,41346.0,51.8603,51.936,51.7278,51.7846,41346.0
2022-09-21 12:00:00,54.71,54.85,54.65,54.69,74137.0,51.7846,51.9171,51.7278,51.7656,74137.0
2022-09-21 12:30:00,54.69,54.73,54.49,54.56,47858.0,51.7656,51.8035,51.5763,51.6426,47858.0
2022-09-21 13:00:00,54.55,54.63,54.5,54.63,53314.0,51.6331,51.7088,51.5858,51.7088,53314.0
2022-09-21 13:30:00,54.63,54.75,54.57,54.75,41259.0,51.7088,51.8224,51.652,51.8224,41259.0
2022-09-21 14:00:00,54.7,54.76,53.63,53.75,157990.0,51.7751,51.8319,50.7623,50.8759,157990.0
2022-09-21 14:30:00,53.75,54.95,53.6,54.54,320088.0,50.8759,52.0117,50.7339,51.6237,320088.0
2022-09-21 15:00:00,54.59,54.68,53.66,53.67,114679.0,51.671,51.7562,50.7907,50.8002,114679.0
2022-09-21 15:30:00,53.64,53.74,53.11,53.11,348791.0,50.7718,50.8664,50.2701,50.2701,348791.0
2022-09-22 09:30:00,53.44,53.56,52.59,52.65,119364.0,50.5825,50.6961,49.7779,49.8347,119364.0
2022-09-22 10:00:00,52.66,52.99,52.49,52.63,98553.0,49.8442,50.1565,49.6833,49.8158,98553.0
2022-09-22 10:30:00,52.66,52.76,52.47,52.49,127759.0,49.8442,49.9388,49.6643,49.6833,127759.0
2022-09-22 11:00:00,52.46,52.56,52.21,52.53,64954.0,49.6549,49.7495,49.4182,49.7211,64954.0
2022-09-22 11:30:00,52.52,52.71,52.47,52.51,58825.0,49.7117,49.8915,49.6643,49.7022,58825.0
2022-09-22 12:00:00,52.5,52.65,52.4,52.57,59860.0,49.6927,49.8347,49.5981,49.759,59860.0
2022-09-22 12:30:00,52.56,52.73,52.51,52.71,76921.0,49.7495,49.9104,49.7022,49.8915,76921.0
2022-09-22 13:00:00,52.7,52.87,52.68,52.87,82953.0,49.882,50.0429,49.8631,50.0429,82953.0
2022-09-22 13:30:00,52.87,53.03,52.79,53.0,88639.0,50.0429,50.1944,49.9672,50.166,88639.0
2022-09-22 14:00:00,53.01,53.01,52.65,52.8,71133.0,50.1755,50.1755,49.8347,49.9767,71133.0
2022-09-22 14:30:00,52.77,52.86,52.67,52.83,71632.0,49.9483,50.0335,49.8536,50.0051,71632.0
2022-09-22 15:00:00,52.84,53.13,52.7,52.78,151341.0,50.0146,50.289,49.882,49.9578,151341.0
2022-09-22 15:30:00,52.79,52.94,52.47,52.48,465034.0,49.9672,50.1092,49.6643,49.6738,465034.0
2022-09-23 09:30:00,51.43,51.68,50.68,50.71,260740.0,48.6799,48.9166,47.9701,47.9984,260740.0
2022-09-23 10:00:00,50.71,50.72,50.32,50.6,130870.0,47.9984,48.0079,47.6293,47.8943,130870.0
2022-09-23 10:30:00,50.58,50.73,50.36,50.38,109700.0,47.8754,48.0174,47.6672,47.6861,109700.0
2022-09-23 11:00:00,50.37,50.76,50.29,50.63,118475.0,47.6766,48.0458,47.6009,47.9227,118475.0
2022-09-23 11:30:00,50.65,50.71,50.17,50.26,83783.0,47.9417,47.9984,47.4873,47.5725,83783.0
2022-09-23 12:00:00,50.25,50.25,49.95,49.98,104900.0,47.563,47.563,47.2791,47.3075,104900.0
2022-09-23 12:30:00,49.96,50.28,49.86,50.28,85275.0,47.2886,47.5914,47.1939,47.5914,85275.0
2022-09-23 13:00:00,50.29,50.38,49.99,50.0,135096.0,47.6009,47.6861,47.3169,47.3264,135096.0
2022-09-23 13:30:00,50.01,50.34,50.0,50.29,97747.0,47.3359,47.6482,47.3264,47.6009,97747.0
2022-09-23 14:00:00,50.23,50.25,49.95,50.12,84389.0,47.5441,47.563,47.2791,47.44,84389.0
2022-09-23 14:30:00,50.12,50.2,50.02,50.12,124459.0,47.44,47.5157,47.3453,47.44,124459.0
2022-09-23 15:00:00,50.12,50.58,50.12,50.38,217527.0,47.44,47.8754,47.44,47.6861,217527.0
2022-09-23 15:30:00,50.38,50.79,50.32,50.77,611518.0,47.6861,48.0742,47.6293,48.0552,611518.0
2022-09-26 09:30:00,50.3,51.14,50.28,51.04,182474.0,47.6104,48.4055,47.5914,48.3108,182474.0
2022-09-26 10:00:00,51.04,51.45,50.64,51.19,69818.0,48.3108,48.6989,47.9322,48.4528,69818.0
2022-09-26 10:30:00,51.21,51.21,50.83,50.96,54259.0,48.4717,48.4717,48.112,48.2351,54259.0
2022-09-26 11:00:00,50.96,50.98,50.41,50.44,100889.0,48.2351,48.254,47.7145,47.7429,100889.0
2022-09-26 11:30:00,50.45,50.61,50.34,50.45,66608.0,47.7523,47.9038,47.6482,47.7523,66608.0
2022-09-26 12:00:00,50.45,50.57,50.14,50.16,49511.0,47.7523,47.8659,47.4589,47.4779,49511.0
2022-09-26 12:30:00,50.15,50.31,50.02,50.29,70835.0,47.4684,47.6198,47.3453,47.6009,70835.0
2022-09-26 13:00:00,50.29,50.29,49.89,50.06,80662.0,47.6009,47.6009,47.2223,47.3832,80662.0
2022-09-26 13:30:00,50.05,50.19,49.82,49.83,119883.0,47.3737,47.5063,47.156,47.1655,119883.0
2022-09-26 14:00:00,49.82,50.09,49.82,49.89,126394.0,47.156,47.4116,47.156,47.2223,126394.0
2022-09-26 14:30:00,49.88,50.19,49.8,50.12,242261.0,47.2128,47.5063,47.1371,47.44,242261.0
2022-09-26 15:00:00,50.13,50.4,50.12,50.27,147384.0,47.4495,47.705,47.44,47.582,147384.0
2022-09-26 15:30:00,50.28,50.56,50.02,50.08,491457.0,47.5914,47.8565,47.3453,47.4021,491457.0
2022-09-27 09:30:00,50.55,50.89,50.25,50.43,264197.0,47.847,48.1688,47.563,47.7334,264197.0
2022-09-27 10:00:00,50.45,50.51,50.06,50.27,125745.0,47.7523,47.8091,47.3832,47.582,125745.0
2022-09-27 10:30:00,50.26,50.7,50.26,50.52,86038.0,47.5725,47.989,47.5725,47.8186,86038.0
2022-09-27 11:00:00,50.52,50.63,50.15,50.22,145953.0,47.8186,47.9227,47.4684,47.5346,145953.0
2022-09-27 11:30:00,50.23,50.35,50.13,50.21,140345.0,47.5441,47.6577,47.4495,47.5252,140345.0
2022-09-27 12:00:00,50.2,50.21,49.85,49.98,320831.0,47.5157,47.5252,47.1844,47.3075,320831.0
2022-09-27 12:30:00,49.94,50.11,49.76,49.99,171481.0,47.2696,47.4305,47.0992,47.3169,171481.0
2022-09-27 13:00:00,49.98,49.98,49.77,49.82,140623.0,47.3075,47.3075,47.1087,47.156,140623.0
2022-09-27 13:30:00,49.79,49.86,49.52,49.72,101494.0,47.1276,47.1939,46.8721,47.0614,101494.0
2022-09-27 14:00:00,49.71,49.85,49.67,49.82,90746.0,47.0519,47.1844,47.0141,47.156,90746.0
2022-09-27 14:30:00,49.81,50.15,49.73,50.07,134199.0,47.1466,47.4684,47.0708,47.3927,134199.0
2022-09-27 15:00:00,50.07,50.15,49.92,50.06,111901.0,47.3927,47.4684,47.2507,47.3832,111901.0
2022-09-27 15:30:00,50.08,50.22,49.91,50.08,361993.0,47.4021,47.5346,47.2412,47.4021,361993.0
2022-09-28 09:30:00,50.42,50.64,49.96,50.5,203136.0,47.724,47.9322,47.2886,47.7997,203136.0
2022-09-28 10:00:00,50.5,50.76,50.16,50.7,203365.0,47.7997,48.0458,47.4779,47.989,203365.0
2022-09-28 10:30:00,50.7,50.8,50.55,50.57,67926.0,47.989,48.0836,47.847,47.8659,67926.0
2022-09-28 11:00:00,50.57,50.86,50.51,50.65,92042.0,47.8659,48.1404,47.8091,47.9417,92042.0
2022-09-28 11:30:00,50.66,50.88,50.49,50.8,63434.0,47.9511,48.1594,47.7902,48.0836,63434.0
2022-09-28 12:00:00,50.8,51.08,50.72,50.73,77671.0,48.0836,48.3487,48.0079,48.0174,77671.0
2022-09-28 12:30:00,50.74,50.78,50.56,50.62,55284.0,48.0268,48.0647,47.8565,47.9133,55284.0
2022-09-28 13:00:00,50.65,50.88,50.57,50.79,88256.0,47.9417,48.1594,47.8659,48.0742,88256.0
2022-09-28 13:30:00,50.81,51.03,50.78,50.98,152127.0,48.0931,48.3013,48.0647,48.254,152127.0
2022-09-28 14:00:00,50.98,51.06,50.81,50.83,73024.0,48.254,48.3297,48.0931,48.112,73024.0
2022-09-28 14:30:00,50.84,50.98,50.74,50.86,67438.0,48.1215,48.254,48.0268,48.1404,67438.0
2022-09-28 15:00:00,50.86,51.19,50.85,51.17,98428.0,48.1404,48.4528,48.131,48.4339,98428.0
2022-09-28 15:30:00,51.18,51.45,51.17,51.25,549976.0,48.4433,48.6989,48.4339,48.5096,549976.0
2022-09-29 09:30:00,50.5,50.64,49.96,50.2,207881.0,47.7997,47.9322,47.2886,47.5157,207881.0
2022-09-29 10:00:00,50.19,50.23,49.84,50.05,179174.0,47.5063,47.5441,47.175,47.3737,179174.0
2022-09-29 10:30:00,50.04,50.56,49.94,50.34,197308.0,47.3643,47.8565,47.2696,47.6482,197308.0
2022-09-29 11:00:00,50.34,50.58,50.24,50.33,108737.0,47.6482,47.8754,47.5536,47.6388,108737.0
2022-09-29 11:30:00,50.32,50.64,50.26,50.41,132506.0,47.6293,47.9322,47.5725,47.7145,132506.0
2022-09-29 12:00:00,50.41,50.45,50.19,50.29,97364.0,47.7145,47.7523,47.5063,47.6009,97364.0
2022-09-29 12:30:00,50.28,50.49,50.2,50.29,81251.0,47.5914,47.7902,47.5157,47.6009,81251.0
2022-09-29 13:00:00,50.28,50.31,50.16,50.26,96266.0,47.5914,47.6198,47.4779,47.5725,96266.0
2022-09-29 13:30:00,50.25,50.35,50.03,50.06,230911.0,47.563,47.6577,47.3548,47.3832,230911.0
2022-09-29 14:00:00,50.06,50.31,50.01,50.27,144602.0,47.3832,47.6198,47.3359,47.582,144602.0
2022-09-29 14:30:00,50.27,50.49,50.25,50.3,136230.0,47.582,47.7902,47.563,47.6104,136230.0
2022-09-29 15:00:00,50.3,50.49,50.22,50.33,138969.0,47.6104,47.7902,47.5346,47.6388,138969.0
2022-09-29 15:30:00,50.32,50.74,50.3,50.65,478129.0,47.6293,48.0268,47.6104,47.9417,478129.0
2022-09-30 09:30:00,50.51,50.99,50.27,50.79,405156.0,47.8091,48.2635,47.582,48.0742,405156.0
2022-09-30 10:00:00,50.8,50.88,50.53,50.66,169970.0,48.0836,48.1594,47.8281,47.9511,169970.0
2022-09-30 10:30:00,50.65,51.05,50.65,51.04,217185.0,47.9417,48.3203,47.9417,48.3108,217185.0
2022-09-30 11:00:00,51.05,51.4,50.95,51.29,107408.0,48.3203,48.6516,48.2256,48.5474,107408.0
2022-09-30 11:30:00,51.27,51.32,50.82,50.89,97035.0,48.5285,48.5758,48.1026,48.1688,97035.0
2022-09-30 12:00:00,50.88,50.98,50.72,50.74,141215.0,48.1594,48.254,48.0079,48.0268,141215.0
2022-09-30 12:30:00,50.73,51.01,50.69,50.87,84908.0,48.0174,48.2824,47.9795,48.1499,84908.0
2022-09-30 13:00:00,50.87,51.07,50.82,51.03,82958.0,48.1499,48.3392,48.1026,48.3013,82958.0
2022-09-30 13:30:00,51.02,51.07,50.66,50.77,77452.0,48.2919,48.3392,47.9511,48.0552,77452.0
2022-09-30 14:00:00,50.77,50.86,50.68,50.72,81200.0,48.0552,48.1404,47.9701,48.0079,81200.0
2022-09-30 14:30:00,50.72,50.83,50.49,50.55,119234.0,48.0079,48.112,47.7902,47.847,119234.0
2022-09-30 15:00:00,50.55,50.8,50.53,50.72,124555.0,47.847,48.0836,47.8281,48.0079,124555.0
2022-09-30 15:30:00,50.72,50.81,50.34,50.46,505806.0,48.0079,48.0931,47.6482,47.7618,505806.0
2022-10-03 09:30:00,51.49,52.34,51.1,52.08,225106.0,48.7367,49.5413,48.3676,49.2952,225106.0
2022-10-03 10:00:00,52.13,53.12,52.12,52.96,259224.0,49.3425,50.2796,49.3331,50.1281,259224.0
2022-10-03 10:30:00,52.98,53.06,52.76,52.83,175542.0,50.1471,50.2228,49.9388,50.0051,175542.0
2022-10-03 11:00:00,52.84,53.2,52.81,53.01,179897.0,50.0146,50.3553,49.9862,50.1755,179897.0
2022-10-03 11:30:00,53.02,53.13,52.8,52.99,181698.0,50.1849,50.289,49.9767,50.1565,181698.0
2022-10-03 12:00:00,52.98,53.22,52.83,52.86,141988.0,50.1471,50.3742,50.0051,50.0335,141988.0
2022-10-03 12:30:00,52.84,52.85,52.53,52.81,103209.0,50.0146,50.024,49.7211,49.9862,103209.0
2022-10-03 13:00:00,52.82,52.95,52.68,52.89,162162.0,49.9956,50.1187,49.8631,50.0619,162162.0
2022-10-03 13:30:00,52.89,53.09,52.88,52.92,124353.0,50.0619,50.2512,50.0524,50.0903,124353.0
2022-10-03 14:00:00,52.93,53.1,52.88,52.96,217900.0,50.0997,50.2606,50.0524,50.1281,217900.0
2022-10-03 14:30:00,52.96,52.96,52.8,52.92,173868.0,50.1281,50.1281,49.9767,50.0903,173868.0
2022-10-03 15:00:00,52.91,52.94,52.68,52.8,218907.0,50.0808,50.1092,49.8631,49.9767,218907.0
2022-10-03 15:30:00,52.8,52.84,52.35,52.41,600345.0,49.9767,50.0146,49.5508,49.6075,600345.0
2022-10-04 09:30:00,53.4,53.96,53.37,53.92,325893.0,50.5446,51.0747,50.5162,51.0368,325893.0
2022-10-04 10:00:00,53.93,54.02,53.78,53.85,223260.0,51.0463,51.1315,50.9043,50.9705,223260.0
2022-10-04 10:30:00,53.87,54.01,53.73,53.96,114203.0,50.9895,51.122,50.857,51.0747,114203.0
2022-10-04 11:00:00,53.95,54.01,53.83,54.0,79481.0,51.0652,51.122,50.9516,51.1125,79481.0
2022-10-04 11:30:00,53.99,54.27,53.92,54.26,177760.0,51.1031,51.3681,51.0368,51.3586,177760.0
2022-10-04 12:00:00,54.26,54.32,54.08,54.18,52991.0,51.3586,51.4154,51.1882,51.2829,52991.0
2022-10-04 12:30:00,54.18,54.28,54.08,54.16,63735.0,51.2829,51.3776,51.1882,51.264,63735.0
2022-10-04 13:00:00,54.16,54.18,53.89,54.15,97752.0,51.264,51.2829,51.0084,51.2545,97752.0
2022-10-04 13:30:00,54.16,54.42,54.14,54.31,83566.0,51.264,51.5101,51.245,51.4059,83566.0
2022-10-04 14:00:00,54.33,54.41,54.17,54.18,67201.0,51.4249,51.5006,51.2734,51.2829,67201.0
2022-10-04 14:30:00,54.19,54.51,54.18,54.45,71879.0,51.2924,51.5953,51.2829,51.5385,71879.0
2022-10-04 15:00:00,54.44,54.7,54.35,54.69,272285.0,51.529,51.7751,51.4438,51.7656,272285.0
2022-10-04 15:30:00,54.69,54.79,54.59,54.73,524526.0,51.7656,51.8603,51.671,51.8035,524526.0
2022-10-05 09:30:00,53.88,54.32,53.71,54.23,101891.0,50.9989,51.4154,50.838,51.3302,101891.0
2022-10-05 10:00:00,54.19,54.24,53.64,53.68,102166.0,51.2924,51.3397,50.7718,50.8096,102166.0
2022-10-05 10:30:00,53.63,53.68,53.45,53.59,70790.0,50.7623,50.8096,50.5919,50.7244,70790.0
2022-10-05 11:00:00,53.56,53.81,53.56,53.74,45768.0,50.6961,50.9327,50.6961,50.8664,45768.0
2022-10-05 11:30:00,53.79,53.97,53.75,53.79,72712.0,50.9138,51.0841,50.8759,50.9138,72712.0
2022-10-05 12:00:00,53.79,54.37,53.68,54.31,70055.0,50.9138,51.4627,50.8096,51.4059,70055.0
2022-10-05 12:30:00,54.31,54.48,54.15,54.3,72324.0,51.4059,51.5669,51.2545,51.3965,72324.0
2022-10-05 13:00:00,54.32,54.59,54.27,54.44,60356.0,51.4154,51.671,51.3681,51.529,60356.0
2022-10-05 13:30:00,54.43,54.51,54.34,54.4,49474.0,51.5195,51.5953,51.4343,51.4911,49474.0
2022-10-05 14:00:00,54.41,54.71,54.4,54.66,139254.0,51.5006,51.7846,51.4911,51.7372,139254.0
2022-10-05 14:30:00,54.64,54.67,54.53,54.61,109592.0,51.7183,51.7467,51.6142,51.6899,109592.0
2022-10-05 15:00:00,54.61,54.88,54.61,54.69,148770.0,51.6899,51.9455,51.6899,51.7656,148770.0
2022-10-05 15:30:00,54.69,54.73,54.32,54.48,273514.0,51.7656,51.8035,51.4154,51.5669,273514.0
2022-10-06 09:30:00,53.84,54.47,53.83,53.97,156940.0,50.9611,51.5574,50.9516,51.0841,156940.0
2022-10-06 10:00:00,53.96,53.99,53.4,53.44,78118.0,51.0747,51.1031,50.5446,50.5825,78118.0
2022-10-06 10:30:00,53.42,53.87,53.35,53.85,125728.0,50.5635,50.9895,50.4973,50.9705,125728.0
2022-10-06 11:00:00,53.86,53.87,53.48,53.74,74608.0,50.98,50.9895,50.6203,50.8664,74608.0
2022-10-06 11:30:00,53.72,54.03,53.68,53.71,127891.0,50.8475,51.1409,50.8096,50.838,127891.0
2022-10-06 12:00:00,53.7,53.77,53.51,53.75,59321.0,50.8286,50.8948,50.6487,50.8759,59321.0
2022-10-06 12:30:00,53.75,53.92,53.69,53.76,47821.0,50.8759,51.0368,50.8191,50.8854,47821.0
2022-10-06 13:00:00,53.78,53.81,53.64,53.72,48339.0,50.9043,50.9327,50.7718,50.8475,48339.0
2022-10-06 13:30:00,53.71,53.71,53.46,53.47,42946.0,50.838,50.838,50.6014,50.6109,42946.0
2022-10-06 14:00:00,53.47,53.49,53.26,53.31,70399.0,50.6109,50.6298,50.4121,50.4594,70399.0
2022-10-06 14:30:00,53.32,53.4,53.08,53.19,68680.0,50.4689,50.5446,50.2417,50.3458,68680.0
2022-10-06 15:00:00,53.19,53.36,53.11,53.34,91105.0,50.3458,50.5067,50.2701,50.4878,91105.0
2022-10-06 15:30:00,53.36,53.38,53.16,53.19,321757.0,50.5067,50.5257,50.3174,50.3458,321757.0
2022-10-07 09:30:00,52.48,53.23,52.07,52.07,240831.0,49.6738,50.3837,49.2857,49.2857,240831.0
2022-10-07 10:00:00,52.06,52.49,51.98,52.33,104178.0,49.2763,49.6833,49.2005,49.5318,104178.0
2022-10-07 10:30:00,52.34,52.69,52.33,52.57,130805.0,49.5413,49.8726,49.5318,49.759,130805.0
2022-10-07 11:00:00,52.56,52.62,52.24,52.45,85069.0,49.7495,49.8063,49.4466,49.6454,85069.0
2022-10-07 11:30:00,52.51,52.62,52.38,52.61,120032.0,49.7022,49.8063,49.5791,49.7969,120032.0
2022-10-07 12:00:00,52.61,52.8,52.58,52.67,90193.0,49.7969,49.9767,49.7685,49.8536,90193.0
2022-10-07 12:30:00,52.68,52.73,52.5,52.67,109089.0,49.8631,49.9104,49.6927,49.8536,109089.0
2022-10-07 13:00:00,52.68,52.7,52.46,52.57,114756.0,49.8631,49.882,49.6549,49.759,114756.0
2022-10-07 13:30:00,52.58,52.71,52.5,52.53,90943.0,49.7685,49.8915,49.6927,49.7211,90943.0
2022-10-07 14:00:00,52.52,52.67,52.48,52.57,74070.0,49.7117,49.8536,49.6738,49.759,74070.0
2022-10-07 14:30:00,52.57,52.58,52.3,52.32,172012.0,49.759,49.7685,49.5034,49.5224,172012.0
2022-10-07 15:00:00,52.32,52.45,52.09,52.14,180059.0,49.5224,49.6454,49.3047,49.352,180059.0
2022-10-07 15:30:00,52.13,52.44,51.99,52.38,440650.0,49.3425,49.6359,49.21,49.5791,440650.0
2022-10-10 09:30:00,52.76,52.81,51.88,51.92,137558.0,49.9388,49.9862,49.1059,49.1437,137558.0
2022-10-10 10:00:00,51.89,52.29,51.77,52.28,121485.0,49.1154,49.494,49.0018,49.4845,121485.0
2022-10-10 10:30:00,52.27,52.41,51.81,51.91,73013.0,49.475,49.6075,49.0396,49.1343,73013.0
2022-10-10 11:00:00,51.9,52.09,51.78,52.04,72141.0,49.1248,49.3047,49.0112,49.2573,72141.0
2022-10-10 11:30:00,52.02,52.16,51.87,52.05,74409.0,49.2384,49.3709,49.0964,49.2668,74409.0
2022-10-10 12:00:00,52.05,52.09,51.65,51.69,40189.0,49.2668,49.3047,48.8882,48.926,40189.0
2022-10-10 12:30:00,51.7,51.72,51.56,51.58,69919.0,48.9355,48.9544,48.803,48.8219,69919.0
2022-10-10 13:00:00,51.59,51.7,51.47,51.69,42461.0,48.8314,48.9355,48.7178,48.926,42461.0
2022-10-10 13:30:00,51.69,51.99,51.69,51.91,81489.0,48.926,49.21,48.926,49.1343,81489.0
2022-10-10 14:00:00,51.93,51.97,51.75,51.85,54919.0,49.1532,49.1911,48.9828,49.0775,54919.0
2022-10-10 14:30:00,51.84,51.99,51.81,51.84,53500.0,49.068,49.21,49.0396,49.068,53500.0
2022-10-10 15:00:00,51.84,52.26,51.84,52.01,73677.0,49.068,49.4656,49.068,49.2289,73677.0
2022-10-10 15:30:00,52.02,52.07,51.69,51.72,281946.0,49.2384,49.2857,48.926,48.9544,281946.0
2022-10-11 09:30:00,51.15,51.29,50.89,50.94,205851.0,48.4149,48.5474,48.1688,48.2161,205851.0
2022-10-11 10:00:00,50.95,51.06,50.58,51.03,100856.0,48.2256,48.3297,47.8754,48.3013,100856.0
2022-10-11 10:30:00,51.01,51.24,50.91,51.05,109287.0,48.2824,48.5001,48.1878,48.3203,109287.0
2022-10-11 11:00:00,51.05,51.48,51.04,51.39,139617.0,48.3203,48.7273,48.3108,48.6421,139617.0
2022-10-11 11:30:00,51.39,51.72,51.39,51.68,119803.0,48.6421,48.9544,48.6421,48.9166,119803.0
2022-10-11 12:00:00,51.66,51.98,51.48,51.85,88531.0,48.8976,49.2005,48.7273,49.0775,88531.0
2022-10-11 12:30:00,51.86,52.29,51.86,52.21,104915.0,49.087,49.494,49.087,49.4182,104915.0
2022-10-11 13:00:00,52.23,52.45,52.22,52.39,92969.0,49.4372,49.6454,49.4277,49.5886,92969.0
2022-10-11 13:30:00,52.4,52.68,52.34,52.54,109198.0,49.5981,49.8631,49.5413,49.7306,109198.0
2022-10-11 14:00:00,52.54,52.59,52.35,52.55,81029.0,49.7306,49.7779,49.5508,49.7401,81029.0
2022-10-11 14:30:00,52.54,52.67,51.82,51.85,99254.0,49.7306,49.8536,49.0491,49.0775,99254.0
2022-10-11 15:00:00,51.83,51.86,51.53,51.73,135347.0,49.0586,49.087,48.7746,48.9639,135347.0
2022-10-11 15:30:00,51.73,51.91,51.6,51.81,397615.0,48.9639,49.1343,48.8409,49.0396,397615.0
2022-10-12 09:30:00,51.69,51.71,51.27,51.57,163242.0,48.926,48.945,48.5285,48.8125,163242.0
2022-10-12 10:00:00,51.59,51.69,51.41,51.49,152430.0,48.8314,48.926,48.661,48.7367,152430.0
2022-10-12 10:30:00,51.48,51.73,51.25,51.63,123963.0,48.7273,48.9639,48.5096,48.8693,123963.0
2022-10-12 11:00:00,51.63,52.11,51.54,51.81,148461.0,48.8693,49.3236,48.7841,49.0396,148461.0
2022-10-12 11:30:00,51.83,51.96,51.62,51.95,84912.0,49.0586,49.1816,48.8598,49.1721,84912.0
2022-10-12 12:00:00,51.95,52.01,51.82,51.9,55906.0,49.1721,49.2289,49.0491,49.1248,55906.0
2022-10-12 12:30:00,51.9,51.95,51.79,51.86,83517.0,49.1248,49.1721,49.0207,49.087,83517.0
2022-10-12 13:00:00,51.85,51.88,51.73,51.84,51225.0,49.0775,49.1059,48.9639,49.068,51225.0
2022-10-12 13:30:00,51.85,51.85,51.67,51.76,51932.0,49.0775,49.0775,48.9071,48.9923,51932.0
2022-10-12 14:00:00,51.78,51.97,51.67,51.94,93603.0,49.0112,49.1911,48.9071,49.1627,93603.0
2022-10-12 14:30:00,51.94,51.99,51.75,51.77,86699.0,49.1627,49.21,48.9828,49.0018,86699.0
2022-10-12 15:00:00,51.77,51.91,51.7,51.74,85866.0,49.0018,49.1343,48.9355,48.9734,85866.0
2022-10-12 15:30:00,51.73,51.88,51.57,51.6,267819.0,48.9639,49.1059,48.8125,48.8409,267819.0
2022-10-13 09:30:00,50.68,51.28,50.2,51.27,262125.0,47.9701,48.538,47.5157,48.5285,262125.0
2022-10-13 10:00:00,51.29,52.1,51.21,51.81,199925.0,48.5474,49.3141,48.4717,49.0396,199925.0
2022-10-13 10:30:00,51.79,52.02,51.64,51.91,253744.0,49.0207,49.2384,48.8787,49.1343,253744.0
2022-10-13 11:00:00,51.93,53.45,51.91,52.97,313017.0,49.1532,50.5919,49.1343,50.1376,313017.0
2022-10-13 11:30:00,53.01,53.85,52.95,53.48,218846.0,50.1755,50.9705,50.1187,50.6203,218846.0
2022-10-13 12:00:00,53.53,53.69,52.91,53.01,110965.0,50.6677,50.8191,50.0808,50.1755,110965.0
2022-10-13 12:30:00,53.02,53.53,52.99,53.45,78502.0,50.1849,50.6677,50.1565,50.5919,78502.0
2022-10-13 13:00:00,53.47,53.75,53.42,53.67,87838.0,50.6109,50.8759,50.5635,50.8002,87838.0
2022-10-13 13:30:00,53.67,53.8,53.47,53.52,91488.0,50.8002,50.9232,50.6109,50.6582,91488.0
2022-10-13 14:00:00,53.52,53.58,53.2,53.21,68955.0,50.6582,50.715,50.3553,50.3648,68955.0
2022-10-13 14:30:00,53.24,53.47,53.22,53.33,94983.0,50.3932,50.6109,50.3742,50.4784,94983.0
2022-10-13 15:00:00,53.33,53.53,53.26,53.36,113214.0,50.4784,50.6677,50.4121,50.5067,113214.0
2022-10-13 15:30:00,53.34,53.43,53.17,53.3,470214.0,50.4878,50.573,50.3269,50.45,470214.0
2022-10-14 09:30:00,53.83,54.05,53.13,53.42,173396.0,50.9516,51.1599,50.289,50.5635,173396.0
2022-10-14 10:00:00,53.43,53.44,52.49,52.64,169472.0,50.573,50.5825,49.6833,49.8252,169472.0
2022-10-14 10:30:00,52.63,52.85,52.39,52.76,157106.0,49.8158,50.024,49.5886,49.9388,157106.0
2022-10-14 11:00:00,52.76,53.07,52.56,52.73,82545.0,49.9388,50.2323,49.7495,49.9104,82545.0
2022-10-14 11:30:00,52.74,52.74,52.33,52.4,69336.0,49.9199,49.9199,49.5318,49.5981,69336.0
2022-10-14 12:00:00,52.39,52.55,52.13,52.16,62089.0,49.5886,49.7401,49.3425,49.3709,62089.0
2022-10-14 12:30:00,52.19,52.37,51.99,52.03,52427.0,49.3993,49.5697,49.21,49.2479,52427.0
2022-10-14 13:00:00,52.03,52.22,51.96,52.16,78517.0,49.2479,49.4277,49.1816,49.3709,78517.0
2022-10-14 13:30:00,52.15,52.28,52.09,52.28,113641.0,49.3614,49.4845,49.3047,49.4845,113641.0
2022-10-14 14:00:00,52.27,52.27,51.97,52.06,74767.0,49.475,49.475,49.1911,49.2763,74767.0
2022-10-14 14:30:00,52.05,52.24,52.02,52.24,72802.0,49.2668,49.4466,49.2384,49.4466,72802.0
2022-10-14 15:00:00,52.24,52.36,52.04,52.28,99883.0,49.4466,49.5602,49.2573,49.4845,99883.0
2022-10-14 15:30:00,52.27,52.41,52.05,52.2,390317.0,49.475,49.6075,49.2668,49.4088,390317.0
2022-10-17 09:30:00,53.48,54.26,53.15,53.39,207374.0,50.6203,51.3586,50.308,50.5351,207374.0
2022-10-17 10:00:00,53.39,53.82,53.29,53.54,75295.0,50.5351,50.9421,50.4405,50.6771,75295.0
2022-10-17 10:30:00,53.51,53.55,52.96,53.06,121338.0,50.6487,50.6866,50.1281,50.2228,121338.0
2022-10-17 11:00:00,53.06,53.33,52.86,53.33,122738.0,50.2228,50.4784,50.0335,50.4784,122738.0
2022-10-17 11:30:00,53.32,53.5,53.29,53.3,97388.0,50.4689,50.6393,50.4405,50.45,97388.0
2022-10-17 12:00:00,53.31,53.47,53.17,53.38,80297.0,50.4594,50.6109,50.3269,50.5257,80297.0
2022-10-17 12:30:00,53.37,53.52,53.2,53.22,67327.0,50.5162,50.6582,50.3553,50.3742,67327.0
2022-10-17 13:00:00,53.23,53.36,53.17,53.34,56146.0,50.3837,50.5067,50.3269,50.4878,56146.0
2022-10-17 13:30:00,53.35,53.38,53.23,53.23,65833.0,50.4973,50.5257,50.3837,50.3837,65833.0
2022-10-17 14:00:00,53.23,53.29,53.07,53.14,68476.0,50.3837,50.4405,50.2323,50.2985,68476.0
2022-10-17 14:30:00,53.14,53.27,53.1,53.2,69010.0,50.2985,50.4216,50.2606,50.3553,69010.0
2022-10-17 15:00:00,53.19,53.26,53.12,53.23,101850.0,50.3458,50.4121,50.2796,50.3837,101850.0
2022-10-17 15:30:00,53.23,53.35,53.12,53.24,291082.0,50.3837,50.4973,50.2796,50.3932,291082.0
2022-10-18 09:30:00,54.62,55.25,54.59,54.7,195147.0,51.6994,52.2957,51.671,51.7751,195147.0
2022-10-18 10:00:00,54.74,55.06,54.47,54.52,281909.0,51.813,52.1158,51.5574,51.6047,281909.0
2022-10-18 10:30:00,54.5,54.74,54.2,54.59,99346.0,51.5858,51.813,51.3018,51.671,99346.0
2022-10-18 11:00:00,54.59,54.77,54.2,54.35,90719.0,51.671,51.8414,51.3018,51.4438,90719.0
2022-10-18 11:30:00,54.35,54.53,54.05,54.45,80389.0,51.4438,51.6142,51.1599,51.5385,80389.0
2022-10-18 12:00:00,54.43,54.78,54.42,54.62,94055.0,51.5195,51.8508,51.5101,51.6994,94055.0
2022-10-18 12:30:00,54.61,54.97,54.6,54.76,94010.0,51.6899,52.0307,51.6804,51.8319,94010.0
2022-10-18 13:00:00,54.77,54.97,54.61,54.95,63749.0,51.8414,52.0307,51.6899,52.0117,63749.0
2022-10-18 13:30:00,54.93,55.29,54.85,55.21,196748.0,51.9928,52.3335,51.9171,52.2578,196748.0
2022-10-18 14:00:00,55.18,55.24,54.99,55.16,76536.0,52.2294,52.2862,52.0496,52.2105,76536.0
2022-10-18 14:30:00,55.15,55.17,54.59,54.73,178521.0,52.201,52.22,51.671,51.8035,178521.0
2022-10-18 15:00:00,54.72,55.11,54.63,55.11,234773.0,51.794,52.1632,51.7088,52.1632,234773.0
2022-10-18 15:30:00,55.1,55.31,55.05,55.17,392828.0,52.1537,52.3525,52.1064,52.22,392828.0
2022-10-19 09:30:00,54.78,55.29,54.29,54.59,144794.0,51.8508,52.3335,51.387,51.671,144794.0
2022-10-19 10:00:00,54.59,55.13,54.34,54.99,82183.0,51.671,52.1821,51.4343,52.0496,82183.0
2022-10-19 10:30:00,55.0,55.02,54.52,54.6,52969.0,52.0591,52.078,51.6047,51.6804,52969.0
2022-10-19 11:00:00,54.59,54.92,54.53,54.77,53214.0,51.671,51.9833,51.6142,51.8414,53214.0
2022-10-19 11:30:00,54.74,54.83,54.62,54.63,81531.0,51.813,51.8981,51.6994,51.7088,81531.0
2022-10-19 12:00:00,54.62,54.7,54.47,54.55,58328.0,51.6994,51.7751,51.5574,51.6331,58328.0
2022-10-19 12:30:00,54.54,54.66,54.23,54.35,83067.0,51.6237,51.7372,51.3302,51.4438,83067.0
2022-10-19 13:00:00,54.34,54.38,54.04,54.27,99989.0,51.4343,51.4722,51.1504,51.3681,99989.0
2022-10-19 13:30:00,54.27,54.33,54.05,54.21,80103.0,51.3681,51.4249,51.1599,51.3113,80103.0
2022-10-19 14:00:00,54.19,54.49,54.16,54.33,103513.0,51.2924,51.5763,51.264,51.4249,103513.0
2022-10-19 14:30:00,54.33,54.34,54.01,54.05,145501.0,51.4249,51.4343,51.122,51.1599,145501.0
2022-10-19 15:00:00,54.06,54.28,53.98,54.0,208175.0,51.1693,51.3776,51.0936,51.1125,208175.0
2022-10-19 15:30:00,54.01,54.14,53.87,54.13,299578.0,51.122,51.245,50.9895,51.2356,299578.0
2022-10-20 09:30:00,54.12,54.73,53.75,54.54,157906.0,51.2261,51.8035,50.8759,51.6237,157906.0
2022-10-20 10:00:00,54.54,55.26,54.51,55.08,131515.0,51.6237,52.3052,51.5953,52.1348,131515.0
2022-10-20 10:30:00,55.1,55.14,54.74,54.89,119893.0,52.1537,52.1916,51.813,51.9549,119893.0
2022-10-20 11:00:00,54.92,54.98,54.63,54.68,38423.0,51.9833,52.0401,51.7088,51.7562,38423.0
2022-10-20 11:30:00,54.71,54.93,54.68,54.79,106379.0,51.7846,51.9928,51.7562,51.8603,106379.0
2022-10-20 12:00:00,54.79,54.8,54.29,54.31,89251.0,51.8603,51.8697,51.387,51.4059,89251.0
2022-10-20 12:30:00,54.3,54.3,54.06,54.17,54382.0,51.3965,51.3965,51.1693,51.2734,54382.0
2022-10-20 13:00:00,54.17,54.29,53.87,54.03,83819.0,51.2734,51.387,50.9895,51.1409,83819.0
2022-10-20 13:30:00,54.03,54.04,53.67,53.77,48017.0,51.1409,51.1504,50.8002,50.8948,48017.0
2022-10-20 14:00:00,53.78,53.79,53.51,53.56,59498.0,50.9043,50.9138,50.6487,50.6961,59498.0
2022-10-20 14:30:00,53.55,53.88,53.53,53.81,111031.0,50.6866,50.9989,50.6677,50.9327,111031.0
2022-10-20 15:00:00,53.82,53.95,53.71,53.8,81563.0,50.9421,51.0652,50.838,50.9232,81563.0
2022-10-20 15:30:00,53.76,53.92,53.65,53.75,264478.0,50.8854,51.0368,50.7812,50.8759,264478.0
2022-10-21 09:30:00,53.77,54.89,53.62,54.85,283140.0,50.8948,51.9549,50.7528,51.9171,283140.0
2022-10-21 10:00:00,54.87,55.36,54.69,54.7,121576.0,51.936,52.3998,51.7656,51.7751,121576.0
2022-10-21 10:30:00,54.71,54.9,54.48,54.56,82023.0,51.7846,51.9644,51.5669,51.6426,82023.0
2022-10-21 11:00:00,54.56,54.79,54.35,54.72,92736.0,51.6426,51.8603,51.4438,51.794,92736.0
2022-10-21 11:30:00,54.76,55.05,54.63,55.02,124472.0,51.8319,52.1064,51.7088,52.078,124472.0
2022-10-21 12:00:00,55.02,55.17,54.68,54.7,80832.0,52.078,52.22,51.7562,51.7751,80832.0
2022-10-21 12:30:00,54.7,55.2,54.63,55.11,63790.0,51.7751,52.2484,51.7088,52.1632,63790.0
2022-10-21 13:00:00,55.12,55.26,55.02,55.12,64031.0,52.1726,52.3052,52.078,52.1726,64031.0
2022-10-21 13:30:00,55.13,55.31,55.06,55.25,47730.0,52.1821,52.3525,52.1158,52.2957,47730.0
2022-10-21 14:00:00,55.27,55.46,55.22,55.33,114332.0,52.3146,52.4945,52.2673,52.3714,114332.0
2022-10-21 14:30:00,55.33,55.39,55.23,55.35,109221.0,52.3714,52.4282,52.2768,52.3903,109221.0
2022-10-21 15:00:00,55.36,55.56,55.35,55.54,99682.0,52.3998,52.5891,52.3903,52.5702,99682.0
2022-10-21 15:30:00,55.54,55.7,55.46,55.55,426516.0,52.5702,52.7216,52.4945,52.5796,426516.0
2022-10-24 09:30:00,56.0,56.0,55.22,55.76,99046.0,53.0056,53.0056,52.2673,52.7784,99046.0
2022-10-24 10:00:00,55.61,55.61,55.04,55.3,104033.0,52.6364,52.6364,52.0969,52.343,104033.0
2022-10-24 10:30:00,55.29,55.72,55.22,55.7,84995.0,52.3335,52.7406,52.2673,52.7216,84995.0
2022-10-24 11:00:00,55.66,55.77,55.42,55.66,48713.0,52.6838,52.7879,52.4566,52.6838,48713.0
2022-10-24 11:30:00,55.65,55.9,55.57,55.89,80552.0,52.6743,52.9109,52.5986,52.9015,80552.0
2022-10-24 12:00:00,55.89,55.93,55.76,55.79,37000.0,52.9015,52.9393,52.7784,52.8068,37000.0
2022-10-24 12:30:00,55.79,55.96,55.74,55.88,68026.0,52.8068,52.9677,52.7595,52.892,68026.0
2022-10-24 13:00:00,55.87,55.87,55.64,55.71,30043.0,52.8825,52.8825,52.6648,52.7311,30043.0
2022-10-24 13:30:00,55.7,55.98,55.67,55.9,68219.0,52.7216,52.9867,52.6932,52.9109,68219.0
2022-10-24 14:00:00,55.9,56.07,55.88,55.95,82679.0,52.9109,53.0718,52.892,52.9583,82679.0
2022-10-24 14:30:00,55.93,56.25,55.93,56.25,93850.0,52.9393,53.2422,52.9393,53.2422,93850.0
2022-10-24 15:00:00,56.25,56.28,56.16,56.18,98003.0,53.2422,53.2706,53.157,53.176,98003.0
2022-10-24 15:30:00,56.18,56.19,55.9,56.02,464638.0,53.176,53.1854,52.9109,53.0245,464638.0
2022-10-25 09:30:00,55.72,56.74,55.72,56.39,270404.0,52.7406,53.706,52.7406,53.3747,270404.0
2022-10-25 10:00:00,56.4,56.46,56.09,56.44,226258.0,53.3842,53.441,53.0908,53.4221,226258.0
2022-10-25 10:30:00,56.46,56.5,56.11,56.3,239280.0,53.441,53.4788,53.1097,53.2895,239280.0
2022-10-25 11:00:00,56.31,56.62,56.29,56.53,96069.0,53.299,53.5924,53.2801,53.5072,96069.0
2022-10-25 11:30:00,56.54,56.81,56.46,56.49,86608.0,53.5167,53.7723,53.441,53.4694,86608.0
2022-10-25 12:00:00,56.49,56.71,56.49,56.56,77737.0,53.4694,53.6776,53.4694,53.5356,77737.0
2022-10-25 12:30:00,56.55,56.76,56.45,56.49,88755.0,53.5262,53.7249,53.4315,53.4694,88755.0
2022-10-25 13:00:00,56.5,56.63,56.41,56.49,77827.0,53.4788,53.6019,53.3937,53.4694,77827.0
2022-10-25 13:30:00,56.5,56.59,56.3,56.34,77989.0,53.4788,53.564,53.2895,53.3274,77989.0
2022-10-25 14:00:00,56.33,56.69,56.32,56.5,91728.0,53.3179,53.6587,53.3085,53.4788,91728.0
2022-10-25 14:30:00,56.5,56.59,56.37,56.42,94887.0,53.4788,53.564,53.3558,53.4031,94887.0
2022-10-25 15:00:00,56.42,56.75,56.38,56.75,186448.0,53.4031,53.7155,53.3653,53.7155,186448.0
2022-10-25 15:30:00,56.75,56.98,56.69,56.94,680297.0,53.7155,53.9332,53.6587,53.8953,680297.0
2022-10-26 09:30:00,57.48,57.72,56.72,56.9,142094.0,54.4064,54.6336,53.6871,53.8575,142094.0
2022-10-26 10:00:00,56.9,57.59,56.9,57.56,51650.0,53.8575,54.5106,53.8575,54.4822,51650.0
2022-10-26 10:30:00,57.56,57.61,57.32,57.47,87733.0,54.4822,54.5295,54.255,54.397,87733.0
2022-10-26 11:00:00,57.48,57.73,57.47,57.53,99179.0,54.4064,54.6431,54.397,54.4538,99179.0
2022-10-26 11:30:00,57.52,57.85,57.51,57.71,276936.0,54.4443,54.7567,54.4348,54.6241,276936.0
2022-10-26 12:00:00,57.71,57.8,57.56,57.75,58142.0,54.6241,54.7093,54.4822,54.662,58142.0
2022-10-26 12:30:00,57.75,57.84,57.44,57.51,240641.0,54.662,54.7472,54.3686,54.4348,240641.0
2022-10-26 13:00:00,57.5,57.59,57.16,57.18,107157.0,54.4254,54.5106,54.1036,54.1225,107157.0
2022-10-26 13:30:00,57.18,57.44,57.07,57.38,87565.0,54.1225,54.3686,54.0184,54.3118,87565.0
2022-10-26 14:00:00,57.38,57.48,57.02,57.07,109087.0,54.3118,54.4064,53.971,54.0184,109087.0
2022-10-26 14:30:00,57.07,57.24,56.86,56.86,236935.0,54.0184,54.1793,53.8196,53.8196,236935.0
2022-10-26 15:00:00,56.86,57.07,56.72,56.97,210761.0,53.8196,54.0184,53.6871,53.9237,210761.0
2022-10-26 15:30:00,56.98,57.16,56.94,57.07,314990.0,53.9332,54.1036,53.8953,54.0184,314990.0
2022-10-27 09:30:00,57.3,57.61,56.32,56.6,171754.0,54.2361,54.5295,53.3085,53.5735,171754.0
2022-10-27 10:00:00,56.62,57.26,56.62,57.24,124808.0,53.5924,54.1982,53.5924,54.1793,124808.0
2022-10-27 10:30:00,57.23,57.48,57.07,57.11,102625.0,54.1698,54.4064,54.0184,54.0562,102625.0
2022-10-27 11:00:00,57.11,57.27,56.98,57.17,48138.0,54.0562,54.2077,53.9332,54.113,48138.0
2022-10-27 11:30:00,57.15,57.17,56.86,56.98,44059.0,54.0941,54.113,53.8196,53.9332,44059.0
2022-10-27 12:00:00,56.99,57.24,56.93,57.07,53260.0,53.9426,54.1793,53.8859,54.0184,53260.0
2022-10-27 12:30:00,57.06,57.35,57.06,57.35,90650.0,54.0089,54.2834,54.0089,54.2834,90650.0
2022-10-27 13:00:00,57.35,57.54,57.25,57.33,60770.0,54.2834,54.4632,54.1887,54.2645,60770.0
2022-10-27 13:30:00,57.33,57.43,57.25,57.28,287170.0,54.2645,54.3591,54.1887,54.2171,287170.0
2022-10-27 14:00:00,57.29,57.32,57.04,57.05,55435.0,54.2266,54.255,53.99,53.9994,55435.0
2022-10-27 14:30:00,57.02,57.13,56.94,56.99,86750.0,53.971,54.0752,53.8953,53.9426,86750.0
2022-10-27 15:00:00,56.99,57.1,56.77,56.9,93026.0,53.9426,54.0468,53.7344,53.8575,93026.0
2022-10-27 15:30:00,56.89,56.98,56.65,56.84,273763.0,53.848,53.9332,53.6208,53.8007,273763.0
2022-10-28 09:30:00,56.97,57.56,56.9,57.45,123110.0,53.9237,54.4822,53.8575,54.378,123110.0
2022-10-28 10:00:00,57.54,57.68,56.77,57.3,75154.0,54.4632,54.5957,53.7344,54.2361,75154.0
2022-10-28 10:30:00,57.32,57.34,57.01,57.23,77463.0,54.255,54.2739,53.9616,54.1698,77463.0
2022-10-28 11:00:00,57.24,57.29,57.02,57.24,48355.0,54.1793,54.2266,53.971,54.1793,48355.0
2022-10-28 11:30:00,57.23,57.38,57.07,57.28,73705.0,54.1698,54.3118,54.0184,54.2171,73705.0
2022-10-28 12:00:00,57.28,57.47,57.15,57.38,52023.0,54.2171,54.397,54.0941,54.3118,52023.0
2022-10-28 12:30:00,57.39,57.41,57.17,57.24,73839.0,54.3213,54.3402,54.113,54.1793,73839.0
2022-10-28 13:00:00,57.26,57.37,57.25,57.31,75761.0,54.1982,54.3023,54.1887,54.2455,75761.0
2022-10-28 13:30:00,57.31,57.52,57.31,57.51,130509.0,54.2455,54.4443,54.2455,54.4348,130509.0
2022-10-28 14:00:00,57.51,57.63,57.43,57.58,87424.0,54.4348,54.5484,54.3591,54.5011,87424.0
2022-10-28 14:30:00,57.57,57.6,57.46,57.48,96204.0,54.4916,54.52,54.3875,54.4064,96204.0
2022-10-28 15:00:00,57.48,57.51,57.32,57.39,105029.0,54.4064,54.4348,54.255,54.3213,105029.0
2022-10-28 15:30:00,57.38,57.57,57.34,57.54,338469.0,54.3118,54.4916,54.2739,54.4632,338469.0
2022-10-31 09:30:00,57.36,57.48,56.83,57.29,98509.0,54.2929,54.4064,53.7912,54.2266,98509.0
2022-10-31 10:00:00,57.3,57.61,57.23,57.55,99344.0,54.2361,54.5295,54.1698,54.4727,99344.0
2022-10-31 10:30:00,57.59,57.65,57.39,57.44,56169.0,54.5106,54.5674,54.3213,54.3686,56169.0
2022-10-31 11:00:00,57.43,57.61,57.4,57.53,99657.0,54.3591,54.5295,54.3307,54.4538,99657.0
2022-10-31 11:30:00,57.52,57.74,57.33,57.42,106314.0,54.4443,54.6525,54.2645,54.3497,106314.0
2022-10-31 12:00:00,57.43,57.48,57.16,57.25,62524.0,54.3591,54.4064,54.1036,54.1887,62524.0
2022-10-31 12:30:00,57.24,57.31,57.07,57.16,62800.0,54.1793,54.2455,54.0184,54.1036,62800.0
2022-10-31 13:00:00,57.16,57.4,57.14,57.38,67484.0,54.1036,54.3307,54.0846,54.3118,67484.0
2022-10-31 13:30:00,57.37,57.4,57.24,57.37,77217.0,54.3023,54.3307,54.1793,54.3023,77217.0
2022-10-31 14:00:00,57.38,57.54,57.28,57.48,130572.0,54.3118,54.4632,54.2171,54.4064,130572.0
2022-10-31 14:30:00,57.48,57.57,57.37,57.43,107593.0,54.4064,54.4916,54.3023,54.3591,107593.0
2022-10-31 15:00:00,57.43,57.5,57.29,57.48,101089.0,54.3591,54.4254,54.2266,54.4064,101089.0
2022-10-31 15:30:00,57.48,57.64,57.16,57.24,482400.0,54.4064,54.5579,54.1036,54.1793,482400.0
2022-11-01 09:30:00,59.0,59.06,58.35,58.61,229340.0,55.8452,55.902,55.2299,55.476,229340.0
2022-11-01 10:00:00,58.61,58.65,58.06,58.41,193345.0,55.476,55.5139,54.9554,55.2867,193345.0
2022-11-01 10:30:00,58.42,58.57,57.97,57.98,106297.0,55.2962,55.4382,54.8702,54.8797,106297.0
2022-11-01 11:00:00,57.98,58.19,57.87,58.17,153600.0,54.8797,55.0785,54.7756,55.0595,153600.0
2022-11-01 11:30:00,58.16,58.5,57.95,58.5,137764.0,55.0501,55.3719,54.8513,55.3719,137764.0
2022-11-01 12:00:00,58.5,58.96,58.48,58.8,205807.0,55.3719,55.8073,55.353,55.6559,205807.0
2022-11-01 12:30:00,58.8,59.25,58.77,59.02,273363.0,55.6559,56.0818,55.6275,55.8641,273363.0
2022-11-01 13:00:00,59.03,59.4,58.93,59.29,157861.0,55.8736,56.2238,55.7789,56.1197,157861.0
2022-11-01 13:30:00,59.28,59.47,59.23,59.35,110919.0,56.1102,56.29,56.0629,56.1765,110919.0
2022-11-01 14:00:00,59.36,59.4,59.0,59.13,103787.0,56.1859,56.2238,55.8452,55.9682,103787.0
2022-11-01 14:30:00,59.12,59.17,58.76,58.96,248855.0,55.9587,56.0061,55.618,55.8073,248855.0
2022-11-01 15:00:00,58.95,58.96,58.71,58.82,173757.0,55.7978,55.8073,55.5707,55.6748,173757.0
2022-11-01 15:30:00,58.83,58.86,58.69,58.72,532723.0,55.6843,55.7127,55.5517,55.5801,532723.0
2022-11-02 09:30:00,62.32,64.26,61.98,62.02,1431425.0,58.9876,60.8239,58.6658,58.7037,1431425.0
2022-11-02 10:00:00,62.02,62.32,61.38,61.44,477409.0,58.7037,58.9876,58.0979,58.1547,477409.0
2022-11-02 10:30:00,61.46,62.11,61.34,62.01,406945.0,58.1736,58.7889,58.06,58.6942,406945.0
2022-11-02 11:00:00,62.03,62.26,61.91,62.15,204412.0,58.7131,58.9308,58.5996,58.8267,204412.0
2022-11-02 11:30:00,62.16,62.16,61.79,61.81,125202.0,58.8362,58.8362,58.486,58.5049,125202.0
2022-11-02 12:00:00,61.81,61.83,61.25,61.26,171317.0,58.5049,58.5238,57.9749,57.9843,171317.0
2022-11-02 12:30:00,61.26,61.66,61.06,61.34,190255.0,57.9843,58.3629,57.795,58.06,190255.0
2022-11-02 13:00:00,61.33,62.12,61.32,61.98,313140.0,58.0506,58.7983,58.0411,58.6658,313140.0
2022-11-02 13:30:00,61.98,62.49,61.86,62.49,290006.0,58.6658,59.1485,58.5522,59.1485,290006.0
2022-11-02 14:00:00,62.5,63.21,62.26,63.1,349456.0,59.158,59.8301,58.9308,59.7259,349456.0
2022-11-02 14:30:00,63.11,63.47,61.48,61.8,421653.0,59.7354,60.0761,58.1926,58.4954,421653.0
2022-11-02 15:00:00,61.8,62.27,60.82,60.98,408984.0,58.4954,58.9403,57.5678,57.7193,408984.0
2022-11-02 15:30:00,60.97,60.99,60.43,60.5,1007383.0,57.7098,57.7288,57.1987,57.265,1007383.0
2022-11-03 09:30:00,59.62,60.76,59.33,59.64,315992.0,56.432,57.5111,56.1575,56.4509,315992.0
2022-11-03 10:00:00,59.62,60.89,59.58,60.85,259974.0,56.432,57.6341,56.3942,57.5962,259974.0
2022-11-03 10:30:00,60.83,60.99,60.38,60.87,151884.0,57.5773,57.7288,57.1514,57.6152,151884.0
2022-11-03 11:00:00,60.89,60.9,60.46,60.6,443158.0,57.6341,57.6436,57.2271,57.3596,443158.0
2022-11-03 11:30:00,60.59,60.62,60.19,60.32,202660.0,57.3501,57.3785,56.9715,57.0946,202660.0
2022-11-03 12:00:00,60.31,60.52,60.22,60.49,256445.0,57.0851,57.2839,56.9999,57.2555,256445.0
2022-11-03 12:30:00,60.49,60.56,60.26,60.33,251141.0,57.2555,57.3218,57.0378,57.104,251141.0
2022-11-03 13:00:00,60.31,60.54,59.99,60.04,211076.0,57.0851,57.3028,56.7822,56.8296,211076.0
2022-11-03 13:30:00,60.03,60.23,59.8,59.9,228019.0,56.8201,57.0094,56.6024,56.697,228019.0
2022-11-03 14:00:00,59.9,60.21,59.77,60.2,139621.0,56.697,56.9905,56.574,56.981,139621.0
2022-11-03 14:30:00,60.19,60.27,60.03,60.25,119982.0,56.9715,57.0473,56.8201,57.0283,119982.0
2022-11-03 15:00:00,60.26,60.28,60.12,60.14,248714.0,57.0378,57.0567,56.9053,56.9242,248714.0
2022-11-03 15:30:00,60.14,60.22,59.52,59.62,630971.0,56.9242,56.9999,56.3374,56.432,630971.0
2022-11-04 09:30:00,61.44,61.83,60.64,60.93,364016.0,58.1547,58.5238,57.3975,57.672,364016.0
2022-11-04 10:00:00,60.93,62.4,60.92,62.29,370133.0,57.672,59.0634,57.6625,58.9592,370133.0
2022-11-04 10:30:00,62.3,62.63,62.18,62.59,158482.0,58.9687,59.2811,58.8551,59.2432,158482.0
2022-11-04 11:00:00,62.6,62.68,61.54,61.54,159118.0,59.2527,59.3284,58.2493,58.2493,159118.0
2022-11-04 11:30:00,61.55,61.73,60.71,60.71,188001.0,58.2588,58.4292,57.4637,57.4637,188001.0
2022-11-04 12:00:00,60.71,60.96,60.47,60.91,180968.0,57.4637,57.7004,57.2366,57.653,180968.0
2022-11-04 12:30:00,60.9,61.03,60.67,60.94,150932.0,57.6436,57.7666,57.4259,57.6814,150932.0
2022-11-04 13:00:00,60.93,61.08,60.69,60.98,129648.0,57.672,57.8139,57.4448,57.7193,129648.0
2022-11-04 13:30:00,60.98,61.08,60.74,61.0,136932.0,57.7193,57.8139,57.4921,57.7382,136932.0
2022-11-04 14:00:00,61.01,61.36,60.9,61.31,130765.0,57.7477,58.079,57.6436,58.0316,130765.0
2022-11-04 14:30:00,61.32,61.76,61.23,61.68,162210.0,58.0411,58.4576,57.9559,58.3819,162210.0
2022-11-04 15:00:00,61.68,61.96,61.59,61.7,199272.0,58.3819,58.6469,58.2967,58.4008,199272.0
2022-11-04 15:30:00,61.7,61.94,61.56,61.92,610179.0,58.4008,58.628,58.2683,58.609,610179.0
2022-11-07 09:30:00,62.06,62.24,60.91,60.94,275502.0,58.7415,58.9119,57.653,57.6814,275502.0
2022-11-07 10:00:00,60.95,61.67,60.84,61.3,208295.0,57.6909,58.3724,57.5868,58.0222,208295.0
2022-11-07 10:30:00,61.31,61.52,61.03,61.41,200843.0,58.0316,58.2304,57.7666,58.1263,200843.0
2022-11-07 11:00:00,61.42,61.88,61.32,61.62,223453.0,58.1358,58.5712,58.0411,58.3251,223453.0
2022-11-07 11:30:00,61.61,61.86,61.43,61.46,223097.0,58.3156,58.5522,58.1452,58.1736,223097.0
2022-11-07 12:00:00,61.46,61.69,61.38,61.68,109509.0,58.1736,58.3913,58.0979,58.3819,109509.0
2022-11-07 12:30:00,61.68,61.69,61.11,61.34,124012.0,58.3819,58.3913,57.8423,58.06,124012.0
2022-11-07 13:00:00,61.33,61.34,61.14,61.25,114801.0,58.0506,58.06,57.8707,57.9749,114801.0
2022-11-07 13:30:00,61.27,61.35,61.09,61.32,141485.0,57.9938,58.0695,57.8234,58.0411,141485.0
2022-11-07 14:00:00,61.32,61.48,61.22,61.48,188356.0,58.0411,58.1926,57.9465,58.1926,188356.0
2022-11-07 14:30:00,61.48,61.75,61.48,61.71,295545.0,58.1926,58.4481,58.1926,58.4103,295545.0
2022-11-07 15:00:00,61.72,61.84,61.54,61.7,487312.0,58.4197,58.5333,58.2493,58.4008,487312.0
2022-11-07 15:30:00,61.69,61.84,61.65,61.71,509540.0,58.3913,58.5333,58.3535,58.4103,509540.0
2022-11-08 09:30:00,65.96,68.45,64.97,66.6,1257438.0,62.433,64.7899,61.4959,63.0388,1257438.0
2022-11-08 10:00:00,66.58,67.0,66.28,66.76,554446.0,63.0199,63.4174,62.7359,63.1902,554446.0
2022-11-08 10:30:00,66.78,67.72,66.75,67.39,308405.0,63.2092,64.0989,63.1808,63.7865,308405.0
2022-11-08 11:00:00,67.39,67.4,66.62,66.96,318542.0,63.7865,63.796,63.0577,63.3795,318542.0
2022-11-08 11:30:00,66.95,67.41,66.83,67.01,245878.0,63.3701,63.8055,63.2565,63.4269,245878.0
2022-11-08 12:00:00,67.02,67.23,66.65,66.65,155624.0,63.4363,63.6351,63.0861,63.0861,155624.0
2022-11-08 12:30:00,66.64,66.84,66.48,66.62,200100.0,63.0766,63.2659,62.9252,63.0577,200100.0
2022-11-08 13:00:00,66.6,66.74,65.96,66.0,162540.0,63.0388,63.1713,62.433,62.4709,162540.0
2022-11-08 13:30:00,65.99,66.59,65.73,66.17,346259.0,62.4614,63.0293,62.2153,62.6318,346259.0
2022-11-08 14:00:00,66.16,66.44,65.39,65.41,383105.0,62.6223,62.8873,61.8935,61.9124,383105.0
2022-11-08 14:30:00,65.42,66.11,65.42,65.98,270178.0,61.9219,62.575,61.9219,62.4519,270178.0
2022-11-08 15:00:00,65.97,66.31,65.97,66.2,366563.0,62.4425,62.7643,62.4425,62.6602,366563.0
2022-11-08 15:30:00,66.22,66.47,66.14,66.27,739339.0,62.6791,62.9157,62.6034,62.7264,739339.0
2022-11-09 09:30:00,66.12,66.9,65.9,66.2,466932.0,62.5844,63.3227,62.3762,62.6602,466932.0
2022-11-09 10:00:00,66.23,66.9,66.08,66.26,255186.0,62.6886,63.3227,62.5466,62.717,255186.0
2022-11-09 10:30:00,66.23,66.3,65.85,66.24,153857.0,62.6886,62.7548,62.3289,62.698,153857.0
2022-11-09 11:00:00,66.24,66.51,66.17,66.31,131833.0,62.698,62.9536,62.6318,62.7643,131833.0
2022-11-09 11:30:00,66.31,66.8,66.25,66.63,146852.0,62.7643,63.2281,62.7075,63.0672,146852.0
2022-11-09 12:00:00,66.61,66.71,66.22,66.33,88532.0,63.0482,63.1429,62.6791,62.7832,88532.0
2022-11-09 12:30:00,66.32,66.65,66.31,66.63,115509.0,62.7738,63.0861,62.7643,63.0672,115509.0
2022-11-09 13:00:00,66.62,66.88,66.51,66.68,188937.0,63.0577,63.3038,62.9536,63.1145,188937.0
2022-11-09 13:30:00,66.67,66.74,66.31,66.73,199111.0,63.105,63.1713,62.7643,63.1618,199111.0
2022-11-09 14:00:00,66.73,67.11,66.65,66.88,178575.0,63.1618,63.5215,63.0861,63.3038,178575.0
2022-11-09 14:30:00,66.87,67.22,66.67,67.21,1037584.0,63.2943,63.6256,63.105,63.6162,1037584.0
2022-11-09 15:00:00,67.21,67.48,67.14,67.25,305910.0,63.6162,63.8717,63.5499,63.654,305910.0
2022-11-09 15:30:00,67.25,67.35,67.0,67.03,856801.0,63.654,63.7487,63.4174,63.4458,856801.0
2022-11-10 09:30:00,68.88,70.24,68.6,70.07,554458.0,65.1969,66.4841,64.9318,66.3232,554458.0
2022-11-10 10:00:00,70.03,70.57,69.68,70.48,344771.0,66.2854,66.7965,65.9541,66.7113,344771.0
2022-11-10 10:30:00,70.5,70.59,70.12,70.47,327453.0,66.7302,66.8154,66.3706,66.7018,327453.0
2022-11-10 11:00:00,70.48,70.99,70.4,70.7,256936.0,66.7113,67.194,66.6356,66.9195,256936.0
2022-11-10 11:30:00,70.71,71.23,70.69,71.14,233438.0,66.929,67.4212,66.9101,67.336,233438.0
2022-11-10 12:00:00,71.14,71.14,70.5,70.52,172111.0,67.336,67.336,66.7302,66.7492,172111.0
2022-11-10 12:30:00,70.51,70.51,70.26,70.32,135010.0,66.7397,66.7397,66.5031,66.5599,135010.0
2022-11-10 13:00:00,70.33,70.62,70.19,70.35,123520.0,66.5693,66.8438,66.4368,66.5883,123520.0
2022-11-10 13:30:00,70.36,70.64,70.14,70.49,133901.0,66.5977,66.8628,66.3895,66.7208,133901.0
2022-11-10 14:00:00,70.5,70.59,70.17,70.18,145598.0,66.7302,66.8154,66.4179,66.4274,145598.0
2022-11-10 14:30:00,70.18,70.4,70.1,70.18,235016.0,66.4274,66.6356,66.3516,66.4274,235016.0
2022-11-10 15:00:00,70.16,70.23,69.76,69.95,213850.0,66.4084,66.4747,66.0298,66.2097,213850.0
2022-11-10 15:30:00,69.95,69.95,69.45,69.6,714098.0,66.2097,66.2097,65.7364,65.8784,714098.0
2022-11-11 09:30:00,69.92,70.82,69.36,69.81,395792.0,66.1813,67.0331,65.6512,66.0771,395792.0
2022-11-11 10:00:00,69.79,70.52,69.44,70.43,202198.0,66.0582,66.7492,65.7269,66.664,202198.0
2022-11-11 10:30:00,70.42,71.15,70.35,71.11,222700.0,66.6545,67.3455,66.5883,67.3076,222700.0
2022-11-11 11:00:00,71.12,71.26,70.55,70.87,170377.0,67.3171,67.4496,66.7776,67.0805,170377.0
2022-11-11 11:30:00,70.86,71.29,70.81,71.09,116753.0,67.071,67.478,67.0237,67.2887,116753.0
2022-11-11 12:00:00,71.09,71.19,70.91,71.12,87865.0,67.2887,67.3833,67.1183,67.3171,87865.0
2022-11-11 12:30:00,71.11,71.2,70.95,71.09,113365.0,67.3076,67.3928,67.1562,67.2887,113365.0
2022-11-11 13:00:00,71.09,71.58,71.09,71.58,186227.0,67.2887,67.7525,67.2887,67.7525,186227.0
2022-11-11 13:30:00,71.59,71.66,71.37,71.47,130296.0,67.762,67.8282,67.5537,67.6484,130296.0
2022-11-11 14:00:00,71.46,71.47,71.01,71.15,144620.0,67.6389,67.6484,67.213,67.3455,144620.0
2022-11-11 14:30:00,71.15,71.46,71.14,71.28,150617.0,67.3455,67.6389,67.336,67.4685,150617.0
2022-11-11 15:00:00,71.28,71.3,70.91,70.99,123622.0,67.4685,67.4875,67.1183,67.194,123622.0
2022-11-11 15:30:00,70.99,71.17,70.66,70.83,739964.0,67.194,67.3644,66.8817,67.0426,739964.0
2022-11-14 09:30:00,70.25,71.34,70.17,71.03,265820.0,66.4936,67.5253,66.4179,67.2319,265820.0
2022-11-14 10:00:00,71.07,71.87,71.05,71.61,208471.0,67.2698,68.027,67.2508,67.7809,208471.0
2022-11-14 10:30:00,71.58,71.89,71.46,71.86,138218.0,67.7525,68.0459,67.6389,68.0175,138218.0
2022-11-14 11:00:00,71.86,71.99,71.58,71.9,288577.0,68.0175,68.1406,67.7525,68.0554,288577.0
2022-11-14 11:30:00,71.9,72.24,71.88,72.02,142200.0,68.0554,68.3772,68.0364,68.169,142200.0
2022-11-14 12:00:00,72.03,72.07,71.73,71.89,97966.0,68.1784,68.2163,67.8945,68.0459,97966.0
2022-11-14 12:30:00,71.89,71.91,71.56,71.6,89220.0,68.0459,68.0648,67.7336,67.7714,89220.0
2022-11-14 13:00:00,71.6,71.84,71.5,71.83,76569.0,67.7714,67.9986,67.6768,67.9891,76569.0
2022-11-14 13:30:00,71.83,71.84,71.68,71.77,76886.0,67.9891,67.9986,67.8471,67.9323,76886.0
2022-11-14 14:00:00,71.78,71.78,71.39,71.5,88799.0,67.9418,67.9418,67.5727,67.6768,88799.0
2022-11-14 14:30:00,71.51,71.56,71.29,71.48,94013.0,67.6862,67.7336,67.478,67.6578,94013.0
2022-11-14 15:00:00,71.46,71.54,71.04,71.07,114150.0,67.6389,67.7146,67.2414,67.2698,114150.0
2022-11-14 15:30:00,71.07,71.11,70.57,70.6,436979.0,67.2698,67.3076,66.7965,66.8249,436979.0
2022-11-15 09:30:00,71.26,71.59,70.76,71.23,132802.0,67.4496,67.762,66.9763,67.4212,132802.0
2022-11-15 10:00:00,71.25,71.46,70.62,71.16,146549.0,67.4401,67.6389,66.8438,67.3549,146549.0
2022-11-15 10:30:00,71.18,71.35,70.67,70.85,120065.0,67.3739,67.5348,66.8912,67.0615,120065.0
2022-11-15 11:00:00,70.84,70.89,70.46,70.54,122422.0,67.0521,67.0994,66.6924,66.7681,122422.0
2022-11-15 11:30:00,70.54,70.8,70.44,70.61,130347.0,66.7681,67.0142,66.6734,66.8344,130347.0
2022-11-15 12:00:00,70.61,70.99,70.48,70.78,100816.0,66.8344,67.194,66.7113,66.9953,100816.0
2022-11-15 12:30:00,70.77,70.93,70.64,70.78,83085.0,66.9858,67.1372,66.8628,66.9953,83085.0
2022-11-15 13:00:00,70.8,70.8,70.07,70.24,142585.0,67.0142,67.0142,66.3232,66.4841,142585.0
2022-11-15 13:30:00,70.23,70.48,69.96,70.34,141270.0,66.4747,66.7113,66.2191,66.5788,141270.0
2022-11-15 14:00:00,70.35,70.93,70.15,70.83,137645.0,66.5883,67.1372,66.399,67.0426,137645.0
2022-11-15 14:30:00,70.84,71.01,70.68,70.9,111429.0,67.0521,67.213,66.9006,67.1089,111429.0
2022-11-15 15:00:00,70.92,71.14,70.86,71.01,128907.0,67.1278,67.336,67.071,67.213,128907.0
2022-11-15 15:30:00,70.99,71.17,70.61,70.68,383784.0,67.194,67.3644,66.8344,66.9006,383784.0
2022-11-16 09:30:00,70.62,70.98,69.65,69.93,199780.0,66.8438,67.1846,65.9257,66.1907,199780.0
2022-11-16 10:00:00,69.94,70.48,69.85,70.29,114341.0,66.2002,66.7113,66.115,66.5315,114341.0
2022-11-16 10:30:00,70.3,70.44,69.99,70.12,126287.0,66.5409,66.6734,66.2475,66.3706,126287.0
2022-11-16 11:00:00,70.12,70.31,70.05,70.15,104165.0,66.3706,66.5504,66.3043,66.399,104165.0
2022-11-16 11:30:00,70.17,70.31,69.63,69.76,77008.0,66.4179,66.5504,65.9068,66.0298,77008.0
2022-11-16 12:00:00,69.78,69.98,69.52,69.6,57584.0,66.0487,66.238,65.8026,65.8784,57584.0
2022-11-16 12:30:00,69.59,69.72,69.51,69.64,58169.0,65.8689,65.9919,65.7932,65.9162,58169.0
2022-11-16 13:00:00,69.64,69.71,69.36,69.4,47546.0,65.9162,65.9825,65.6512,65.6891,47546.0
2022-11-16 13:30:00,69.42,69.45,69.22,69.29,42737.0,65.708,65.7364,65.5187,65.5849,42737.0
2022-11-16 14:00:00,69.29,69.44,69.2,69.38,95323.0,65.5849,65.7269,65.4998,65.6701,95323.0
2022-11-16 14:30:00,69.38,69.63,69.25,69.61,78252.0,65.6701,65.9068,65.5471,65.8878,78252.0
2022-11-16 15:00:00,69.61,69.68,69.33,69.47,89914.0,65.8878,65.9541,65.6228,65.7553,89914.0
2022-11-16 15:30:00,69.45,69.53,69.08,69.15,439471.0,65.7364,65.8121,65.3862,65.4524,439471.0
2022-11-17 09:30:00,68.19,68.2,66.85,66.86,487218.0,64.5438,64.5532,63.2754,63.2849,487218.0
2022-11-17 10:00:00,66.86,67.99,66.85,67.98,359840.0,63.2849,64.3545,63.2754,64.345,359840.0
2022-11-17 10:30:00,67.95,68.05,67.72,67.98,166460.0,64.3166,64.4112,64.0989,64.345,166460.0
2022-11-17 11:00:00,68.0,68.37,68.0,68.35,156293.0,64.3639,64.7141,64.3639,64.6952,156293.0
2022-11-17 11:30:00,68.36,68.98,68.18,68.92,123426.0,64.7047,65.2915,64.5343,65.2347,123426.0
2022-11-17 12:00:00,68.93,68.98,68.62,68.92,106698.0,65.2442,65.2915,64.9508,65.2347,106698.0
2022-11-17 12:30:00,68.92,69.27,68.91,69.07,92047.0,65.2347,65.566,65.2253,65.3767,92047.0
2022-11-17 13:00:00,69.02,69.2,68.96,69.04,83951.0,65.3294,65.4998,65.2726,65.3483,83951.0
2022-11-17 13:30:00,69.05,69.18,68.82,69.01,88217.0,65.3578,65.4808,65.1401,65.3199,88217.0
2022-11-17 14:00:00,69.04,69.14,68.9,69.04,83502.0,65.3483,65.443,65.2158,65.3483,83502.0
2022-11-17 14:30:00,69.05,69.21,68.9,69.11,110991.0,65.3578,65.5092,65.2158,65.4146,110991.0
2022-11-17 15:00:00,69.11,69.18,68.62,68.64,200995.0,65.4146,65.4808,64.9508,64.9697,200995.0
2022-11-17 15:30:00,68.63,69.37,68.61,69.33,429583.0,64.9602,65.6607,64.9413,65.6228,429583.0
2022-11-18 09:30:00,70.21,70.29,69.04,69.25,174802.0,66.4557,66.5315,65.3483,65.5471,174802.0
2022-11-18 10:00:00,69.26,69.37,68.74,69.11,148018.0,65.5565,65.6607,65.0644,65.4146,148018.0
2022-11-18 10:30:00,69.08,69.37,69.0,69.11,104255.0,65.3862,65.6607,65.3104,65.4146,104255.0
2022-11-18 11:00:00,69.13,69.29,69.05,69.06,95600.0,65.4335,65.5849,65.3578,65.3672,95600.0
2022-11-18 11:30:00,69.07,69.28,68.88,69.03,127432.0,65.3767,65.5755,65.1969,65.3388,127432.0
2022-11-18 12:00:00,69.05,69.05,68.6,68.82,93393.0,65.3578,65.3578,64.9318,65.1401,93393.0
2022-11-18 12:30:00,68.8,69.02,68.71,68.92,68418.0,65.1211,65.3294,65.036,65.2347,68418.0
2022-11-18 13:00:00,68.91,69.13,68.87,69.13,66739.0,65.2253,65.4335,65.1874,65.4335,66739.0
2022-11-18 13:30:00,69.13,69.14,68.9,69.05,79338.0,65.4335,65.443,65.2158,65.3578,79338.0
2022-11-18 14:00:00,69.03,69.17,69.01,69.14,84928.0,65.3388,65.4714,65.3199,65.443,84928.0
2022-11-18 14:30:00,69.16,69.21,68.92,69.08,117744.0,65.4619,65.5092,65.2347,65.3862,117744.0
2022-11-18 15:00:00,69.08,69.24,68.94,69.17,156460.0,65.3862,65.5376,65.2537,65.4714,156460.0
2022-11-18 15:30:00,69.18,69.48,69.13,69.37,451736.0,65.4808,65.7648,65.4335,65.6607,451736.0
2022-11-21 09:30:00,68.76,69.47,68.5,69.22,136117.0,65.0833,65.7553,64.8372,65.5187,136117.0
2022-11-21 10:00:00,69.23,69.45,68.88,69.17,83289.0,65.5282,65.7364,65.1969,65.4714,83289.0
2022-11-21 10:30:00,69.16,69.43,69.08,69.39,87384.0,65.4619,65.7175,65.3862,65.6796,87384.0
2022-11-21 11:00:00,69.37,69.76,69.33,69.56,72937.0,65.6607,66.0298,65.6228,65.8405,72937.0
2022-11-21 11:30:00,69.55,69.64,69.39,69.47,44600.0,65.831,65.9162,65.6796,65.7553,44600.0
2022-11-21 12:00:00,69.47,69.78,69.47,69.7,36245.0,65.7553,66.0487,65.7553,65.973,36245.0
2022-11-21 12:30:00,69.71,70.04,69.7,70.01,49027.0,65.9825,66.2948,65.973,66.2664,49027.0
2022-11-21 13:00:00,70.02,70.27,69.89,69.92,62856.0,66.2759,66.5125,66.1529,66.1813,62856.0
2022-11-21 13:30:00,69.92,69.94,69.77,69.87,58059.0,66.1813,66.2002,66.0393,66.1339,58059.0
2022-11-21 14:00:00,69.86,70.04,69.85,69.88,47138.0,66.1245,66.2948,66.115,66.1434,47138.0
2022-11-21 14:30:00,69.86,69.93,69.65,69.67,59606.0,66.1245,66.1907,65.9257,65.9446,59606.0
2022-11-21 15:00:00,69.68,69.8,69.58,69.68,58720.0,65.9541,66.0677,65.8594,65.9541,58720.0
2022-11-21 15:30:00,69.69,70.0,69.66,69.76,302404.0,65.9636,66.257,65.9352,66.0298,302404.0
2022-11-22 09:30:00,70.1,70.86,70.1,70.53,131694.0,66.3516,67.071,66.3516,66.7586,131694.0
2022-11-22 10:00:00,70.47,70.63,70.31,70.58,116870.0,66.7018,66.8533,66.5504,66.806,116870.0
2022-11-22 10:30:00,70.62,70.84,70.59,70.77,116108.0,66.8438,67.0521,66.8154,66.9858,116108.0
2022-11-22 11:00:00,70.77,70.82,70.53,70.62,81843.0,66.9858,67.0331,66.7586,66.8438,81843.0
2022-11-22 11:30:00,70.59,70.81,70.55,70.77,76156.0,66.8154,67.0237,66.7776,66.9858,76156.0
2022-11-22 12:00:00,70.77,70.83,70.62,70.79,58381.0,66.9858,67.0426,66.8438,67.0047,58381.0
2022-11-22 12:30:00,70.78,70.86,70.67,70.69,61576.0,66.9953,67.071,66.8912,66.9101,61576.0
2022-11-22 13:00:00,70.7,70.81,70.64,70.74,52944.0,66.9195,67.0237,66.8628,66.9574,52944.0
2022-11-22 13:30:00,70.76,70.83,70.68,70.82,69918.0,66.9763,67.0426,66.9006,67.0331,69918.0
2022-11-22 14:00:00,70.81,70.98,70.74,70.86,76045.0,67.0237,67.1846,66.9574,67.071,76045.0
2022-11-22 14:30:00,70.86,70.87,70.6,70.69,84761.0,67.071,67.0805,66.8249,66.9101,84761.0
2022-11-22 15:00:00,70.68,70.82,70.66,70.78,95937.0,66.9006,67.0331,66.8817,66.9953,95937.0
2022-11-22 15:30:00,70.78,71.18,70.76,71.14,344272.0,66.9953,67.3739,66.9763,67.336,344272.0
2022-11-23 09:30:00,71.14,71.67,70.91,71.57,97325.0,67.336,67.8377,67.1183,67.743,97325.0
2022-11-23 10:00:00,71.48,71.54,71.24,71.49,60722.0,67.6578,67.7146,67.4307,67.6673,60722.0
2022-11-23 10:30:00,71.5,71.74,71.48,71.71,64351.0,67.6768,67.9039,67.6578,67.8755,64351.0
2022-11-23 11:00:00,71.73,71.8,71.58,71.67,76971.0,67.8945,67.9607,67.7525,67.8377,76971.0
2022-11-23 11:30:00,71.66,71.69,71.18,71.31,39098.0,67.8282,67.8566,67.3739,67.4969,39098.0
2022-11-23 12:00:00,71.31,71.44,71.24,71.37,36675.0,67.4969,67.62,67.4307,67.5537,36675.0
2022-11-23 12:30:00,71.37,71.46,71.23,71.31,48551.0,67.5537,67.6389,67.4212,67.4969,48551.0
2022-11-23 13:00:00,71.26,71.4,71.23,71.37,49123.0,67.4496,67.5821,67.4212,67.5537,49123.0
2022-11-23 13:30:00,71.37,71.47,71.3,71.34,47809.0,67.5537,67.6484,67.4875,67.5253,47809.0
2022-11-23 14:00:00,71.36,71.8,71.29,71.68,61861.0,67.5443,67.9607,67.478,67.8471,61861.0
2022-11-23 14:30:00,71.66,71.69,71.4,71.59,53952.0,67.8282,67.8566,67.5821,67.762,53952.0
2022-11-23 15:00:00,71.58,71.73,71.53,71.63,68428.0,67.7525,67.8945,67.7052,67.7998,68428.0
2022-11-23 15:30:00,71.63,71.9,71.6,71.82,194488.0,67.7998,68.0554,67.7714,67.9797,194488.0
2022-11-25 09:30:00,71.47,72.12,71.43,71.85,137303.0,67.6484,68.2636,67.6105,68.0081,137303.0
2022-11-25 10:00:00,71.8,71.84,71.43,71.46,53865.0,67.9607,67.9986,67.6105,67.6389,53865.0
2022-11-25 10:30:00,71.48,71.48,71.13,71.37,69252.0,67.6578,67.6578,67.3266,67.5537,69252.0
2022-11-25 11:00:00,71.39,71.48,71.3,71.39,27032.0,67.5727,67.6578,67.4875,67.5727,27032.0
2022-11-25 11:30:00,71.38,71.57,71.37,71.5,32434.0,67.5632,67.743,67.5537,67.6768,32434.0
2022-11-25 12:00:00,71.48,71.49,71.24,71.36,86007.0,67.6578,67.6673,67.4307,67.5443,86007.0
2022-11-25 12:30:00,71.35,71.39,71.08,71.29,270480.0,67.5348,67.5727,67.2792,67.478,270480.0
2022-11-28 09:30:00,70.15,70.74,70.01,70.14,171774.0,66.399,66.9574,66.2664,66.3895,171774.0
2022-11-28 10:00:00,70.11,70.36,70.06,70.14,125411.0,66.3611,66.5977,66.3138,66.3895,125411.0
2022-11-28 10:30:00,70.14,70.22,69.8,69.87,133423.0,66.3895,66.4652,66.0677,66.1339,133423.0
2022-11-28 11:00:00,69.9,69.96,69.61,69.66,122204.0,66.1623,66.2191,65.8878,65.9352,122204.0
2022-11-28 11:30:00,69.66,69.87,69.55,69.83,104573.0,65.9352,66.1339,65.831,66.0961,104573.0
2022-11-28 12:00:00,69.83,69.94,69.52,69.57,85571.0,66.0961,66.2002,65.8026,65.85,85571.0
2022-11-28 12:30:00,69.59,69.71,69.46,69.59,61500.0,65.8689,65.9825,65.7459,65.8689,61500.0
2022-11-28 13:00:00,69.59,69.78,69.48,69.7,60264.0,65.8689,66.0487,65.7648,65.973,60264.0
2022-11-28 13:30:00,69.69,69.69,69.34,69.44,79567.0,65.9636,65.9636,65.6323,65.7269,79567.0
2022-11-28 14:00:00,69.44,69.53,69.37,69.38,66755.0,65.7269,65.8121,65.6607,65.6701,66755.0
2022-11-28 14:30:00,69.37,69.55,69.36,69.39,53621.0,65.6607,65.831,65.6512,65.6796,53621.0
2022-11-28 15:00:00,69.39,69.4,69.12,69.19,100358.0,65.6796,65.6891,65.424,65.4903,100358.0
2022-11-28 15:30:00,69.19,69.43,69.06,69.38,383212.0,65.4903,65.7175,65.3672,65.6701,383212.0
2022-11-29 09:30:00,69.22,69.62,69.03,69.48,117791.0,65.83,66.2104,65.6493,66.0772,117791.0
2022-11-29 10:00:00,69.47,69.76,69.33,69.75,130875.0,66.0677,66.3435,65.9346,66.334,130875.0
2022-11-29 10:30:00,69.73,69.95,69.7,69.92,119248.0,66.315,66.5242,66.2865,66.4957,119248.0
2022-11-29 11:00:00,69.89,70.09,69.43,69.52,186722.0,66.4671,66.6574,66.0297,66.1153,186722.0
2022-11-29 11:30:00,69.5,69.7,69.44,69.7,66937.0,66.0962,66.2865,66.0392,66.2865,66937.0
2022-11-29 12:00:00,69.7,69.74,69.27,69.31,88714.0,66.2865,66.3245,65.8775,65.9156,88714.0
2022-11-29 12:30:00,69.31,69.61,69.28,69.56,55726.0,65.9156,66.2009,65.887,66.1533,55726.0
2022-11-29 13:00:00,69.55,69.61,69.37,69.4,52047.0,66.1438,66.2009,65.9726,66.0011,52047.0
2022-11-29 13:30:00,69.37,69.54,69.36,69.5,112866.0,65.9726,66.1343,65.9631,66.0962,112866.0
2022-11-29 14:00:00,69.49,69.65,69.22,69.23,110373.0,66.0867,66.2389,65.83,65.8395,110373.0
2022-11-29 14:30:00,69.24,69.33,69.13,69.31,70355.0,65.849,65.9346,65.7444,65.9156,70355.0
2022-11-29 15:00:00,69.3,69.52,69.27,69.51,195197.0,65.906,66.1153,65.8775,66.1058,195197.0
2022-11-29 15:30:00,69.52,69.78,69.36,69.47,447171.0,66.1153,66.3625,65.9631,66.0677,447171.0
2022-11-30 09:30:00,69.44,69.7,68.42,68.8,174525.0,66.0392,66.2865,65.0691,65.4305,174525.0
2022-11-30 10:00:00,68.8,68.92,68.5,68.69,114235.0,65.4305,65.5447,65.1452,65.3259,114235.0
2022-11-30 10:30:00,68.7,69.05,68.62,68.95,124102.0,65.3354,65.6683,65.2593,65.5732,124102.0
2022-11-30 11:00:00,68.94,69.23,68.75,69.2,142323.0,65.5637,65.8395,65.383,65.8109,142323.0
2022-11-30 11:30:00,69.19,69.23,68.88,68.89,60823.0,65.8014,65.8395,65.5066,65.5161,60823.0
2022-11-30 12:00:00,68.89,69.03,68.54,68.64,74961.0,65.5161,65.6493,65.1833,65.2784,74961.0
2022-11-30 12:30:00,68.62,68.78,68.54,68.73,81769.0,65.2593,65.4115,65.1833,65.364,81769.0
2022-11-30 13:00:00,68.73,68.76,68.59,68.64,77121.0,65.364,65.3925,65.2308,65.2784,77121.0
2022-11-30 13:30:00,68.64,69.39,68.55,69.32,149166.0,65.2784,65.9916,65.1928,65.9251,149166.0
2022-11-30 14:00:00,69.31,70.14,69.31,69.92,208928.0,65.9156,66.7049,65.9156,66.4957,208928.0
2022-11-30 14:30:00,69.92,69.94,69.72,69.83,141919.0,66.4957,66.5147,66.3055,66.4101,141919.0
2022-11-30 15:00:00,69.84,70.19,69.82,70.17,149960.0,66.4196,66.7525,66.4006,66.7334,149960.0
2022-11-30 15:30:00,70.17,70.54,70.16,70.51,477618.0,66.7334,67.0853,66.7239,67.0568,477618.0
2022-12-01 09:30:00,70.35,70.8,69.74,70.42,180487.0,66.9046,67.3326,66.3245,66.9712,180487.0
2022-12-01 10:00:00,70.45,70.56,69.67,69.86,110273.0,66.9997,67.1043,66.2579,66.4386,110273.0
2022-12-01 10:30:00,69.89,70.41,69.62,70.31,195381.0,66.4671,66.9617,66.2104,66.8666,195381.0
2022-12-01 11:00:00,70.31,70.33,70.0,70.22,156578.0,66.8666,66.8856,66.5718,66.781,156578.0
2022-12-01 11:30:00,70.22,70.58,70.12,70.57,86882.0,66.781,67.1234,66.6859,67.1138,86882.0
2022-12-01 12:00:00,70.56,70.59,70.18,70.48,68948.0,67.1043,67.1329,66.7429,67.0283,68948.0
2022-12-01 12:30:00,70.5,70.58,70.35,70.39,47216.0,67.0473,67.1234,66.9046,66.9427,47216.0
2022-12-01 13:00:00,70.39,70.42,69.9,70.0,87630.0,66.9427,66.9712,66.4767,66.5718,87630.0
2022-12-01 13:30:00,70.0,70.11,69.9,69.96,112047.0,66.5718,66.6764,66.4767,66.5337,112047.0
2022-12-01 14:00:00,69.94,70.18,69.78,70.04,193912.0,66.5147,66.7429,66.3625,66.6098,193912.0
2022-12-01 14:30:00,70.04,70.3,70.02,70.16,139510.0,66.6098,66.8571,66.5908,66.7239,139510.0
2022-12-01 15:00:00,70.18,70.48,70.16,70.44,127849.0,66.7429,67.0283,66.7239,66.9902,127849.0
2022-12-01 15:30:00,70.42,70.8,70.41,70.45,721362.0,66.9712,67.3326,66.9617,66.9997,721362.0
2022-12-02 09:30:00,69.6,70.66,69.25,70.46,181147.0,66.1913,67.1994,65.8585,67.0092,181147.0
2022-12-02 10:00:00,70.48,70.94,70.43,70.73,88445.0,67.0283,67.4657,66.9807,67.266,88445.0
2022-12-02 10:30:00,70.74,70.99,70.62,70.94,72592.0,67.2755,67.5133,67.1614,67.4657,72592.0
2022-12-02 11:00:00,70.9,71.08,70.8,71.05,266154.0,67.4277,67.5989,67.3326,67.5703,266154.0
2022-12-02 11:30:00,71.06,71.43,70.99,71.42,182315.0,67.5798,67.9317,67.5133,67.9222,182315.0
2022-12-02 12:00:00,71.4,71.6,71.36,71.48,129081.0,67.9032,68.0934,67.8652,67.9793,129081.0
2022-12-02 12:30:00,71.48,71.56,71.14,71.25,135572.0,67.9793,68.0554,67.6559,67.7605,135572.0
2022-12-02 13:00:00,71.23,71.3,71.14,71.26,61008.0,67.7415,67.8081,67.6559,67.7701,61008.0
2022-12-02 13:30:00,71.28,71.34,71.17,71.29,70278.0,67.7891,67.8461,67.6845,67.7986,70278.0
2022-12-02 14:00:00,71.31,71.32,71.09,71.22,75449.0,67.8176,67.8271,67.6084,67.732,75449.0
2022-12-02 14:30:00,71.2,71.5,71.16,71.44,75548.0,67.713,67.9983,67.6749,67.9412,75548.0
2022-12-02 15:00:00,71.47,71.62,71.41,71.45,79774.0,67.9698,68.1124,67.9127,67.9507,79774.0
2022-12-02 15:30:00,71.44,71.57,71.31,71.55,264870.0,67.9412,68.0649,67.8176,68.0458,264870.0
2022-12-05 09:30:00,70.66,71.16,70.44,70.51,162610.0,67.1994,67.6749,66.9902,67.0568,162610.0
2022-12-05 10:00:00,70.47,71.09,70.37,70.93,95069.0,67.0187,67.6084,66.9236,67.4562,95069.0
2022-12-05 10:30:00,70.91,71.22,70.84,71.09,85151.0,67.4372,67.732,67.3706,67.6084,85151.0
2022-12-05 11:00:00,71.09,71.21,70.84,70.98,60483.0,67.6084,67.7225,67.3706,67.5038,60483.0
2022-12-05 11:30:00,71.01,71.05,70.72,70.72,96365.0,67.5323,67.5703,67.2565,67.2565,96365.0
2022-12-05 12:00:00,70.71,70.81,70.62,70.67,40499.0,67.247,67.3421,67.1614,67.2089,40499.0
2022-12-05 12:30:00,70.64,70.68,70.51,70.55,55107.0,67.1804,67.2185,67.0568,67.0948,55107.0
2022-12-05 13:00:00,70.56,70.74,70.53,70.63,57048.0,67.1043,67.2755,67.0758,67.1709,57048.0
2022-12-05 13:30:00,70.61,70.7,70.49,70.51,46513.0,67.1519,67.2375,67.0378,67.0568,46513.0
2022-12-05 14:00:00,70.51,70.61,70.39,70.42,50592.0,67.0568,67.1519,66.9427,66.9712,50592.0
2022-12-05 14:30:00,70.42,70.54,70.29,70.52,60384.0,66.9712,67.0853,66.8476,67.0663,60384.0
2022-12-05 15:00:00,70.54,70.7,70.47,70.47,71495.0,67.0853,67.2375,67.0187,67.0187,71495.0
2022-12-05 15:30:00,70.49,70.67,70.38,70.43,288751.0,67.0378,67.2089,66.9331,66.9807,288751.0
2022-12-06 09:30:00,70.71,71.02,70.13,70.78,108821.0,67.247,67.5418,66.6954,67.3136,108821.0
2022-12-06 10:00:00,70.75,70.89,70.41,70.47,73533.0,67.285,67.4182,66.9617,67.0187,73533.0
2022-12-06 10:30:00,70.47,70.61,70.14,70.33,46399.0,67.0187,67.1519,66.7049,66.8856,46399.0
2022-12-06 11:00:00,70.35,70.47,69.95,70.15,90086.0,66.9046,67.0187,66.5242,66.7144,90086.0
2022-12-06 11:30:00,70.14,70.28,70.05,70.1,56251.0,66.7049,66.838,66.6193,66.6669,56251.0
2022-12-06 12:00:00,70.08,70.18,69.93,70.08,40327.0,66.6478,66.7429,66.5052,66.6478,40327.0
2022-12-06 12:30:00,70.07,70.11,69.88,69.9,26324.0,66.6383,66.6764,66.4576,66.4767,26324.0
2022-12-06 13:00:00,69.9,69.95,69.59,69.62,33479.0,66.4767,66.5242,66.1818,66.2104,33479.0
2022-12-06 13:30:00,69.62,69.92,69.61,69.78,36605.0,66.2104,66.4957,66.2009,66.3625,36605.0
2022-12-06 14:00:00,69.78,69.8,69.5,69.51,65159.0,66.3625,66.3816,66.0962,66.1058,65159.0
2022-12-06 14:30:00,69.51,69.63,69.3,69.52,71801.0,66.1058,66.2199,65.906,66.1153,71801.0
2022-12-06 15:00:00,69.53,69.64,69.43,69.47,67546.0,66.1248,66.2294,66.0297,66.0677,67546.0
2022-12-06 15:30:00,69.48,70.0,69.48,69.95,254850.0,66.0772,66.5718,66.0772,66.5242,254850.0
2022-12-07 09:30:00,69.84,70.07,69.44,69.95,103464.0,66.4196,66.6383,66.0392,66.5242,103464.0
2022-12-07 10:00:00,69.91,70.22,69.75,70.2,48419.0,66.4862,66.781,66.334,66.762,48419.0
2022-12-07 10:30:00,70.25,70.48,70.19,70.39,44293.0,66.8095,67.0283,66.7525,66.9427,44293.0
2022-12-07 11:00:00,70.41,70.63,70.32,70.52,60929.0,66.9617,67.1709,66.8761,67.0663,60929.0
2022-12-07 11:30:00,70.5,70.75,70.35,70.54,135030.0,67.0473,67.285,66.9046,67.0853,135030.0
2022-12-07 12:00:00,70.55,70.63,70.16,70.17,87240.0,67.0948,67.1709,66.7239,66.7334,87240.0
2022-12-07 12:30:00,70.19,70.38,70.15,70.31,68095.0,66.7525,66.9331,66.7144,66.8666,68095.0
2022-12-07 13:00:00,70.32,70.47,70.15,70.23,58932.0,66.8761,67.0187,66.7144,66.7905,58932.0
2022-12-07 13:30:00,70.22,70.23,70.0,70.07,50761.0,66.781,66.7905,66.5718,66.6383,50761.0
2022-12-07 14:00:00,70.08,70.24,69.97,70.16,50960.0,66.6478,66.8,66.5432,66.7239,50960.0
2022-12-07 14:30:00,70.16,70.26,69.98,70.02,64179.0,66.7239,66.819,66.5527,66.5908,64179.0
2022-12-07 15:00:00,70.03,70.11,69.76,69.87,92775.0,66.6003,66.6764,66.3435,66.4481,92775.0
2022-12-07 15:30:00,69.89,69.94,69.62,69.69,331762.0,66.4671,66.5147,66.2104,66.2769,331762.0
2022-12-08 09:30:00,70.36,70.64,69.92,70.53,83511.0,66.9141,67.1804,66.4957,67.0758,83511.0
2022-12-08 10:00:00,70.55,70.7,70.3,70.63,55361.0,67.0948,67.2375,66.8571,67.1709,55361.0
2022-12-08 10:30:00,70.65,70.66,70.44,70.48,56236.0,67.1899,67.1994,66.9902,67.0283,56236.0
2022-12-08 11:00:00,70.47,70.52,69.98,70.18,80370.0,67.0187,67.0663,66.5527,66.7429,80370.0
2022-12-08 11:30:00,70.18,70.3,70.13,70.28,53798.0,66.7429,66.8571,66.6954,66.838,53798.0
2022-12-08 12:00:00,70.27,70.34,70.11,70.14,40675.0,66.8285,66.8951,66.6764,66.7049,40675.0
2022-12-08 12:30:00,70.14,70.17,69.96,70.16,41694.0,66.7049,66.7334,66.5337,66.7239,41694.0
2022-12-08 13:00:00,70.17,70.28,70.07,70.2,61905.0,66.7334,66.838,66.6383,66.762,61905.0
2022-12-08 13:30:00,70.21,70.34,70.14,70.19,52396.0,66.7715,66.8951,66.7049,66.7525,52396.0
2022-12-08 14:00:00,70.18,70.18,69.71,69.78,61370.0,66.7429,66.7429,66.296,66.3625,61370.0
2022-12-08 14:30:00,69.76,69.93,69.64,69.82,58628.0,66.3435,66.5052,66.2294,66.4006,58628.0
2022-12-08 15:00:00,69.83,69.83,69.66,69.72,55193.0,66.4101,66.4101,66.2484,66.3055,55193.0
2022-12-08 15:30:00,69.74,69.87,69.56,69.85,206162.0,66.3245,66.4481,66.1533,66.4291,206162.0
2022-12-09 09:30:00,69.69,70.09,69.39,69.88,48472.0,66.2769,66.6574,65.9916,66.4576,48472.0
2022-12-09 10:00:00,69.88,70.01,69.62,69.64,41282.0,66.4576,66.5813,66.2104,66.2294,41282.0
2022-12-09 10:30:00,69.65,69.76,69.5,69.69,50605.0,66.2389,66.3435,66.0962,66.2769,50605.0
2022-12-09 11:00:00,69.7,69.76,69.51,69.59,54445.0,66.2865,66.3435,66.1058,66.1818,54445.0
2022-12-09 11:30:00,69.6,69.8,69.56,69.75,35070.0,66.1913,66.3816,66.1533,66.334,35070.0
2022-12-09 12:00:00,69.76,69.79,69.35,69.35,49375.0,66.3435,66.372,65.9536,65.9536,49375.0
2022-12-09 12:30:00,69.34,69.7,69.34,69.67,59676.0,65.9441,66.2865,65.9441,66.2579,59676.0
2022-12-09 13:00:00,69.65,69.66,69.19,69.25,36347.0,66.2389,66.2484,65.8014,65.8585,36347.0
2022-12-09 13:30:00,69.25,69.3,69.12,69.28,37443.0,65.8585,65.906,65.7349,65.887,37443.0
2022-12-09 14:00:00,69.26,69.3,69.0,69.17,52602.0,65.868,65.906,65.6207,65.7824,52602.0
2022-12-09 14:30:00,69.16,69.21,69.02,69.04,56151.0,65.7729,65.8204,65.6398,65.6588,56151.0
2022-12-09 15:00:00,69.04,69.21,69.04,69.13,51571.0,65.6588,65.8204,65.6588,65.7444,51571.0
2022-12-09 15:30:00,69.12,69.12,68.82,68.88,296940.0,65.7349,65.7349,65.4495,65.5066,296940.0
2022-12-12 09:30:00,68.82,69.2,68.66,68.9,145470.0,65.4495,65.8109,65.2974,65.5256,145470.0
2022-12-12 10:00:00,68.92,69.22,68.88,69.09,89514.0,65.5447,65.83,65.5066,65.7063,89514.0
2022-12-12 10:30:00,69.07,69.39,69.07,69.34,95413.0,65.6873,65.9916,65.6873,65.9441,95413.0
2022-12-12 11:00:00,69.35,69.7,69.26,69.65,76316.0,65.9536,66.2865,65.868,66.2389,76316.0
2022-12-12 11:30:00,69.68,69.68,69.23,69.29,89785.0,66.2674,66.2674,65.8395,65.8965,89785.0
2022-12-12 12:00:00,69.29,69.51,69.29,69.34,61195.0,65.8965,66.1058,65.8965,65.9441,61195.0
2022-12-12 12:30:00,69.33,69.43,69.27,69.28,67145.0,65.9346,66.0297,65.8775,65.887,67145.0
2022-12-12 13:00:00,69.31,69.4,69.23,69.25,93438.0,65.9156,66.0011,65.8395,65.8585,93438.0
2022-12-12 13:30:00,69.25,69.49,69.25,69.41,51566.0,65.8585,66.0867,65.8585,66.0107,51566.0
2022-12-12 14:00:00,69.43,69.48,69.12,69.19,83847.0,66.0297,66.0772,65.7349,65.8014,83847.0
2022-12-12 14:30:00,69.18,69.53,69.13,69.44,89008.0,65.7919,66.1248,65.7444,66.0392,89008.0
2022-12-12 15:00:00,69.44,69.75,69.43,69.73,94869.0,66.0392,66.334,66.0297,66.315,94869.0
2022-12-12 15:30:00,69.73,69.9,69.71,69.85,331845.0,66.315,66.4767,66.296,66.4291,331845.0
2022-12-13 09:30:00,71.7,71.85,71.15,71.34,231585.0,68.1885,68.3312,67.6654,67.8461,231585.0
2022-12-13 10:00:00,71.36,71.43,70.42,70.48,100687.0,67.8652,67.9317,66.9712,67.0283,100687.0
2022-12-13 10:30:00,70.5,70.72,70.29,70.57,66474.0,67.0473,67.2565,66.8476,67.1138,66474.0
2022-12-13 11:00:00,70.57,70.76,70.47,70.74,62841.0,67.1138,67.2945,67.0187,67.2755,62841.0
2022-12-13 11:30:00,70.74,70.95,70.51,70.71,83503.0,67.2755,67.4752,67.0568,67.247,83503.0
2022-12-13 12:00:00,70.73,71.04,70.7,70.73,238602.0,67.266,67.5608,67.2375,67.266,238602.0
2022-12-13 12:30:00,70.72,70.74,70.27,70.46,70631.0,67.2565,67.2755,66.8285,67.0092,70631.0
2022-12-13 13:00:00,70.46,70.97,70.46,70.85,70754.0,67.0092,67.4943,67.0092,67.3801,70754.0
2022-12-13 13:30:00,70.86,70.95,70.53,70.74,59958.0,67.3896,67.4752,67.0758,67.2755,59958.0
2022-12-13 14:00:00,70.74,70.86,70.59,70.68,54239.0,67.2755,67.3896,67.1329,67.2185,54239.0
2022-12-13 14:30:00,70.66,70.95,70.58,70.67,62468.0,67.1994,67.4752,67.1234,67.2089,62468.0
2022-12-13 15:00:00,70.67,70.67,70.34,70.64,71203.0,67.2089,67.2089,66.8951,67.1804,71203.0
2022-12-13 15:30:00,70.64,71.03,70.62,70.88,291782.0,67.1804,67.5513,67.1614,67.4087,291782.0
2022-12-14 09:30:00,70.55,71.34,70.55,70.95,152578.0,67.0948,67.8461,67.0948,67.4752,152578.0
2022-12-14 10:00:00,70.93,70.98,70.67,70.82,60077.0,67.4562,67.5038,67.2089,67.3516,60077.0
2022-12-14 10:30:00,70.83,70.89,70.73,70.79,60896.0,67.3611,67.4182,67.266,67.3231,60896.0
2022-12-14 11:00:00,70.8,71.1,70.76,71.08,70422.0,67.3326,67.6179,67.2945,67.5989,70422.0
2022-12-14 11:30:00,71.06,71.21,70.98,71.01,56039.0,67.5798,67.7225,67.5038,67.5323,56039.0
2022-12-14 12:00:00,71.01,71.06,70.75,70.78,40598.0,67.5323,67.5798,67.285,67.3136,40598.0
2022-12-14 12:30:00,70.78,70.82,70.61,70.69,75504.0,67.3136,67.3516,67.1519,67.228,75504.0
2022-12-14 13:00:00,70.68,70.73,70.59,70.6,86978.0,67.2185,67.266,67.1329,67.1424,86978.0
2022-12-14 13:30:00,70.6,70.87,70.59,70.84,53194.0,67.1424,67.3992,67.1329,67.3706,53194.0
2022-12-14 14:00:00,70.74,70.83,69.61,69.81,135858.0,67.2755,67.3611,66.2009,66.3911,135858.0
2022-12-14 14:30:00,69.81,69.87,69.0,69.26,282752.0,66.3911,66.4481,65.6207,65.868,282752.0
2022-12-14 15:00:00,69.27,70.2,69.16,69.2,95197.0,65.8775,66.762,65.7729,65.8109,95197.0
2022-12-14 15:30:00,69.18,69.8,69.06,69.62,365572.0,65.7919,66.3816,65.6778,66.2104,365572.0
2022-12-15 09:30:00,68.67,68.77,68.04,68.47,175162.0,65.3069,65.402,64.7078,65.1167,175162.0
2022-12-15 10:00:00,68.46,68.71,68.27,68.35,138084.0,65.1072,65.3449,64.9265,65.0026,138084.0
2022-12-15 10:30:00,68.37,68.66,68.25,68.38,98890.0,65.0216,65.2974,64.9075,65.0311,98890.0
2022-12-15 11:00:00,68.4,68.43,67.77,67.88,123945.0,65.0501,65.0786,64.451,64.5556,123945.0
2022-12-15 11:30:00,67.89,68.04,67.79,67.91,81712.0,64.5651,64.7078,64.47,64.5841,81712.0
2022-12-15 12:00:00,67.92,68.19,67.92,68.12,70800.0,64.5936,64.8504,64.5936,64.7838,70800.0
2022-12-15 12:30:00,68.11,68.21,67.87,67.9,65947.0,64.7743,64.8694,64.5461,64.5746,65947.0
2022-12-15 13:00:00,67.9,67.99,67.8,67.92,123547.0,64.5746,64.6602,64.4795,64.5936,123547.0
2022-12-15 13:30:00,67.92,68.02,67.87,67.94,81568.0,64.5936,64.6887,64.5461,64.6126,81568.0
2022-12-15 14:00:00,67.94,68.0,67.61,67.65,103984.0,64.6126,64.6697,64.2988,64.3369,103984.0
2022-12-15 14:30:00,67.65,67.96,67.65,67.95,105180.0,64.3369,64.6317,64.3369,64.6222,105180.0
2022-12-15 15:00:00,67.96,68.15,67.81,68.01,136810.0,64.6317,64.8124,64.489,64.6792,136810.0
2022-12-15 15:30:00,68.02,68.05,67.54,67.81,538051.0,64.6887,64.7173,64.2322,64.489,538051.0
2022-12-16 09:30:00,67.34,68.72,67.19,68.52,676261.0,64.042,65.3544,63.8994,65.1642,676261.0
2022-12-16 10:00:00,68.51,68.53,67.69,67.94,108812.0,65.1547,65.1738,64.3749,64.6126,108812.0
2022-12-16 10:30:00,67.97,68.08,67.57,67.68,119551.0,64.6412,64.7458,64.2608,64.3654,119551.0
2022-12-16 11:00:00,67.69,67.78,67.49,67.66,127711.0,64.3749,64.4605,64.1847,64.3464,127711.0
2022-12-16 11:30:00,67.66,67.77,67.31,67.35,85936.0,64.3464,64.451,64.0135,64.0515,85936.0
2022-12-16 12:00:00,67.36,67.5,67.33,67.42,75361.0,64.0611,64.1942,64.0325,64.1181,75361.0
2022-12-16 12:30:00,67.41,67.58,67.21,67.23,90591.0,64.1086,64.2703,63.9184,63.9374,90591.0
2022-12-16 13:00:00,67.23,67.24,66.98,67.03,71140.0,63.9374,63.9469,63.6997,63.7472,71140.0
2022-12-16 13:30:00,67.04,67.41,67.02,67.37,60254.0,63.7567,64.1086,63.7377,64.0706,60254.0
2022-12-16 14:00:00,67.38,67.59,67.35,67.42,81405.0,64.0801,64.2798,64.0515,64.1181,81405.0
2022-12-16 14:30:00,67.42,67.68,67.32,67.62,85942.0,64.1181,64.3654,64.023,64.3083,85942.0
2022-12-16 15:00:00,67.62,67.73,67.41,67.64,110999.0,64.3083,64.4129,64.1086,64.3273,110999.0
2022-12-16 15:30:00,67.63,68.15,67.63,67.87,404192.0,64.3178,64.8124,64.3178,64.5461,404192.0
2022-12-19 09:30:00,67.74,68.28,67.74,68.18,73832.0,64.4224,64.936,64.4224,64.8409,73832.0
2022-12-19 10:00:00,68.18,68.18,67.78,67.94,83737.0,64.8409,64.8409,64.4605,64.6126,83737.0
2022-12-19 10:30:00,67.96,67.96,67.57,67.6,53575.0,64.6317,64.6317,64.2608,64.2893,53575.0
2022-12-19 11:00:00,67.6,67.76,67.28,67.76,89377.0,64.2893,64.4415,63.985,64.4415,89377.0
2022-12-19 11:30:00,67.76,67.76,67.48,67.54,42937.0,64.4415,64.4415,64.1752,64.2322,42937.0
2022-12-19 12:00:00,67.53,67.68,67.47,67.47,30131.0,64.2227,64.3654,64.1657,64.1657,30131.0
2022-12-19 12:30:00,67.48,67.54,67.39,67.53,33554.0,64.1752,64.2322,64.0896,64.2227,33554.0
2022-12-19 13:00:00,67.54,67.57,67.37,67.39,31658.0,64.2322,64.2608,64.0706,64.0896,31658.0
2022-12-19 13:30:00,67.4,67.41,67.19,67.3,39411.0,64.0991,64.1086,63.8994,64.004,39411.0
2022-12-19 14:00:00,67.32,67.39,67.18,67.2,51689.0,64.023,64.0896,63.8899,63.9089,51689.0
2022-12-19 14:30:00,67.21,67.32,67.07,67.16,55735.0,63.9184,64.023,63.7853,63.8708,55735.0
2022-12-19 15:00:00,67.18,67.24,67.1,67.21,55333.0,63.8899,63.9469,63.8138,63.9184,55333.0
2022-12-19 15:30:00,67.22,67.6,67.21,67.56,183320.0,63.9279,64.2893,63.9184,64.2513,183320.0
2022-12-20 09:30:00,67.86,68.54,67.63,68.28,128812.0,64.5366,65.1833,64.3178,64.936,128812.0
2022-12-20 10:00:00,68.28,68.5,68.1,68.44,76305.0,64.936,65.1452,64.7648,65.0882,76305.0
2022-12-20 10:30:00,68.46,68.49,68.25,68.25,70349.0,65.1072,65.1357,64.9075,64.9075,70349.0
2022-12-20 11:00:00,68.27,68.38,67.94,67.97,69743.0,64.9265,65.0311,64.6126,64.6412,69743.0
2022-12-20 11:30:00,67.97,68.19,67.95,68.17,45591.0,64.6412,64.8504,64.6222,64.8314,45591.0
2022-12-20 12:00:00,68.18,68.28,68.08,68.14,41670.0,64.8409,64.936,64.7458,64.8029,41670.0
2022-12-20 12:30:00,68.13,68.14,67.86,68.04,87461.0,64.7933,64.8029,64.5366,64.7078,87461.0
2022-12-20 13:00:00,68.04,68.18,68.0,68.08,63150.0,64.7078,64.8409,64.6697,64.7458,63150.0
2022-12-20 13:30:00,68.06,68.14,67.9,67.91,79232.0,64.7268,64.8029,64.5746,64.5841,79232.0
2022-12-20 14:00:00,67.92,67.98,67.78,67.81,88932.0,64.5936,64.6507,64.4605,64.489,88932.0
2022-12-20 14:30:00,67.81,67.81,67.52,67.62,88768.0,64.489,64.489,64.2132,64.3083,88768.0
2022-12-20 15:00:00,67.63,67.65,67.54,67.62,123818.0,64.3178,64.3369,64.2322,64.3083,123818.0
2022-12-20 15:30:00,67.62,67.85,67.48,67.52,288452.0,64.3083,64.5271,64.1752,64.2132,288452.0
2022-12-21 09:30:00,68.22,68.65,68.13,68.25,98043.0,64.8789,65.2879,64.7933,64.9075,98043.0
2022-12-21 10:00:00,68.26,68.45,68.18,68.44,59971.0,64.917,65.0977,64.8409,65.0882,59971.0
2022-12-21 10:30:00,68.44,68.53,68.34,68.35,90624.0,65.0882,65.1738,64.9931,65.0026,90624.0
2022-12-21 11:00:00,68.34,68.46,68.3,68.42,73822.0,64.9931,65.1072,64.955,65.0691,73822.0
2022-12-21 11:30:00,68.42,68.58,68.33,68.56,69602.0,65.0691,65.2213,64.9835,65.2023,69602.0
2022-12-21 12:00:00,68.57,68.59,68.4,68.47,74348.0,65.2118,65.2308,65.0501,65.1167,74348.0
2022-12-21 12:30:00,68.47,68.52,68.39,68.51,97198.0,65.1167,65.1642,65.0406,65.1547,97198.0
2022-12-21 13:00:00,68.51,68.67,68.37,68.38,77910.0,65.1547,65.3069,65.0216,65.0311,77910.0
2022-12-21 13:30:00,68.36,68.52,68.34,68.48,54729.0,65.0121,65.1642,64.9931,65.1262,54729.0
2022-12-21 14:00:00,68.49,68.61,68.49,68.5,83417.0,65.1357,65.2498,65.1357,65.1452,83417.0
2022-12-21 14:30:00,68.48,68.55,68.36,68.46,57601.0,65.1262,65.1928,65.0121,65.1072,57601.0
2022-12-21 15:00:00,68.45,68.48,68.26,68.28,73185.0,65.0977,65.1262,64.917,64.936,73185.0
2022-12-21 15:30:00,68.28,68.37,68.15,68.3,246961.0,64.936,65.0216,64.8124,64.955,246961.0
2022-12-22 09:30:00,67.48,67.48,66.83,67.31,133793.0,64.1752,64.1752,63.557,64.0135,133793.0
2022-12-22 10:00:00,67.31,67.33,66.94,67.13,83162.0,64.0135,64.0325,63.6616,63.8423,83162.0
2022-12-22 10:30:00,67.11,67.2,66.86,66.86,68402.0,63.8233,63.9089,63.5855,63.5855,68402.0
2022-12-22 11:00:00,66.85,67.0,66.74,66.9,61372.0,63.576,63.7187,63.4714,63.6236,61372.0
2022-12-22 11:30:00,66.9,67.0,66.77,66.91,41628.0,63.6236,63.7187,63.4999,63.6331,41628.0
2022-12-22 12:00:00,66.89,66.94,66.6,66.61,51609.0,63.6141,63.6616,63.3383,63.3478,51609.0
2022-12-22 12:30:00,66.62,66.64,66.31,66.45,101663.0,63.3573,63.3763,63.0625,63.1956,101663.0
2022-12-22 13:00:00,66.48,66.63,66.37,66.55,206393.0,63.2242,63.3668,63.1195,63.2907,206393.0
2022-12-22 13:30:00,66.55,66.72,66.44,66.67,70165.0,63.2907,63.4524,63.1861,63.4048,70165.0
2022-12-22 14:00:00,66.68,66.91,66.59,66.91,82678.0,63.4144,63.6331,63.3288,63.6331,82678.0
2022-12-22 14:30:00,66.9,66.99,66.75,66.94,134172.0,63.6236,63.7092,63.4809,63.6616,134172.0
2022-12-22 15:00:00,66.95,67.33,66.91,67.33,157302.0,63.6711,64.0325,63.6331,64.0325,157302.0
2022-12-22 15:30:00,67.34,67.59,67.13,67.56,353394.0,64.042,64.2798,63.8423,64.2513,353394.0
2022-12-23 09:30:00,67.46,67.78,67.4,67.59,78861.0,64.1562,64.4605,64.0991,64.2798,78861.0
2022-12-23 10:00:00,67.66,68.2,67.53,68.15,63007.0,64.3464,64.8599,64.2227,64.8124,63007.0
2022-12-23 10:30:00,68.16,68.32,68.11,68.12,69150.0,64.8219,64.974,64.7743,64.7838,69150.0
2022-12-23 11:00:00,68.12,68.36,68.1,68.31,69368.0,64.7838,65.0121,64.7648,64.9645,69368.0
2022-12-23 11:30:00,68.32,68.43,68.17,68.27,60893.0,64.974,65.0786,64.8314,64.9265,60893.0
2022-12-23 12:00:00,68.27,68.32,68.21,68.25,43726.0,64.9265,64.974,64.8694,64.9075,43726.0
2022-12-23 12:30:00,68.27,68.34,68.17,68.19,42503.0,64.9265,64.9931,64.8314,64.8504,42503.0
2022-12-23 13:00:00,68.21,68.31,68.19,68.3,42812.0,64.8694,64.9645,64.8504,64.955,42812.0
2022-12-23 13:30:00,68.3,68.36,68.14,68.22,54697.0,64.955,65.0121,64.8029,64.8789,54697.0
2022-12-23 14:00:00,68.22,68.33,68.17,68.3,44630.0,64.8789,64.9835,64.8314,64.955,44630.0
2022-12-23 14:30:00,68.31,68.51,68.31,68.51,41254.0,64.9645,65.1547,64.9645,65.1547,41254.0
2022-12-23 15:00:00,68.52,68.68,68.49,68.62,84427.0,65.1642,65.3164,65.1357,65.2593,84427.0
2022-12-23 15:30:00,68.59,68.79,68.53,68.73,282904.0,65.2308,65.421,65.1738,65.364,282904.0
2022-12-27 09:30:00,68.75,69.01,68.66,68.8,75523.0,65.383,65.6302,65.2974,65.4305,75523.0
2022-12-27 10:00:00,68.82,69.33,68.74,69.23,61187.0,65.4495,65.9346,65.3735,65.8395,61187.0
2022-12-27 10:30:00,69.24,69.33,69.13,69.13,39775.0,65.849,65.9346,65.7444,65.7444,39775.0
2022-12-27 11:00:00,69.12,69.23,68.99,69.09,50033.0,65.7349,65.8395,65.6112,65.7063,50033.0
2022-12-27 11:30:00,69.1,69.24,69.08,69.16,41126.0,65.7158,65.849,65.6968,65.7729,41126.0
2022-12-27 12:00:00,69.17,69.25,69.07,69.11,42998.0,65.7824,65.8585,65.6873,65.7253,42998.0
2022-12-27 12:30:00,69.11,69.14,68.97,69.05,39760.0,65.7253,65.7539,65.5922,65.6683,39760.0
2022-12-27 13:00:00,69.05,69.07,68.91,68.96,43484.0,65.6683,65.6873,65.5351,65.5827,43484.0
2022-12-27 13:30:00,68.95,68.97,68.75,68.77,48279.0,65.5732,65.5922,65.383,65.402,48279.0
2022-12-27 14:00:00,68.77,68.89,68.68,68.72,72841.0,65.402,65.5161,65.3164,65.3544,72841.0
2022-12-27 14:30:00,68.72,68.93,68.65,68.9,60157.0,65.3544,65.5542,65.2879,65.5256,60157.0
2022-12-27 15:00:00,68.91,69.09,68.89,68.92,106793.0,65.5351,65.7063,65.5161,65.5447,106793.0
2022-12-27 15:30:00,68.94,69.05,68.77,68.79,245835.0,65.5637,65.6683,65.402,65.421,245835.0
2022-12-28 09:30:00,68.99,69.25,68.82,68.91,59000.0,65.6112,65.8585,65.4495,65.5351,59000.0
2022-12-28 10:00:00,68.89,69.08,68.58,68.67,43964.0,65.5161,65.6968,65.2213,65.3069,43964.0
2022-12-28 10:30:00,68.65,68.69,68.41,68.42,27605.0,65.2879,65.3259,65.0596,65.0691,27605.0
2022-12-28 11:00:00,68.39,68.51,68.21,68.3,39184.0,65.0406,65.1547,64.8694,64.955,39184.0
2022-12-28 11:30:00,68.31,68.34,68.09,68.1,25255.0,64.9645,64.9931,64.7553,64.7648,25255.0
2022-12-28 12:00:00,68.08,68.09,67.8,67.92,54876.0,64.7458,64.7553,64.4795,64.5936,54876.0
2022-12-28 12:30:00,67.94,68.2,67.94,68.18,27292.0,64.6126,64.8599,64.6126,64.8409,27292.0
2022-12-28 13:00:00,68.17,68.28,68.15,68.25,26119.0,64.8314,64.936,64.8124,64.9075,26119.0
2022-12-28 13:30:00,68.24,68.25,68.07,68.08,25231.0,64.898,64.9075,64.7363,64.7458,25231.0
2022-12-28 14:00:00,68.07,68.13,68.01,68.04,28607.0,64.7363,64.7933,64.6792,64.7078,28607.0
2022-12-28 14:30:00,68.04,68.26,68.03,68.15,27783.0,64.7078,64.917,64.6982,64.8124,27783.0
2022-12-28 15:00:00,68.15,68.15,67.79,67.8,45243.0,64.8124,64.8124,64.47,64.4795,45243.0
2022-12-28 15:30:00,67.78,67.9,67.74,67.79,219218.0,64.4605,64.5746,64.4224,64.47,219218.0
2022-12-29 09:30:00,68.0,68.73,68.0,68.7,49688.0,64.6697,65.364,64.6697,65.3354,49688.0
2022-12-29 10:00:00,68.69,68.92,68.66,68.69,44850.0,65.3259,65.5447,65.2974,65.3259,44850.0
2022-12-29 10:30:00,68.71,68.87,68.68,68.78,37683.0,65.3449,65.4971,65.3164,65.4115,37683.0
2022-12-29 11:00:00,68.79,68.9,68.66,68.81,43328.0,65.421,65.5256,65.2974,65.44,43328.0
2022-12-29 11:30:00,68.84,69.02,68.82,69.0,43195.0,65.4686,65.6398,65.4495,65.6207,43195.0
2022-12-29 12:00:00,68.99,69.05,68.9,68.95,45598.0,65.6112,65.6683,65.5256,65.5732,45598.0
2022-12-29 12:30:00,68.95,69.08,68.9,69.0,35387.0,65.5732,65.6968,65.5256,65.6207,35387.0
2022-12-29 13:00:00,68.98,69.0,68.79,68.85,32472.0,65.6017,65.6207,65.421,65.4781,32472.0
2022-12-29 13:30:00,68.86,68.86,68.68,68.76,32948.0,65.4876,65.4876,65.3164,65.3925,32948.0
2022-12-29 14:00:00,68.77,68.91,68.77,68.89,35584.0,65.402,65.5351,65.402,65.5161,35584.0
2022-12-29 14:30:00,68.89,68.93,68.77,68.78,40168.0,65.5161,65.5542,65.402,65.4115,40168.0
2022-12-29 15:00:00,68.77,68.77,68.54,68.64,53537.0,65.402,65.402,65.1833,65.2784,53537.0
2022-12-29 15:30:00,68.65,68.81,68.55,68.61,160206.0,65.2879,65.44,65.1928,65.2498,160206.0
2022-12-30 09:30:00,68.05,68.37,67.93,68.27,45962.0,64.7173,65.0216,64.6031,64.9265,45962.0
2022-12-30 10:00:00,68.27,68.51,68.13,68.43,56023.0,64.9265,65.1547,64.7933,65.0786,56023.0
2022-12-30 10:30:00,68.44,68.52,68.17,68.2,40226.0,65.0882,65.1642,64.8314,64.8599,40226.0
2022-12-30 11:00:00,68.19,68.3,68.14,68.19,44681.0,64.8504,64.955,64.8029,64.8504,44681.0
2022-12-30 11:30:00,68.18,68.35,68.11,68.32,42126.0,64.8409,65.0026,64.7743,64.974,42126.0
2022-12-30 12:00:00,68.33,68.37,68.29,68.35,40446.0,64.9835,65.0216,64.9455,65.0026,40446.0
2022-12-30 12:30:00,68.35,68.39,68.26,68.35,31679.0,65.0026,65.0406,64.917,65.0026,31679.0
2022-12-30 13:00:00,68.36,68.36,67.97,68.11,45293.0,65.0121,65.0121,64.6412,64.7743,45293.0
2022-12-30 13:30:00,68.11,68.23,68.09,68.13,44740.0,64.7743,64.8884,64.7553,64.7933,44740.0
2022-12-30 14:00:00,68.12,68.14,68.01,68.12,48414.0,64.7838,64.8029,64.6792,64.7838,48414.0
2022-12-30 14:30:00,68.12,68.18,67.96,67.98,49254.0,64.7838,64.8409,64.6317,64.6507,49254.0
2022-12-30 15:00:00,67.96,68.31,67.93,68.2,76625.0,64.6317,64.9645,64.6031,64.8599,76625.0
2022-12-30 15:30:00,68.2,68.66,68.18,68.62,252319.0,64.8599,65.2974,64.8409,65.2593,252319.0
2023-01-03 09:30:00,69.05,69.57,68.91,69.02,143899.0,65.6683,66.1628,65.5351,65.6398,143899.0
2023-01-03 10:00:00,69.02,69.18,68.57,68.78,71153.0,65.6398,65.7919,65.2118,65.4115,71153.0
2023-01-03 10:30:00,68.77,69.21,68.68,69.21,36269.0,65.402,65.8204,65.3164,65.8204,36269.0
2023-01-03 11:00:00,69.22,69.26,68.65,68.8,76713.0,65.83,65.868,65.2879,65.4305,76713.0
2023-01-03 11:30:00,68.79,68.79,68.4,68.53,54200.0,65.421,65.421,65.0501,65.1738,54200.0
2023-01-03 12:00:00,68.51,68.61,68.39,68.52,44368.0,65.1547,65.2498,65.0406,65.1642,44368.0
2023-01-03 12:30:00,68.51,68.73,68.4,68.51,80568.0,65.1547,65.364,65.0501,65.1547,80568.0
2023-01-03 13:00:00,68.51,68.69,68.41,68.68,61145.0,65.1547,65.3259,65.0596,65.3164,61145.0
2023-01-03 13:30:00,68.67,68.83,68.61,68.75,55164.0,65.3069,65.4591,65.2498,65.383,55164.0
2023-01-03 14:00:00,68.73,68.79,68.39,68.43,37513.0,65.364,65.421,65.0406,65.0786,37513.0
2023-01-03 14:30:00,68.44,68.7,68.22,68.53,29031.0,65.0882,65.3354,64.8789,65.1738,29031.0
2023-01-03 15:00:00,68.53,68.78,68.5,68.76,51878.0,65.1738,65.4115,65.1452,65.3925,51878.0
2023-01-03 15:30:00,68.78,68.9,68.73,68.86,178425.0,65.4115,65.5256,65.364,65.4876,178425.0
2023-01-04 09:30:00,69.68,70.42,69.67,70.12,109568.0,66.2674,66.9712,66.2579,66.6859,109568.0
2023-01-04 10:00:00,70.06,70.2,69.42,69.81,163995.0,66.6288,66.762,66.0202,66.3911,163995.0
2023-01-04 10:30:00,69.84,70.18,69.8,70.12,68069.0,66.4196,66.7429,66.3816,66.6859,68069.0
2023-01-04 11:00:00,70.14,70.65,70.07,70.61,108413.0,66.7049,67.1899,66.6383,67.1519,108413.0
2023-01-04 11:30:00,70.62,70.77,70.61,70.69,89523.0,67.1614,67.304,67.1519,67.228,89523.0
2023-01-04 12:00:00,70.69,70.76,70.6,70.7,79409.0,67.228,67.2945,67.1424,67.2375,79409.0
2023-01-04 12:30:00,70.71,70.9,70.69,70.69,68814.0,67.247,67.4277,67.228,67.228,68814.0
2023-01-04 13:00:00,70.68,70.85,70.53,70.83,83389.0,67.2185,67.3801,67.0758,67.3611,83389.0
2023-01-04 13:30:00,70.84,70.98,70.57,70.6,103595.0,67.3706,67.5038,67.1138,67.1424,103595.0
2023-01-04 14:00:00,70.52,70.89,70.29,70.44,78068.0,67.0663,67.4182,66.8476,66.9902,78068.0
2023-01-04 14:30:00,70.43,70.66,70.42,70.61,98704.0,66.9807,67.1994,66.9712,67.1519,98704.0
2023-01-04 15:00:00,70.61,70.73,70.42,70.5,106530.0,67.1519,67.266,66.9712,67.0473,106530.0
2023-01-04 15:30:00,70.48,70.58,70.17,70.52,326950.0,67.0283,67.1234,66.7334,67.0663,326950.0
2023-01-05 09:30:00,69.6,69.96,69.24,69.9,103792.0,66.1913,66.5337,65.849,66.4767,103792.0
2023-01-05 10:00:00,69.88,70.28,69.7,70.24,109800.0,66.4576,66.838,66.2865,66.8,109800.0
2023-01-05 10:30:00,70.23,70.4,70.03,70.08,65352.0,66.7905,66.9522,66.6003,66.6478,65352.0
2023-01-05 11:00:00,70.1,70.15,69.73,69.78,56175.0,66.6669,66.7144,66.315,66.3625,56175.0
2023-01-05 11:30:00,69.79,70.02,69.78,69.84,53274.0,66.372,66.5908,66.3625,66.4196,53274.0
2023-01-05 12:00:00,69.83,70.16,69.81,70.16,59119.0,66.4101,66.7239,66.3911,66.7239,59119.0
2023-01-05 12:30:00,70.15,70.32,70.13,70.22,68314.0,66.7144,66.8761,66.6954,66.781,68314.0
2023-01-05 13:00:00,70.2,70.51,70.08,70.41,85756.0,66.762,67.0568,66.6478,66.9617,85756.0
2023-01-05 13:30:00,70.44,70.49,70.32,70.36,102272.0,66.9902,67.0378,66.8761,66.9141,102272.0
2023-01-05 14:00:00,70.37,70.54,70.36,70.43,94136.0,66.9236,67.0853,66.9141,66.9807,94136.0
2023-01-05 14:30:00,70.45,70.7,70.43,70.53,96069.0,66.9997,67.2375,66.9807,67.0758,96069.0
2023-01-05 15:00:00,70.53,70.58,70.45,70.54,114727.0,67.0758,67.1234,66.9997,67.0853,114727.0
2023-01-05 15:30:00,70.53,70.92,70.48,70.86,580856.0,67.0758,67.4467,67.0283,67.3896,580856.0
2023-01-06 09:30:00,71.78,72.14,71.0,71.33,191467.0,68.2646,68.607,67.5228,67.8366,191467.0
2023-01-06 10:00:00,71.33,71.85,71.32,71.63,87227.0,67.8366,68.3312,67.8271,68.1219,87227.0
2023-01-06 10:30:00,71.64,72.08,71.64,71.87,85267.0,68.1314,68.5499,68.1314,68.3502,85267.0
2023-01-06 11:00:00,71.87,72.1,71.82,71.97,197334.0,68.3502,68.5689,68.3026,68.4453,197334.0
2023-01-06 11:30:00,71.99,72.53,71.94,72.36,314741.0,68.4643,68.9779,68.4167,68.8162,314741.0
2023-01-06 12:00:00,72.37,72.4,72.03,72.08,56713.0,68.8257,68.8542,68.5023,68.5499,56713.0
2023-01-06 12:30:00,72.08,72.26,72.08,72.17,78103.0,68.5499,68.7211,68.5499,68.6355,78103.0
2023-01-06 13:00:00,72.17,72.6,72.16,72.52,179433.0,68.6355,69.0444,68.626,68.9683,179433.0
2023-01-06 13:30:00,72.54,72.65,72.3,72.41,76239.0,68.9874,69.092,68.7591,68.8637,76239.0
2023-01-06 14:00:00,72.44,72.7,72.38,72.49,149906.0,68.8923,69.1395,68.8352,68.9398,149906.0
2023-01-06 14:30:00,72.5,72.7,72.5,72.57,101566.0,68.9493,69.1395,68.9493,69.0159,101566.0
2023-01-06 15:00:00,72.58,72.69,72.52,72.55,164447.0,69.0254,69.13,68.9683,68.9969,164447.0
2023-01-06 15:30:00,72.54,72.82,72.45,72.46,483893.0,68.9874,69.2537,68.9018,68.9113,483893.0
2023-01-09 09:30:00,72.83,73.12,72.69,73.0,199891.0,69.2632,69.539,69.13,69.4248,199891.0
2023-01-09 10:00:00,73.04,73.56,73.04,73.36,162111.0,69.4629,69.9574,69.4629,69.7672,162111.0
2023-01-09 10:30:00,73.36,73.9,73.34,73.78,69249.0,69.7672,70.2808,69.7482,70.1666,69249.0
2023-01-09 11:00:00,73.78,73.97,73.74,73.76,129883.0,70.1666,70.3473,70.1286,70.1476,129883.0
2023-01-09 11:30:00,73.76,73.9,73.57,73.89,141358.0,70.1476,70.2808,69.9669,70.2712,141358.0
2023-01-09 12:00:00,73.91,74.17,73.71,73.88,146352.0,70.2903,70.5375,70.1001,70.2617,146352.0
2023-01-09 12:30:00,73.92,73.93,73.7,73.87,85377.0,70.2998,70.3093,70.0906,70.2522,85377.0
2023-01-09 13:00:00,73.87,73.96,73.43,73.78,85734.0,70.2522,70.3378,69.8338,70.1666,85734.0
2023-01-09 13:30:00,73.78,73.84,73.55,73.62,61953.0,70.1666,70.2237,69.9479,70.0145,61953.0
2023-01-09 14:00:00,73.63,73.69,73.46,73.55,59423.0,70.024,70.081,69.8623,69.9479,59423.0
2023-01-09 14:30:00,73.52,73.56,73.35,73.44,89306.0,69.9194,69.9574,69.7577,69.8433,89306.0
2023-01-09 15:00:00,73.45,73.56,73.35,73.44,187126.0,69.8528,69.9574,69.7577,69.8433,187126.0
2023-01-09 15:30:00,73.44,73.58,73.41,73.48,504375.0,69.8433,69.9764,69.8148,69.8813,504375.0
2023-01-10 09:30:00,73.35,73.84,73.33,73.53,123052.0,69.7577,70.2237,69.7387,69.9289,123052.0
2023-01-10 10:00:00,73.55,73.62,73.24,73.32,62925.0,69.9479,70.0145,69.6531,69.7292,62925.0
2023-01-10 10:30:00,73.28,73.29,72.84,73.17,56504.0,69.6911,69.7006,69.2727,69.5865,56504.0
2023-01-10 11:00:00,73.19,73.3,73.11,73.21,65640.0,69.6055,69.7101,69.5294,69.6246,65640.0
2023-01-10 11:30:00,73.22,73.31,73.12,73.19,44911.0,69.6341,69.7197,69.539,69.6055,44911.0
2023-01-10 12:00:00,73.19,73.19,72.99,73.07,52525.0,69.6055,69.6055,69.4153,69.4914,52525.0
2023-01-10 12:30:00,73.06,73.36,73.04,73.35,46506.0,69.4819,69.7672,69.4629,69.7577,46506.0
2023-01-10 13:00:00,73.36,73.58,73.32,73.57,44553.0,69.7672,69.9764,69.7292,69.9669,44553.0
2023-01-10 13:30:00,73.56,73.65,73.47,73.53,73426.0,69.9574,70.043,69.8718,69.9289,73426.0
2023-01-10 14:00:00,73.58,73.71,73.5,73.61,63205.0,69.9764,70.1001,69.9003,70.005,63205.0
2023-01-10 14:30:00,73.65,73.75,73.63,73.7,67692.0,70.043,70.1381,70.024,70.0906,67692.0
2023-01-10 15:00:00,73.7,73.94,73.68,73.89,89365.0,70.0906,70.3188,70.0715,70.2712,89365.0
2023-01-10 15:30:00,73.88,74.03,73.85,73.93,276697.0,70.2617,70.4044,70.2332,70.3093,276697.0
2023-01-11 09:30:00,74.49,74.95,74.49,74.77,126176.0,70.8419,71.2793,70.8419,71.1081,126176.0
2023-01-11 10:00:00,74.79,74.85,74.24,74.36,98544.0,71.1272,71.1842,70.6041,70.7182,98544.0
2023-01-11 10:30:00,74.34,74.38,74.07,74.17,58976.0,70.6992,70.7372,70.4424,70.5375,58976.0
2023-01-11 11:00:00,74.17,74.47,74.16,74.41,70366.0,70.5375,70.8228,70.528,70.7658,70366.0
2023-01-11 11:30:00,74.42,74.69,74.4,74.65,70428.0,70.7753,71.0321,70.7563,70.994,70428.0
2023-01-11 12:00:00,74.66,74.85,74.66,74.78,50443.0,71.0035,71.1842,71.0035,71.1177,50443.0
2023-01-11 12:30:00,74.76,74.81,74.67,74.78,67839.0,71.0986,71.1462,71.013,71.1177,67839.0
2023-01-11 13:00:00,74.78,74.91,74.72,74.88,69979.0,71.1177,71.2413,71.0606,71.2128,69979.0
2023-01-11 13:30:00,74.89,74.9,74.7,74.75,78875.0,71.2223,71.2318,71.0416,71.0891,78875.0
2023-01-11 14:00:00,74.76,74.78,74.6,74.72,120204.0,71.0986,71.1177,70.9465,71.0606,120204.0
2023-01-11 14:30:00,74.73,74.97,74.73,74.97,106426.0,71.0701,71.2984,71.0701,71.2984,106426.0
2023-01-11 15:00:00,74.97,75.01,74.92,74.93,176241.0,71.2984,71.3364,71.2508,71.2603,176241.0
2023-01-11 15:30:00,74.94,74.94,74.71,74.91,290962.0,71.2698,71.2698,71.0511,71.2413,290962.0
2023-01-12 09:30:00,74.6,74.81,74.07,74.74,115053.0,70.9465,71.1462,70.4424,71.0796,115053.0
2023-01-12 10:00:00,74.75,75.01,74.59,74.9,132760.0,71.0891,71.3364,70.937,71.2318,132760.0
2023-01-12 10:30:00,74.89,75.0,74.63,74.88,73873.0,71.2223,71.3269,70.975,71.2128,73873.0
2023-01-12 11:00:00,74.84,74.95,74.69,74.88,64401.0,71.1747,71.2793,71.0321,71.2128,64401.0
2023-01-12 11:30:00,74.87,74.87,74.6,74.72,132894.0,71.2033,71.2033,70.9465,71.0606,132894.0
2023-01-12 12:00:00,74.72,74.95,74.65,74.94,93206.0,71.0606,71.2793,70.994,71.2698,93206.0
2023-01-12 12:30:00,74.96,75.15,74.91,75.02,78645.0,71.2888,71.4695,71.2413,71.3459,78645.0
2023-01-12 13:00:00,75.03,75.09,74.83,74.9,80893.0,71.3554,71.4125,71.1652,71.2318,80893.0
2023-01-12 13:30:00,74.89,75.34,74.88,75.34,124686.0,71.2223,71.6502,71.2128,71.6502,124686.0
2023-01-12 14:00:00,75.35,75.38,75.07,75.13,73750.0,71.6597,71.6883,71.3935,71.4505,73750.0
2023-01-12 14:30:00,75.1,75.19,74.95,75.06,89395.0,71.422,71.5076,71.2793,71.3839,89395.0
2023-01-12 15:00:00,75.06,75.07,74.74,74.84,134777.0,71.3839,71.3935,71.0796,71.1747,134777.0
2023-01-12 15:30:00,74.86,74.86,74.65,74.75,388058.0,71.1937,71.1937,70.994,71.0891,388058.0
2023-01-13 09:30:00,73.89,74.53,73.68,74.47,116127.0,70.2712,70.8799,70.0715,70.8228,116127.0
2023-01-13 10:00:00,74.46,74.81,74.33,74.71,533161.0,70.8133,71.1462,70.6897,71.0511,533161.0
2023-01-13 10:30:00,74.72,74.87,74.68,74.72,60906.0,71.0606,71.2033,71.0226,71.0606,60906.0
2023-01-13 11:00:00,74.75,74.81,74.5,74.8,176442.0,71.0891,71.1462,70.8514,71.1367,176442.0
2023-01-13 11:30:00,74.81,74.91,74.31,74.59,538584.0,71.1462,71.2413,70.6707,70.937,538584.0
2023-01-13 12:00:00,74.58,74.81,74.49,74.79,59481.0,70.9275,71.1462,70.8419,71.1272,59481.0
2023-01-13 12:30:00,74.78,75.0,74.74,74.89,67288.0,71.1177,71.3269,71.0796,71.2223,67288.0
2023-01-13 13:00:00,74.9,75.03,74.84,74.91,58284.0,71.2318,71.3554,71.1747,71.2413,58284.0
2023-01-13 13:30:00,74.91,75.21,74.91,75.21,71216.0,71.2413,71.5266,71.2413,71.5266,71216.0
2023-01-13 14:00:00,75.2,75.25,75.08,75.15,61229.0,71.5171,71.5646,71.403,71.4695,61229.0
2023-01-13 14:30:00,75.15,75.24,74.95,75.17,268955.0,71.4695,71.5551,71.2793,71.4886,268955.0
2023-01-13 15:00:00,75.17,75.32,75.16,75.27,71739.0,71.4886,71.6312,71.479,71.5837,71739.0
2023-01-13 15:30:00,75.27,75.38,75.11,75.2,383359.0,71.5837,71.6883,71.4315,71.5171,383359.0
2023-01-17 09:30:00,74.32,74.55,74.15,74.26,170125.0,70.6802,70.8989,70.5185,70.6231,170125.0
2023-01-17 10:00:00,74.26,74.7,74.25,74.47,102400.0,70.6231,71.0416,70.6136,70.8228,102400.0
2023-01-17 10:30:00,74.48,74.56,74.04,74.15,106543.0,70.8324,70.9084,70.4139,70.5185,106543.0
2023-01-17 11:00:00,74.16,74.18,74.01,74.16,110075.0,70.528,70.547,70.3854,70.528,110075.0
2023-01-17 11:30:00,74.16,74.4,74.1,74.4,73742.0,70.528,70.7563,70.471,70.7563,73742.0
2023-01-17 12:00:00,74.4,74.58,74.23,74.24,47614.0,70.7563,70.9275,70.5946,70.6041,47614.0
2023-01-17 12:30:00,74.22,74.5,73.96,74.28,601872.0,70.5851,70.8514,70.3378,70.6421,601872.0
2023-01-17 13:00:00,74.28,74.34,73.99,74.09,123856.0,70.6421,70.6992,70.3663,70.4615,123856.0
2023-01-17 13:30:00,74.05,74.18,74.03,74.15,71579.0,70.4234,70.547,70.4044,70.5185,71579.0
2023-01-17 14:00:00,74.15,74.29,74.05,74.11,71110.0,70.5185,70.6517,70.4234,70.4805,71110.0
2023-01-17 14:30:00,74.12,74.36,74.12,74.34,61082.0,70.49,70.7182,70.49,70.6992,61082.0
2023-01-17 15:00:00,74.35,74.44,74.17,74.2,109657.0,70.7087,70.7943,70.5375,70.5661,109657.0
2023-01-17 15:30:00,74.2,74.37,74.03,74.34,665115.0,70.5661,70.7277,70.4044,70.6992,665115.0
2023-01-18 09:30:00,74.89,75.17,74.49,74.76,136526.0,71.2223,71.4886,70.8419,71.0986,136526.0
2023-01-18 10:00:00,74.81,74.93,74.7,74.88,57062.0,71.1462,71.2603,71.0416,71.2128,57062.0
2023-01-18 10:30:00,74.89,74.92,74.59,74.77,112908.0,71.2223,71.2508,70.937,71.1081,112908.0
2023-01-18 11:00:00,74.75,74.81,74.1,74.14,92958.0,71.0891,71.1462,70.471,70.509,92958.0
2023-01-18 11:30:00,74.11,74.28,73.83,73.86,97435.0,70.4805,70.6421,70.2142,70.2427,97435.0
2023-01-18 12:00:00,73.85,74.1,73.39,73.41,383006.0,70.2332,70.471,69.7957,69.8148,383006.0
2023-01-18 12:30:00,73.38,73.64,73.29,73.6,76707.0,69.7862,70.0335,69.7006,69.9954,76707.0
2023-01-18 13:00:00,73.63,73.75,73.32,73.59,363527.0,70.024,70.1381,69.7292,69.9859,363527.0
2023-01-18 13:30:00,73.6,73.74,73.58,73.62,60113.0,69.9954,70.1286,69.9764,70.0145,60113.0
2023-01-18 14:00:00,73.64,73.68,73.53,73.65,105778.0,70.0335,70.0715,69.9289,70.043,105778.0
2023-01-18 14:30:00,73.63,73.8,73.52,73.56,81610.0,70.024,70.1857,69.9194,69.9574,81610.0
2023-01-18 15:00:00,73.55,73.75,73.34,73.36,363021.0,69.9479,70.1381,69.7482,69.7672,363021.0
2023-01-18 15:30:00,73.34,73.36,73.03,73.15,506633.0,69.7482,69.7672,69.4534,69.5675,506633.0
2023-01-19 09:30:00,72.78,72.86,72.45,72.56,147621.0,69.2156,69.2917,68.9018,69.0064,147621.0
2023-01-19 10:00:00,72.62,72.68,72.35,72.51,76674.0,69.0634,69.1205,68.8067,68.9588,76674.0
2023-01-19 10:30:00,72.5,72.56,72.19,72.34,79405.0,68.9493,69.0064,68.6545,68.7972,79405.0
2023-01-19 11:00:00,72.31,72.65,71.96,72.1,541161.0,68.7686,69.092,68.4358,68.5689,541161.0
2023-01-19 11:30:00,72.1,72.22,71.99,72.06,120597.0,68.5689,68.683,68.4643,68.5309,120597.0
2023-01-19 12:00:00,72.06,72.3,72.06,72.14,104351.0,68.5309,68.7591,68.5309,68.607,104351.0
2023-01-19 12:30:00,72.13,72.14,71.98,72.13,81238.0,68.5974,68.607,68.4548,68.5974,81238.0
2023-01-19 13:00:00,72.15,72.41,72.12,72.3,116997.0,68.6165,68.8637,68.5879,68.7591,116997.0
2023-01-19 13:30:00,72.31,72.7,72.31,72.45,574438.0,68.7686,69.1395,68.7686,68.9018,574438.0
2023-01-19 14:00:00,72.45,72.81,72.37,72.79,148453.0,68.9018,69.2441,68.8257,69.2251,148453.0
2023-01-19 14:30:00,72.78,72.93,72.76,72.83,104100.0,69.2156,69.3583,69.1966,69.2632,104100.0
2023-01-19 15:00:00,72.84,72.96,72.76,72.89,155184.0,69.2727,69.3868,69.1966,69.3202,155184.0
2023-01-19 15:30:00,72.89,72.91,72.73,72.8,439858.0,69.3202,69.3392,69.1681,69.2346,439858.0
2023-01-20 09:30:00,72.87,73.13,72.34,73.09,273784.0,69.3012,69.5485,68.7972,69.5104,273784.0
2023-01-20 10:00:00,73.05,73.72,73.05,73.37,1218871.0,69.4724,70.1096,69.4724,69.7767,1218871.0
2023-01-20 10:30:00,73.38,73.65,73.32,73.47,91176.0,69.7862,70.043,69.7292,69.8718,91176.0
2023-01-20 11:00:00,73.47,73.63,73.44,73.53,56663.0,69.8718,70.024,69.8433,69.9289,56663.0
2023-01-20 11:30:00,73.52,73.53,73.28,73.3,41168.0,69.9194,69.9289,69.6911,69.7101,41168.0
2023-01-20 12:00:00,73.31,73.44,73.31,73.38,45282.0,69.7197,69.8433,69.7197,69.7862,45282.0
2023-01-20 12:30:00,73.38,73.47,73.33,73.36,39300.0,69.7862,69.8718,69.7387,69.7672,39300.0
2023-01-20 13:00:00,73.36,73.45,73.11,73.15,107569.0,69.7672,69.8528,69.5294,69.5675,107569.0
2023-01-20 13:30:00,73.14,73.51,73.14,73.51,68121.0,69.558,69.9099,69.558,69.9099,68121.0
2023-01-20 14:00:00,73.51,73.67,73.43,73.65,50152.0,69.9099,70.062,69.8338,70.043,50152.0
2023-01-20 14:30:00,73.64,73.87,73.64,73.86,128192.0,70.0335,70.2522,70.0335,70.2427,128192.0
2023-01-20 15:00:00,73.87,74.02,73.82,73.89,63156.0,70.2522,70.3949,70.2047,70.2712,63156.0
2023-01-20 15:30:00,73.88,74.0,73.7,73.95,320344.0,70.2617,70.3759,70.0906,70.3283,320344.0
2023-01-23 09:30:00,73.83,73.93,73.44,73.91,93268.0,70.2142,70.3093,69.8433,70.2903,93268.0
2023-01-23 10:00:00,73.91,73.97,73.56,73.9,92227.0,70.2903,70.3473,69.9574,70.2808,92227.0
2023-01-23 10:30:00,73.91,74.22,73.91,74.17,55347.0,70.2903,70.5851,70.2903,70.5375,55347.0
2023-01-23 11:00:00,74.17,74.62,74.14,74.59,86101.0,70.5375,70.9655,70.509,70.937,86101.0
2023-01-23 11:30:00,74.59,74.77,74.59,74.72,61659.0,70.937,71.1081,70.937,71.0606,61659.0
2023-01-23 12:00:00,74.72,74.85,74.61,74.83,67993.0,71.0606,71.1842,70.956,71.1652,67993.0
2023-01-23 12:30:00,74.84,75.02,74.78,75.01,98309.0,71.1747,71.3459,71.1177,71.3364,98309.0
2023-01-23 13:00:00,75.01,75.19,74.97,75.19,62079.0,71.3364,71.5076,71.2984,71.5076,62079.0
2023-01-23 13:30:00,75.2,75.34,75.12,75.27,90646.0,71.5171,71.6502,71.441,71.5837,90646.0
2023-01-23 14:00:00,75.26,75.26,74.91,74.91,87056.0,71.5742,71.5742,71.2413,71.2413,87056.0
2023-01-23 14:30:00,74.92,74.99,74.57,74.75,93287.0,71.2508,71.3174,70.9179,71.0891,93287.0
2023-01-23 15:00:00,74.77,75.02,74.74,74.95,87133.0,71.1081,71.3459,71.0796,71.2793,87133.0
2023-01-23 15:30:00,74.95,75.31,74.92,75.3,410911.0,71.2793,71.6217,71.2508,71.6122,410911.0
2023-01-24 09:30:00,74.21,75.11,74.1,74.17,220185.0,70.5756,71.4315,70.471,70.5375,220185.0
2023-01-24 10:00:00,74.16,74.48,74.06,74.36,201983.0,70.528,70.8324,70.4329,70.7182,201983.0
2023-01-24 10:30:00,74.37,74.46,74.07,74.42,567374.0,70.7277,70.8133,70.4424,70.7753,567374.0
2023-01-24 11:00:00,74.43,74.48,74.11,74.21,157569.0,70.7848,70.8324,70.4805,70.5756,157569.0
2023-01-24 11:30:00,74.21,74.28,74.09,74.14,96947.0,70.5756,70.6421,70.4615,70.509,96947.0
2023-01-24 12:00:00,74.14,74.24,73.99,74.1,99219.0,70.509,70.6041,70.3663,70.471,99219.0
2023-01-24 12:30:00,74.11,74.24,74.09,74.24,74977.0,70.4805,70.6041,70.4615,70.6041,74977.0
2023-01-24 13:00:00,74.24,74.49,74.21,74.41,76454.0,70.6041,70.8419,70.5756,70.7658,76454.0
2023-01-24 13:30:00,74.41,74.51,74.28,74.44,122990.0,70.7658,70.8609,70.6421,70.7943,122990.0
2023-01-24 14:00:00,74.45,74.6,74.33,74.6,85825.0,70.8038,70.9465,70.6897,70.9465,85825.0
2023-01-24 14:30:00,74.62,74.84,74.6,74.83,107407.0,70.9655,71.1747,70.9465,71.1652,107407.0
2023-01-24 15:00:00,74.83,74.88,74.61,74.7,103727.0,71.1652,71.2128,70.956,71.0416,103727.0
2023-01-24 15:30:00,74.7,74.97,74.57,74.92,324552.0,71.0416,71.2984,70.9179,71.2508,324552.0
2023-01-25 09:30:00,73.79,74.18,73.61,73.61,117001.0,70.1761,70.547,70.005,70.005,117001.0
2023-01-25 10:00:00,73.61,74.0,73.54,73.64,111257.0,70.005,70.3759,69.9384,70.0335,111257.0
2023-01-25 10:30:00,73.66,73.69,73.12,73.35,153028.0,70.0525,70.081,69.539,69.7577,153028.0
2023-01-25 11:00:00,73.34,73.59,73.26,73.54,69923.0,69.7482,69.9859,69.6721,69.9384,69923.0
2023-01-25 11:30:00,73.55,73.77,73.45,73.67,63237.0,69.9479,70.1571,69.8528,70.062,63237.0
2023-01-25 12:00:00,73.67,73.72,73.57,73.64,54058.0,70.062,70.1096,69.9669,70.0335,54058.0
2023-01-25 12:30:00,73.64,73.74,73.58,73.7,67727.0,70.0335,70.1286,69.9764,70.0906,67727.0
2023-01-25 13:00:00,73.71,73.91,73.67,73.89,137009.0,70.1001,70.2903,70.062,70.2712,137009.0
2023-01-25 13:30:00,73.9,73.9,73.64,73.68,156503.0,70.2808,70.2808,70.0335,70.0715,156503.0
2023-01-25 14:00:00,73.68,73.73,73.18,73.18,376552.0,70.0715,70.1191,69.596,69.596,376552.0
2023-01-25 14:30:00,73.18,73.28,72.98,73.03,273097.0,69.596,69.6911,69.4058,69.4534,273097.0
2023-01-25 15:00:00,73.02,73.43,73.02,73.39,219037.0,69.4439,69.8338,69.4439,69.7957,219037.0
2023-01-25 15:30:00,73.4,73.57,73.27,73.53,410403.0,69.8052,69.9669,69.6816,69.9289,410403.0
2023-01-26 09:30:00,73.17,73.64,72.17,72.18,343814.0,69.5865,70.0335,68.6355,68.645,343814.0
2023-01-26 10:00:00,72.2,73.21,72.1,73.12,148573.0,68.664,69.6246,68.5689,69.539,148573.0
2023-01-26 10:30:00,73.14,73.48,73.07,73.25,111882.0,69.558,69.8813,69.4914,69.6626,111882.0
2023-01-26 11:00:00,73.24,73.54,73.21,73.43,114582.0,69.6531,69.9384,69.6246,69.8338,114582.0
2023-01-26 11:30:00,73.4,73.76,73.35,73.55,169013.0,69.8052,70.1476,69.7577,69.9479,169013.0
2023-01-26 12:00:00,73.56,73.72,73.12,73.12,149571.0,69.9574,70.1096,69.539,69.539,149571.0
2023-01-26 12:30:00,73.13,73.25,73.0,73.07,194459.0,69.5485,69.6626,69.4248,69.4914,194459.0
2023-01-26 13:00:00,73.08,73.4,72.99,73.22,158745.0,69.5009,69.8052,69.4153,69.6341,158745.0
2023-01-26 13:30:00,73.22,73.57,73.21,73.55,102102.0,69.6341,69.9669,69.6246,69.9479,102102.0
2023-01-26 14:00:00,73.55,73.6,73.37,73.49,92937.0,69.9479,69.9954,69.7767,69.8908,92937.0
2023-01-26 14:30:00,73.5,73.67,73.5,73.65,160966.0,69.9003,70.062,69.9003,70.043,160966.0
2023-01-26 15:00:00,73.65,73.75,73.6,73.71,135112.0,70.043,70.1381,69.9954,70.1001,135112.0
2023-01-26 15:30:00,73.71,73.79,73.59,73.72,382017.0,70.1001,70.1761,69.9859,70.1096,382017.0
2023-01-27 09:30:00,73.06,73.98,73.06,73.82,96408.0,69.4819,70.3568,69.4819,70.2047,96408.0
2023-01-27 10:00:00,73.86,74.19,73.74,74.03,73767.0,70.2427,70.5566,70.1286,70.4044,73767.0
2023-01-27 10:30:00,74.03,74.08,73.48,73.66,77232.0,70.4044,70.4519,69.8813,70.0525,77232.0
2023-01-27 11:00:00,73.65,73.79,73.56,73.74,88278.0,70.043,70.1761,69.9574,70.1286,88278.0
2023-01-27 11:30:00,73.74,74.04,73.71,73.9,62895.0,70.1286,70.4139,70.1001,70.2808,62895.0
2023-01-27 12:00:00,73.9,74.02,73.73,73.83,71252.0,70.2808,70.3949,70.1191,70.2142,71252.0
2023-01-27 12:30:00,73.84,74.06,73.82,74.01,46900.0,70.2237,70.4329,70.2047,70.3854,46900.0
2023-01-27 13:00:00,74.01,74.14,73.93,73.93,133331.0,70.3854,70.509,70.3093,70.3093,133331.0
2023-01-27 13:30:00,73.9,74.01,73.79,73.84,66897.0,70.2808,70.3854,70.1761,70.2237,66897.0
2023-01-27 14:00:00,73.83,74.09,73.83,74.01,66693.0,70.2142,70.4615,70.2142,70.3854,66693.0
2023-01-27 14:30:00,74.01,74.07,73.93,74.0,78510.0,70.3854,70.4424,70.3093,70.3759,78510.0
2023-01-27 15:00:00,74.01,74.05,73.84,73.92,124707.0,70.3854,70.4234,70.2237,70.2998,124707.0
2023-01-27 15:30:00,73.92,73.93,73.48,73.56,373971.0,70.2998,70.3093,69.8813,69.9574,373971.0
2023-01-30 09:30:00,73.1,73.53,73.0,73.19,104453.0,69.5199,69.9289,69.4248,69.6055,104453.0
2023-01-30 10:00:00,73.19,73.56,73.19,73.3,131873.0,69.6055,69.9574,69.6055,69.7101,131873.0
2023-01-30 10:30:00,73.31,73.31,72.79,72.83,106548.0,69.7197,69.7197,69.2251,69.2632,106548.0
2023-01-30 11:00:00,72.81,73.3,72.79,73.15,74765.0,69.2441,69.7101,69.2251,69.5675,74765.0
2023-01-30 11:30:00,73.15,73.19,72.74,72.9,70333.0,69.5675,69.6055,69.1776,69.3297,70333.0
2023-01-30 12:00:00,72.9,73.05,72.82,72.93,63513.0,69.3297,69.4724,69.2537,69.3583,63513.0
2023-01-30 12:30:00,72.93,72.97,72.6,72.63,74465.0,69.3583,69.3963,69.0444,69.073,74465.0
2023-01-30 13:00:00,72.61,72.78,72.49,72.71,90883.0,69.0539,69.2156,68.9398,69.149,90883.0
2023-01-30 13:30:00,72.71,72.85,72.56,72.85,90594.0,69.149,69.2822,69.0064,69.2822,90594.0
2023-01-30 14:00:00,72.86,72.87,72.65,72.72,81591.0,69.2917,69.3012,69.092,69.1585,81591.0
2023-01-30 14:30:00,72.72,72.72,72.45,72.58,81257.0,69.1585,69.1585,68.9018,69.0254,81257.0
2023-01-30 15:00:00,72.58,72.71,72.46,72.49,114535.0,69.0254,69.149,68.9113,68.9398,114535.0
2023-01-30 15:30:00,72.49,72.76,72.47,72.65,404355.0,68.9398,69.1966,68.9208,69.092,404355.0
2023-01-31 09:30:00,72.91,72.91,72.52,72.63,90324.0,69.3392,69.3392,68.9683,69.073,90324.0
2023-01-31 10:00:00,72.63,72.89,72.27,72.87,104341.0,69.073,69.3202,68.7306,69.3012,104341.0
2023-01-31 10:30:00,72.89,72.95,72.72,72.84,80876.0,69.3202,69.3773,69.1585,69.2727,80876.0
2023-01-31 11:00:00,72.85,72.97,72.81,72.81,80576.0,69.2822,69.3963,69.2441,69.2441,80576.0
2023-01-31 11:30:00,72.82,73.11,72.8,73.05,70316.0,69.2537,69.5294,69.2346,69.4724,70316.0
2023-01-31 12:00:00,73.04,73.28,72.93,73.26,61896.0,69.4629,69.6911,69.3583,69.6721,61896.0
2023-01-31 12:30:00,73.23,73.35,73.19,73.32,75753.0,69.6436,69.7577,69.6055,69.7292,75753.0
2023-01-31 13:00:00,73.31,73.33,73.21,73.29,86315.0,69.7197,69.7387,69.6246,69.7006,86315.0
2023-01-31 13:30:00,73.31,73.54,73.23,73.53,53495.0,69.7197,69.9384,69.6436,69.9289,53495.0
2023-01-31 14:00:00,73.54,73.68,73.54,73.65,68426.0,69.9384,70.0715,69.9384,70.043,68426.0
2023-01-31 14:30:00,73.67,73.7,73.59,73.61,74508.0,70.062,70.0906,69.9859,70.005,74508.0
2023-01-31 15:00:00,73.61,73.67,73.49,73.54,123309.0,70.005,70.062,69.8908,69.9384,123309.0
2023-01-31 15:30:00,73.54,74.0,73.52,73.94,403257.0,69.9384,70.3759,69.9194,70.3188,403257.0
2023-02-01 09:30:00,73.54,74.04,73.54,73.78,130929.0,69.9384,70.4139,69.9384,70.1666,130929.0
2023-02-01 10:00:00,73.81,73.81,73.39,73.75,90410.0,70.1952,70.1952,69.7957,70.1381,90410.0
2023-02-01 10:30:00,73.75,73.83,73.24,73.3,75922.0,70.1381,70.2142,69.6531,69.7101,75922.0
2023-02-01 11:00:00,73.29,73.55,73.28,73.5,67582.0,69.7006,69.9479,69.6911,69.9003,67582.0
2023-02-01 11:30:00,73.5,73.63,73.38,73.42,70509.0,69.9003,70.024,69.7862,69.8243,70509.0
2023-02-01 12:00:00,73.42,73.47,73.23,73.28,44120.0,69.8243,69.8718,69.6436,69.6911,44120.0
2023-02-01 12:30:00,73.28,73.35,73.2,73.23,65064.0,69.6911,69.7577,69.615,69.6436,65064.0
2023-02-01 13:00:00,73.23,73.28,73.13,73.25,64606.0,69.6436,69.6911,69.5485,69.6626,64606.0
2023-02-01 13:30:00,73.25,73.32,73.07,73.15,80932.0,69.6626,69.7292,69.4914,69.5675,80932.0
2023-02-01 14:00:00,73.13,73.34,72.86,73.13,86136.0,69.5485,69.7482,69.2917,69.5485,86136.0
2023-02-01 14:30:00,73.17,74.07,72.87,73.89,149591.0,69.5865,70.4424,69.3012,70.2712,149591.0
2023-02-01 15:00:00,73.9,74.35,73.89,74.26,112358.0,70.2808,70.7087,70.2712,70.6231,112358.0
2023-02-01 15:30:00,74.26,74.79,73.87,74.13,768649.0,70.6231,71.1272,70.2522,70.4995,768649.0
2023-02-02 09:30:00,74.21,74.21,73.55,73.62,151343.0,70.5756,70.5756,69.9479,70.0145,151343.0
2023-02-02 10:00:00,73.63,73.89,73.23,73.56,121381.0,70.024,70.2712,69.6436,69.9574,121381.0
2023-02-02 10:30:00,73.57,74.16,73.55,74.09,125462.0,69.9669,70.528,69.9479,70.4615,125462.0
2023-02-02 11:00:00,74.1,74.52,74.02,74.52,95273.0,70.471,70.8704,70.3949,70.8704,95273.0
2023-02-02 11:30:00,74.5,74.63,74.14,74.21,103356.0,70.8514,70.975,70.509,70.5756,103356.0
2023-02-02 12:00:00,74.23,74.44,74.19,74.39,71455.0,70.5946,70.7943,70.5566,70.7468,71455.0
2023-02-02 12:30:00,74.39,74.43,74.23,74.43,65462.0,70.7468,70.7848,70.5946,70.7848,65462.0
2023-02-02 13:00:00,74.43,74.51,74.34,74.48,70603.0,70.7848,70.8609,70.6992,70.8324,70603.0
2023-02-02 13:30:00,74.48,74.63,74.44,74.62,69759.0,70.8324,70.975,70.7943,70.9655,69759.0
2023-02-02 14:00:00,74.61,74.71,74.32,74.35,114836.0,70.956,71.0511,70.6802,70.7087,114836.0
2023-02-02 14:30:00,74.36,74.39,74.05,74.06,166827.0,70.7182,70.7468,70.4234,70.4329,166827.0
2023-02-02 15:00:00,74.06,74.18,73.89,74.16,107252.0,70.4329,70.547,70.2712,70.528,107252.0
2023-02-02 15:30:00,74.17,74.54,74.03,74.54,376794.0,70.5375,70.8894,70.4044,70.8894,376794.0
2023-02-03 09:30:00,73.51,74.0,73.51,73.7,114237.0,69.9099,70.3759,69.9099,70.0906,114237.0
2023-02-03 10:00:00,73.64,73.86,73.38,73.75,119938.0,70.0335,70.2427,69.7862,70.1381,119938.0
2023-02-03 10:30:00,73.77,74.19,73.73,74.07,141481.0,70.1571,70.5566,70.1191,70.4424,141481.0
2023-02-03 11:00:00,74.08,74.19,73.83,74.08,157022.0,70.4519,70.5566,70.2142,70.4519,157022.0
2023-02-03 11:30:00,74.09,74.17,73.6,73.63,93024.0,70.4615,70.5375,69.9954,70.024,93024.0
2023-02-03 12:00:00,73.64,73.83,73.64,73.72,76543.0,70.0335,70.2142,70.0335,70.1096,76543.0
2023-02-03 12:30:00,73.71,73.86,73.53,73.53,88287.0,70.1001,70.2427,69.9289,69.9289,88287.0
2023-02-03 13:00:00,73.54,73.54,73.28,73.38,87009.0,69.9384,69.9384,69.6911,69.7862,87009.0
2023-02-03 13:30:00,73.36,73.44,73.09,73.14,126343.0,69.7672,69.8433,69.5104,69.558,126343.0
2023-02-03 14:00:00,73.14,73.4,73.1,73.32,92587.0,69.558,69.8052,69.5199,69.7292,92587.0
2023-02-03 14:30:00,73.32,73.42,73.12,73.15,125847.0,69.7292,69.8243,69.539,69.5675,125847.0
2023-02-03 15:00:00,73.14,73.28,73.04,73.17,129243.0,69.558,69.6911,69.4629,69.5865,129243.0
2023-02-03 15:30:00,73.17,73.23,72.84,72.98,487201.0,69.5865,69.6436,69.2727,69.4058,487201.0
2023-02-06 09:30:00,72.64,72.74,71.95,72.18,105901.0,69.0825,69.1776,68.4263,68.645,105901.0
2023-02-06 10:00:00,72.18,72.21,71.92,71.93,126184.0,68.645,68.6735,68.3977,68.4072,126184.0
2023-02-06 10:30:00,71.9,72.54,71.81,72.44,173969.0,68.3787,68.9874,68.2931,68.8923,173969.0
2023-02-06 11:00:00,72.43,72.55,72.36,72.46,100091.0,68.8828,68.9969,68.8162,68.9113,100091.0
2023-02-06 11:30:00,72.47,72.5,72.13,72.17,107202.0,68.9208,68.9493,68.5974,68.6355,107202.0
2023-02-06 12:00:00,72.18,72.22,72.0,72.09,113767.0,68.645,68.683,68.4738,68.5594,113767.0
2023-02-06 12:30:00,72.09,72.34,72.09,72.24,142781.0,68.5594,68.7972,68.5594,68.7021,142781.0
2023-02-06 13:00:00,72.25,72.3,72.08,72.23,81951.0,68.7116,68.7591,68.5499,68.6925,81951.0
2023-02-06 13:30:00,72.22,72.27,72.11,72.22,99107.0,68.683,68.7306,68.5784,68.683,99107.0
2023-02-06 14:00:00,72.24,72.42,72.16,72.19,113896.0,68.7021,68.8732,68.626,68.6545,113896.0
2023-02-06 14:30:00,72.19,72.29,72.11,72.28,113294.0,68.6545,68.7496,68.5784,68.7401,113294.0
2023-02-06 15:00:00,72.28,72.34,72.11,72.17,151994.0,68.7401,68.7972,68.5784,68.6355,151994.0
2023-02-06 15:30:00,72.16,72.47,72.1,72.34,549616.0,68.626,68.9208,68.5689,68.7972,549616.0
2023-02-07 09:30:00,75.3,77.24,75.29,77.15,1245304.0,71.6122,73.4572,71.6027,73.3716,1245304.0
2023-02-07 10:00:00,77.18,77.35,76.34,76.59,576789.0,73.4001,73.5618,72.6013,72.839,576789.0
2023-02-07 10:30:00,76.59,76.81,76.45,76.52,256448.0,72.839,73.0482,72.7059,72.7724,256448.0
2023-02-07 11:00:00,76.53,76.54,75.83,76.14,213059.0,72.782,72.7915,72.1162,72.4111,213059.0
2023-02-07 11:30:00,76.16,76.21,75.85,76.16,209576.0,72.4301,72.4776,72.1353,72.4301,209576.0
2023-02-07 12:00:00,76.16,76.41,76.1,76.38,260759.0,72.4301,72.6678,72.373,72.6393,260759.0
2023-02-07 12:30:00,76.39,77.33,76.39,77.27,365504.0,72.6488,73.5428,72.6488,73.4857,365504.0
2023-02-07 13:00:00,77.28,77.56,76.78,76.81,362480.0,73.4952,73.7615,73.0197,73.0482,362480.0
2023-02-07 13:30:00,76.73,76.73,76.15,76.37,259066.0,72.9722,72.9722,72.4206,72.6298,259066.0
2023-02-07 14:00:00,76.36,77.41,76.33,77.39,265349.0,72.6203,73.6189,72.5917,73.5998,265349.0
2023-02-07 14:30:00,77.39,77.47,77.28,77.44,284552.0,73.5998,73.6759,73.4952,73.6474,284552.0
2023-02-07 15:00:00,77.44,77.6,77.19,77.57,325663.0,73.6474,73.7996,73.4096,73.771,325663.0
2023-02-07 15:30:00,77.57,77.79,77.18,77.79,942526.0,73.771,73.9802,73.4001,73.9802,942526.0
2023-02-08 09:30:00,77.21,77.59,76.75,77.55,229506.0,73.4287,73.79,72.9912,73.752,229506.0
2023-02-08 10:00:00,77.5,77.5,77.0,77.17,118961.0,73.7044,73.7044,73.2289,73.3906,118961.0
2023-02-08 10:30:00,77.18,77.45,77.01,77.25,96395.0,73.4001,73.6569,73.2384,73.4667,96395.0
2023-02-08 11:00:00,77.23,77.23,76.91,77.02,173106.0,73.4477,73.4477,73.1433,73.248,173106.0
2023-02-08 11:30:00,76.99,77.29,76.88,77.26,138544.0,73.2194,73.5047,73.1148,73.4762,138544.0
2023-02-08 12:00:00,77.27,77.36,76.99,77.27,128932.0,73.4857,73.5713,73.2194,73.4857,128932.0
2023-02-08 12:30:00,77.29,77.29,77.06,77.08,74535.0,73.5047,73.5047,73.286,73.305,74535.0
2023-02-08 13:00:00,77.07,77.32,77.04,77.17,112746.0,73.2955,73.5333,73.267,73.3906,112746.0
2023-02-08 13:30:00,77.17,77.29,77.15,77.24,87193.0,73.3906,73.5047,73.3716,73.4572,87193.0
2023-02-08 14:00:00,77.23,77.28,77.14,77.27,116095.0,73.4477,73.4952,73.3621,73.4857,116095.0
2023-02-08 14:30:00,77.28,77.41,77.06,77.11,137346.0,73.4952,73.6189,73.286,73.3335,137346.0
2023-02-08 15:00:00,77.12,77.14,76.8,76.94,214719.0,73.3431,73.3621,73.0387,73.1719,214719.0
2023-02-08 15:30:00,76.94,77.06,76.82,76.91,489301.0,73.1719,73.286,73.0578,73.1433,489301.0
2023-02-09 09:30:00,77.84,78.4,77.2,77.35,264064.0,74.0278,74.5604,73.4191,73.5618,264064.0
2023-02-09 10:00:00,77.36,77.62,77.21,77.21,143063.0,73.5713,73.8186,73.4287,73.4287,143063.0
2023-02-09 10:30:00,77.21,77.23,76.51,76.6,135759.0,73.4287,73.4477,72.7629,72.8485,135759.0
2023-02-09 11:00:00,76.6,76.66,76.24,76.41,123503.0,72.8485,72.9056,72.5062,72.6678,123503.0
2023-02-09 11:30:00,76.41,76.63,76.37,76.5,85248.0,72.6678,72.8771,72.6298,72.7534,85248.0
2023-02-09 12:00:00,76.5,76.52,76.22,76.3,102010.0,72.7534,72.7724,72.4871,72.5632,102010.0
2023-02-09 12:30:00,76.28,76.33,76.08,76.29,101753.0,72.5442,72.5917,72.354,72.5537,101753.0
2023-02-09 13:00:00,76.27,76.55,76.15,76.16,122618.0,72.5347,72.801,72.4206,72.4301,122618.0
2023-02-09 13:30:00,76.15,76.3,75.92,76.05,123700.0,72.4206,72.5632,72.2018,72.3255,123700.0
2023-02-09 14:00:00,76.05,76.29,76.0,76.1,304394.0,72.3255,72.5537,72.2779,72.373,304394.0
2023-02-09 14:30:00,76.1,76.15,75.79,75.81,116875.0,72.373,72.4206,72.0782,72.0972,116875.0
2023-02-09 15:00:00,75.82,75.83,75.39,75.43,130407.0,72.1067,72.1162,71.6978,71.7358,130407.0
2023-02-09 15:30:00,75.42,75.84,75.27,75.78,432622.0,71.7263,72.1257,71.5837,72.0687,432622.0
2023-02-10 09:30:00,75.4,75.65,75.11,75.27,121610.0,71.7073,71.9451,71.4315,71.5837,121610.0
2023-02-10 10:00:00,75.23,75.65,74.89,75.54,101805.0,71.5456,71.9451,71.2223,71.8404,101805.0
2023-02-10 10:30:00,75.54,75.71,75.42,75.61,123322.0,71.8404,72.0021,71.7263,71.907,123322.0
2023-02-10 11:00:00,75.62,75.65,75.28,75.36,85020.0,71.9165,71.9451,71.5932,71.6693,85020.0
2023-02-10 11:30:00,75.37,75.42,75.24,75.31,61793.0,71.6788,71.7263,71.5551,71.6217,61793.0
2023-02-10 12:00:00,75.3,75.41,75.2,75.24,44476.0,71.6122,71.7168,71.5171,71.5551,44476.0
2023-02-10 12:30:00,75.24,75.57,75.2,75.56,44630.0,71.5551,71.869,71.5171,71.8595,44630.0
2023-02-10 13:00:00,75.59,75.77,75.5,75.71,45300.0,71.888,72.0592,71.8024,72.0021,45300.0
2023-02-10 13:30:00,75.72,75.73,75.44,75.46,75729.0,72.0116,72.0211,71.7453,71.7644,75729.0
2023-02-10 14:00:00,75.44,75.61,75.39,75.5,55897.0,71.7453,71.907,71.6978,71.8024,55897.0
2023-02-10 14:30:00,75.49,75.69,75.47,75.68,60237.0,71.7929,71.9831,71.7739,71.9736,60237.0
2023-02-10 15:00:00,75.69,75.75,75.53,75.64,79480.0,71.9831,72.0402,71.8309,71.9355,79480.0
2023-02-10 15:30:00,75.64,75.89,75.64,75.79,278758.0,71.9355,72.1733,71.9355,72.0782,278758.0
2023-02-13 09:30:00,75.82,76.21,75.44,76.17,114395.0,72.1067,72.4776,71.7453,72.4396,114395.0
2023-02-13 10:00:00,76.19,76.28,75.97,76.28,79482.0,72.4586,72.5442,72.2494,72.5442,79482.0
2023-02-13 10:30:00,76.29,76.52,76.21,76.34,97613.0,72.5537,72.7724,72.4776,72.6013,97613.0
2023-02-13 11:00:00,76.35,76.39,76.18,76.26,63407.0,72.6108,72.6488,72.4491,72.5252,63407.0
2023-02-13 11:30:00,76.26,76.45,76.15,76.35,60995.0,72.5252,72.7059,72.4206,72.6108,60995.0
2023-02-13 12:00:00,76.34,76.49,76.33,76.37,107423.0,72.6013,72.7439,72.5917,72.6298,107423.0
2023-02-13 12:30:00,76.38,76.38,76.17,76.26,74296.0,72.6393,72.6393,72.4396,72.5252,74296.0
2023-02-13 13:00:00,76.28,76.39,76.18,76.35,91318.0,72.5442,72.6488,72.4491,72.6108,91318.0
2023-02-13 13:30:00,76.36,76.44,76.27,76.4,99098.0,72.6203,72.6964,72.5347,72.6583,99098.0
2023-02-13 14:00:00,76.4,76.49,76.27,76.37,119361.0,72.6583,72.7439,72.5347,72.6298,119361.0
2023-02-13 14:30:00,76.38,76.41,76.22,76.39,93269.0,72.6393,72.6678,72.4871,72.6488,93269.0
2023-02-13 15:00:00,76.39,76.42,76.26,76.39,109515.0,72.6488,72.6773,72.5252,72.6488,109515.0
2023-02-13 15:30:00,76.39,76.6,76.3,76.38,367397.0,72.6488,72.8485,72.5632,72.6393,367397.0
2023-02-14 09:30:00,76.08,76.39,75.9,76.37,73223.0,72.354,72.6488,72.1828,72.6298,73223.0
2023-02-14 10:00:00,76.42,76.73,76.38,76.38,61312.0,72.6773,72.9722,72.6393,72.6393,61312.0
2023-02-14 10:30:00,76.36,76.41,75.72,75.82,58144.0,72.6203,72.6678,72.0116,72.1067,58144.0
2023-02-14 11:00:00,75.83,76.25,75.79,75.92,134274.0,72.1162,72.5157,72.0782,72.2018,134274.0
2023-02-14 11:30:00,75.89,75.93,75.65,75.91,57832.0,72.1733,72.2113,71.9451,72.1923,57832.0
2023-02-14 12:00:00,75.91,76.36,75.9,76.28,65639.0,72.1923,72.6203,72.1828,72.5442,65639.0
2023-02-14 12:30:00,76.29,76.6,76.27,76.58,49686.0,72.5537,72.8485,72.5347,72.8295,49686.0
2023-02-14 13:00:00,76.56,77.0,76.54,76.89,88832.0,72.8105,73.2289,72.7915,73.1243,88832.0
2023-02-14 13:30:00,76.9,76.96,76.66,76.69,69415.0,73.1338,73.1909,72.9056,72.9341,69415.0
2023-02-14 14:00:00,76.69,76.76,76.46,76.76,54316.0,72.9341,73.0007,72.7154,73.0007,54316.0
2023-02-14 14:30:00,76.75,76.99,76.75,76.87,90860.0,72.9912,73.2194,72.9912,73.1053,90860.0
2023-02-14 15:00:00,76.88,76.9,76.68,76.74,80053.0,73.1148,73.1338,72.9246,72.9817,80053.0
2023-02-14 15:30:00,76.75,76.89,76.43,76.47,330094.0,72.9912,73.1243,72.6869,72.7249,330094.0
2023-02-15 09:30:00,76.27,76.41,75.93,75.97,78160.0,72.5347,72.6678,72.2113,72.2494,78160.0
2023-02-15 10:00:00,75.92,76.26,75.87,76.22,55572.0,72.2018,72.5252,72.1543,72.4871,55572.0
2023-02-15 10:30:00,76.22,76.3,75.95,75.97,62077.0,72.4871,72.5632,72.2304,72.2494,62077.0
2023-02-15 11:00:00,75.96,76.2,75.85,75.91,58555.0,72.2399,72.4681,72.1353,72.1923,58555.0
2023-02-15 11:30:00,75.9,76.12,75.78,75.94,47807.0,72.1828,72.392,72.0687,72.2208,47807.0
2023-02-15 12:00:00,75.96,76.0,75.65,75.67,59902.0,72.2399,72.2779,71.9451,71.9641,59902.0
2023-02-15 12:30:00,75.66,75.94,75.64,75.94,57339.0,71.9546,72.2208,71.9355,72.2208,57339.0
2023-02-15 13:00:00,75.93,76.02,75.86,75.91,47690.0,72.2113,72.2969,72.1448,72.1923,47690.0
2023-02-15 13:30:00,75.92,76.21,75.91,76.16,62580.0,72.2018,72.4776,72.1923,72.4301,62580.0
2023-02-15 14:00:00,76.16,76.24,76.11,76.16,36346.0,72.4301,72.5062,72.3825,72.4301,36346.0
2023-02-15 14:30:00,76.18,76.26,76.12,76.14,50546.0,72.4491,72.5252,72.392,72.4111,50546.0
2023-02-15 15:00:00,76.16,76.28,76.13,76.19,54013.0,72.4301,72.5442,72.4015,72.4586,54013.0
2023-02-15 15:30:00,76.2,76.4,76.16,76.35,252468.0,72.4681,72.6583,72.4301,72.6108,252468.0
2023-02-16 09:30:00,75.18,75.5,75.03,75.42,114233.0,71.4981,71.8024,71.3554,71.7263,114233.0
2023-02-16 10:00:00,75.42,75.84,75.41,75.84,55265.0,71.7263,72.1257,71.7168,72.1257,55265.0
2023-02-16 10:30:00,75.83,76.08,75.83,76.07,56772.0,72.1162,72.354,72.1162,72.3445,56772.0
2023-02-16 11:00:00,76.08,76.16,75.94,76.11,64711.0,72.354,72.4301,72.2208,72.3825,64711.0
2023-02-16 11:30:00,76.09,76.31,76.09,76.16,46338.0,72.3635,72.5727,72.3635,72.4301,46338.0
2023-02-16 12:00:00,76.17,76.32,76.09,76.31,45549.0,72.4396,72.5822,72.3635,72.5727,45549.0
2023-02-16 12:30:00,76.3,76.47,76.25,76.37,68151.0,72.5632,72.7249,72.5157,72.6298,68151.0
2023-02-16 13:00:00,76.39,76.46,76.28,76.28,57471.0,72.6488,72.7154,72.5442,72.5442,57471.0
2023-02-16 13:30:00,76.3,76.43,76.26,76.31,49718.0,72.5632,72.6869,72.5252,72.5727,49718.0
2023-02-16 14:00:00,76.31,76.47,76.25,76.46,52814.0,72.5727,72.7249,72.5157,72.7154,52814.0
2023-02-16 14:30:00,76.47,76.49,76.37,76.4,67065.0,72.7249,72.7439,72.6298,72.6583,67065.0
2023-02-16 15:00:00,76.39,76.39,75.78,75.78,131777.0,72.6488,72.6488,72.0687,72.0687,131777.0
2023-02-16 15:30:00,75.8,75.82,75.41,75.46,338234.0,72.0877,72.1067,71.7168,71.7644,338234.0
2023-02-17 09:30:00,74.97,75.12,74.63,74.73,139629.0,71.2984,71.441,70.975,71.0701,139629.0
2023-02-17 10:00:00,74.76,75.13,74.72,75.0,86212.0,71.0986,71.4505,71.0606,71.3269,86212.0
2023-02-17 10:30:00,74.98,75.22,74.67,74.7,86105.0,71.3079,71.5361,71.013,71.0416,86105.0
2023-02-17 11:00:00,74.68,74.69,74.42,74.53,88204.0,71.0226,71.0321,70.7753,70.8799,88204.0
2023-02-17 11:30:00,74.53,74.81,74.51,74.61,58310.0,70.8799,71.1462,70.8609,70.956,58310.0
2023-02-17 12:00:00,74.61,74.79,74.61,74.73,54663.0,70.956,71.1272,70.956,71.0701,54663.0
2023-02-17 12:30:00,74.72,74.73,74.46,74.58,48983.0,71.0606,71.0701,70.8133,70.9275,48983.0
2023-02-17 13:00:00,74.6,74.78,74.54,74.69,45562.0,70.9465,71.1177,70.8894,71.0321,45562.0
2023-02-17 13:30:00,74.7,74.77,74.64,74.7,54640.0,71.0416,71.1081,70.9845,71.0416,54640.0
2023-02-17 14:00:00,74.72,74.85,74.63,74.81,54514.0,71.0606,71.1842,70.975,71.1462,54514.0
2023-02-17 14:30:00,74.82,74.89,74.67,74.83,61722.0,71.1557,71.2223,71.013,71.1652,61722.0
2023-02-17 15:00:00,74.82,74.95,74.8,74.82,89862.0,71.1557,71.2793,71.1367,71.1557,89862.0
2023-02-17 15:30:00,74.82,75.09,74.79,75.09,350972.0,71.1557,71.4125,71.1272,71.4125,350972.0
2023-02-21 09:30:00,74.32,74.81,74.06,74.2,131909.0,70.6802,71.1462,70.4329,70.5661,131909.0
2023-02-21 10:00:00,74.13,74.14,73.83,73.85,82805.0,70.4995,70.509,70.2142,70.2332,82805.0
2023-02-21 10:30:00,73.89,73.99,73.57,73.59,62793.0,70.2712,70.3663,69.9669,69.9859,62793.0
2023-02-21 11:00:00,73.61,73.68,73.48,73.54,47651.0,70.005,70.0715,69.8813,69.9384,47651.0
2023-02-21 11:30:00,73.53,73.59,73.27,73.3,51425.0,69.9289,69.9859,69.6816,69.7101,51425.0
2023-02-21 12:00:00,73.29,73.35,73.19,73.24,77720.0,69.7006,69.7577,69.6055,69.6531,77720.0
2023-02-21 12:30:00,73.25,73.47,73.2,73.36,107720.0,69.6626,69.8718,69.615,69.7672,107720.0
2023-02-21 13:00:00,73.35,73.44,73.33,73.37,68809.0,69.7577,69.8433,69.7387,69.7767,68809.0
2023-02-21 13:30:00,73.36,73.37,73.05,73.08,63390.0,69.7672,69.7767,69.4724,69.5009,63390.0
2023-02-21 14:00:00,73.06,73.08,72.72,72.84,84377.0,69.4819,69.5009,69.1585,69.2727,84377.0
2023-02-21 14:30:00,72.84,73.06,72.81,73.04,77672.0,69.2727,69.4819,69.2441,69.4629,77672.0
2023-02-21 15:00:00,73.04,73.12,72.93,73.03,80394.0,69.4629,69.539,69.3583,69.4534,80394.0
2023-02-21 15:30:00,73.03,73.24,72.73,72.95,567612.0,69.4534,69.6531,69.1681,69.3773,567612.0
2023-02-22 09:30:00,73.06,73.48,72.9,73.0,118060.0,69.4819,69.8813,69.3297,69.4248,118060.0
2023-02-22 10:00:00,73.01,73.16,72.81,73.05,65307.0,69.4343,69.577,69.2441,69.4724,65307.0
2023-02-22 10:30:00,73.01,73.22,72.78,73.13,68408.0,69.4343,69.6341,69.2156,69.5485,68408.0
2023-02-22 11:00:00,73.15,73.29,73.12,73.24,52035.0,69.5675,69.7006,69.539,69.6531,52035.0
2023-02-22 11:30:00,73.24,73.37,73.2,73.35,42815.0,69.6531,69.7767,69.615,69.7577,42815.0
2023-02-22 12:00:00,73.36,73.66,73.33,73.55,58791.0,69.7672,70.0525,69.7387,69.9479,58791.0
2023-02-22 12:30:00,73.56,73.61,73.41,73.45,56276.0,69.9574,70.005,69.8148,69.8528,56276.0
2023-02-22 13:00:00,73.45,73.5,73.23,73.47,95883.0,69.8528,69.9003,69.6436,69.8718,95883.0
2023-02-22 13:30:00,73.47,73.48,73.33,73.39,64800.0,69.8718,69.8813,69.7387,69.7957,64800.0
2023-02-22 14:00:00,73.4,73.51,72.91,73.17,130402.0,69.8052,69.9099,69.3392,69.5865,130402.0
2023-02-22 14:30:00,73.16,73.18,72.79,72.79,109166.0,69.577,69.596,69.2251,69.2251,109166.0
2023-02-22 15:00:00,72.78,73.01,72.67,72.85,149542.0,69.2156,69.4343,69.111,69.2822,149542.0
2023-02-22 15:30:00,72.85,72.96,72.73,72.91,402859.0,69.2822,69.3868,69.1681,69.3392,402859.0
2023-02-23 09:30:00,73.29,73.73,73.16,73.63,127352.0,69.7006,70.1191,69.577,70.024,127352.0
2023-02-23 10:00:00,73.65,73.75,73.24,73.67,74209.0,70.043,70.1381,69.6531,70.062,74209.0
2023-02-23 10:30:00,73.67,73.67,73.0,73.13,72231.0,70.062,70.062,69.4248,69.5485,72231.0
2023-02-23 11:00:00,73.16,73.23,72.78,72.82,66353.0,69.577,69.6436,69.2156,69.2537,66353.0
2023-02-23 11:30:00,72.84,72.97,72.6,72.63,83588.0,69.2727,69.3963,69.0444,69.073,83588.0
2023-02-23 12:00:00,72.65,72.72,72.21,72.21,60718.0,69.092,69.1585,68.6735,68.6735,60718.0
2023-02-23 12:30:00,72.21,72.46,72.16,72.42,61448.0,68.6735,68.9113,68.626,68.8732,61448.0
2023-02-23 13:00:00,72.43,72.54,72.29,72.29,79608.0,68.8828,68.9874,68.7496,68.7496,79608.0
2023-02-23 13:30:00,72.28,72.38,72.12,72.31,76042.0,68.7401,68.8352,68.5879,68.7686,76042.0
2023-02-23 14:00:00,72.31,72.57,72.24,72.5,88105.0,68.7686,69.0159,68.7021,68.9493,88105.0
2023-02-23 14:30:00,72.51,72.68,72.5,72.65,95877.0,68.9588,69.1205,68.9493,69.092,95877.0
2023-02-23 15:00:00,72.65,73.04,72.64,73.01,124170.0,69.092,69.4629,69.0825,69.4343,124170.0
2023-02-23 15:30:00,73.0,73.02,72.78,72.83,248648.0,69.4248,69.4439,69.2156,69.2632,248648.0
2023-02-24 09:30:00,72.31,72.31,71.46,71.55,113283.0,68.7686,68.7686,67.9603,68.0458,113283.0
2023-02-24 10:00:00,71.55,72.18,71.55,71.96,128621.0,68.0458,68.645,68.0458,68.4358,128621.0
2023-02-24 10:30:00,71.96,72.09,71.85,72.09,83926.0,68.4358,68.5594,68.3312,68.5594,83926.0
2023-02-24 11:00:00,72.07,72.18,71.96,72.08,44075.0,68.5404,68.645,68.4358,68.5499,44075.0
2023-02-24 11:30:00,72.09,72.33,72.0,72.25,98551.0,68.5594,68.7876,68.4738,68.7116,98551.0
2023-02-24 12:00:00,72.26,72.43,72.16,72.33,45641.0,68.7211,68.8828,68.626,68.7876,45641.0
2023-02-24 12:30:00,72.34,72.45,72.15,72.21,58834.0,68.7972,68.9018,68.6165,68.6735,58834.0
2023-02-24 13:00:00,72.19,72.34,72.11,72.32,53848.0,68.6545,68.7972,68.5784,68.7781,53848.0
2023-02-24 13:30:00,72.3,72.69,72.21,72.65,125494.0,68.7591,69.13,68.6735,69.092,125494.0
2023-02-24 14:00:00,72.66,72.88,72.61,72.79,97897.0,69.1015,69.3107,69.0539,69.2251,97897.0
2023-02-24 14:30:00,72.8,73.15,72.73,73.09,118004.0,69.2346,69.5675,69.1681,69.5104,118004.0
2023-02-24 15:00:00,73.1,73.32,73.06,73.25,188416.0,69.5199,69.7292,69.4819,69.6626,188416.0
2023-02-24 15:30:00,73.24,73.25,72.75,72.92,256118.0,69.6531,69.6626,69.1871,69.3488,256118.0
2023-02-27 09:30:00,73.32,73.55,72.96,73.4,92438.0,70.0729,70.2927,69.7288,70.1493,92438.0
2023-02-27 10:00:00,73.43,73.64,73.31,73.38,85669.0,70.178,70.3787,70.0633,70.1302,85669.0
2023-02-27 10:30:00,73.38,73.48,73.05,73.26,80004.0,70.1302,70.2258,69.8148,70.0155,80004.0
2023-02-27 11:00:00,73.26,73.37,73.18,73.31,72457.0,70.0155,70.1207,69.9391,70.0633,72457.0
2023-02-27 11:30:00,73.3,73.32,73.07,73.23,54606.0,70.0538,70.0729,69.834,69.9869,54606.0
2023-02-27 12:00:00,73.23,73.24,73.04,73.2,53971.0,69.9869,69.9964,69.8053,69.9582,53971.0
2023-02-27 12:30:00,73.2,73.41,73.2,73.39,46473.0,69.9582,70.1589,69.9582,70.1398,46473.0
2023-02-27 13:00:00,73.39,73.52,73.38,73.5,65875.0,70.1398,70.264,70.1302,70.2449,65875.0
2023-02-27 13:30:00,73.49,73.59,73.38,73.59,59226.0,70.2354,70.3309,70.1302,70.3309,59226.0
2023-02-27 14:00:00,73.6,73.66,73.39,73.47,84051.0,70.3405,70.3978,70.1398,70.2162,84051.0
2023-02-27 14:30:00,73.47,73.48,73.22,73.3,66449.0,70.2162,70.2258,69.9773,70.0538,66449.0
2023-02-27 15:00:00,73.28,73.36,73.04,73.2,85341.0,70.0347,70.1111,69.8053,69.9582,85341.0
2023-02-27 15:30:00,73.2,73.21,73.02,73.04,418895.0,69.9582,69.9678,69.7862,69.8053,418895.0
2023-02-28 09:30:00,72.95,73.04,72.4,72.89,238332.0,69.7193,69.8053,69.1936,69.6619,238332.0
2023-02-28 10:00:00,72.88,73.06,72.71,72.78,85458.0,69.6524,69.8244,69.4899,69.5568,85458.0
2023-02-28 10:30:00,72.78,72.97,72.71,72.93,75636.0,69.5568,69.7384,69.4899,69.7002,75636.0
2023-02-28 11:00:00,72.95,73.26,72.95,73.19,75910.0,69.7193,70.0155,69.7193,69.9486,75910.0
2023-02-28 11:30:00,73.22,73.24,72.86,72.96,72783.0,69.9773,69.9964,69.6333,69.7288,72783.0
2023-02-28 12:00:00,72.97,73.08,72.9,73.08,55894.0,69.7384,69.8435,69.6715,69.8435,55894.0
2023-02-28 12:30:00,73.08,73.21,72.99,73.15,57825.0,69.8435,69.9678,69.7575,69.9104,57825.0
2023-02-28 13:00:00,73.16,73.31,73.16,73.18,82656.0,69.92,70.0633,69.92,69.9391,82656.0
2023-02-28 13:30:00,73.2,73.25,73.08,73.17,52807.0,69.9582,70.006,69.8435,69.9295,52807.0
2023-02-28 14:00:00,73.19,73.24,73.0,73.1,104676.0,69.9486,69.9964,69.7671,69.8626,104676.0
2023-02-28 14:30:00,73.1,73.18,73.01,73.03,67897.0,69.8626,69.9391,69.7766,69.7957,67897.0
2023-02-28 15:00:00,73.03,73.17,72.95,73.03,129962.0,69.7957,69.9295,69.7193,69.7957,129962.0
2023-02-28 15:30:00,73.02,73.22,72.93,73.01,419235.0,69.7862,69.9773,69.7002,69.7766,419235.0
2023-03-01 09:30:00,72.93,73.46,72.85,73.28,125410.0,69.7002,70.2067,69.6237,70.0347,125410.0
2023-03-01 10:00:00,73.34,73.41,72.98,73.29,86602.0,70.092,70.1589,69.7479,70.0442,86602.0
2023-03-01 10:30:00,73.27,73.63,73.16,73.6,134501.0,70.0251,70.3692,69.92,70.3405,134501.0
2023-03-01 11:00:00,73.63,73.86,73.37,73.82,86212.0,70.3692,70.589,70.1207,70.5507,86212.0
2023-03-01 11:30:00,73.83,74.32,73.83,74.23,97136.0,70.5603,71.0286,70.5603,70.9426,97136.0
2023-03-01 12:00:00,74.22,74.38,74.16,74.29,130310.0,70.933,71.0859,70.8757,70.9999,130310.0
2023-03-01 12:30:00,74.31,74.36,74.21,74.25,136791.0,71.019,71.0668,70.9235,70.9617,136791.0
2023-03-01 13:00:00,74.25,74.29,74.11,74.13,58492.0,70.9617,70.9999,70.8279,70.847,58492.0
2023-03-01 13:30:00,74.14,74.17,73.96,73.98,113448.0,70.8566,70.8852,70.6845,70.7037,113448.0
2023-03-01 14:00:00,73.98,74.04,73.78,73.79,87894.0,70.7037,70.761,70.5125,70.5221,87894.0
2023-03-01 14:30:00,73.78,73.86,73.65,73.81,88214.0,70.5125,70.589,70.3883,70.5412,88214.0
2023-03-01 15:00:00,73.81,73.99,73.8,73.87,127634.0,70.5412,70.7132,70.5316,70.5985,127634.0
2023-03-01 15:30:00,73.87,73.92,73.62,73.69,312699.0,70.5985,70.6463,70.3596,70.4265,312699.0
2023-03-02 09:30:00,73.5,73.5,73.0,73.4,227424.0,70.2449,70.2449,69.7671,70.1493,227424.0
2023-03-02 10:00:00,73.42,73.56,73.22,73.46,152236.0,70.1685,70.3023,69.9773,70.2067,152236.0
2023-03-02 10:30:00,73.49,73.89,73.46,73.85,61344.0,70.2354,70.6176,70.2067,70.5794,61344.0
2023-03-02 11:00:00,73.84,73.99,73.78,73.93,69241.0,70.5699,70.7132,70.5125,70.6559,69241.0
2023-03-02 11:30:00,73.93,74.12,73.86,73.99,98579.0,70.6559,70.8375,70.589,70.7132,98579.0
2023-03-02 12:00:00,74.0,74.02,73.77,74.01,47054.0,70.7228,70.7419,70.503,70.7323,47054.0
2023-03-02 12:30:00,73.99,74.21,73.99,74.21,46291.0,70.7132,70.9235,70.7132,70.9235,46291.0
2023-03-02 13:00:00,74.22,74.23,74.07,74.08,50383.0,70.933,70.9426,70.7897,70.7992,50383.0
2023-03-02 13:30:00,74.06,74.37,74.02,74.37,66568.0,70.7801,71.0764,70.7419,71.0764,66568.0
2023-03-02 14:00:00,74.41,74.55,74.32,74.45,64104.0,71.1146,71.2484,71.0286,71.1528,64104.0
2023-03-02 14:30:00,74.47,74.63,74.34,74.58,102310.0,71.172,71.3249,71.0477,71.2771,102310.0
2023-03-02 15:00:00,74.57,74.74,74.53,74.68,126615.0,71.2675,71.43,71.2293,71.3727,126615.0
2023-03-02 15:30:00,74.7,74.99,74.69,74.91,424121.0,71.3918,71.6689,71.3822,71.5925,424121.0
2023-03-03 09:30:00,75.38,75.38,74.61,74.77,88847.0,72.0417,72.0417,71.3058,71.4587,88847.0
2023-03-03 10:00:00,74.78,74.85,74.43,74.82,116948.0,71.4682,71.5351,71.1337,71.5065,116948.0
2023-03-03 10:30:00,74.84,74.93,74.74,74.75,72188.0,71.5256,71.6116,71.43,71.4396,72188.0
2023-03-03 11:00:00,74.75,74.78,74.53,74.58,64952.0,71.4396,71.4682,71.2293,71.2771,64952.0
2023-03-03 11:30:00,74.6,74.71,74.52,74.69,57887.0,71.2962,71.4013,71.2197,71.3822,57887.0
2023-03-03 12:00:00,74.7,74.72,74.6,74.66,59164.0,71.3918,71.4109,71.2962,71.3535,59164.0
2023-03-03 12:30:00,74.65,74.72,74.51,74.67,56442.0,71.344,71.4109,71.2102,71.3631,56442.0
2023-03-03 13:00:00,74.67,74.69,74.51,74.51,93208.0,71.3631,71.3822,71.2102,71.2102,93208.0
2023-03-03 13:30:00,74.53,74.61,74.45,74.56,64342.0,71.2293,71.3058,71.1528,71.258,64342.0
2023-03-03 14:00:00,74.57,74.61,74.44,74.57,59813.0,71.2675,71.3058,71.1433,71.2675,59813.0
2023-03-03 14:30:00,74.58,74.65,74.55,74.64,60967.0,71.2771,71.344,71.2484,71.3344,60967.0
2023-03-03 15:00:00,74.66,74.82,74.64,74.68,101962.0,71.3535,71.5065,71.3344,71.3727,101962.0
2023-03-03 15:30:00,74.68,74.8,74.6,74.64,412315.0,71.3727,71.4873,71.2962,71.3344,412315.0
2023-03-06 09:30:00,74.26,74.43,73.92,74.23,158909.0,70.9713,71.1337,70.6463,70.9426,158909.0
2023-03-06 10:00:00,74.28,74.39,74.09,74.22,99655.0,70.9904,71.0955,70.8088,70.933,99655.0
2023-03-06 10:30:00,74.22,74.35,73.8,73.8,93679.0,70.933,71.0573,70.5316,70.5316,93679.0
2023-03-06 11:00:00,73.83,73.97,73.54,73.59,117632.0,70.5603,70.6941,70.2831,70.3309,117632.0
2023-03-06 11:30:00,73.6,73.62,73.32,73.36,124274.0,70.3405,70.3596,70.0729,70.1111,124274.0
2023-03-06 12:00:00,73.35,73.35,72.96,72.97,132090.0,70.1016,70.1016,69.7288,69.7384,132090.0
2023-03-06 12:30:00,72.97,73.12,72.83,72.99,125987.0,69.7384,69.8817,69.6046,69.7575,125987.0
2023-03-06 13:00:00,72.98,73.09,72.89,73.04,92254.0,69.7479,69.8531,69.6619,69.8053,92254.0
2023-03-06 13:30:00,73.04,73.05,72.87,72.92,106588.0,69.8053,69.8148,69.6428,69.6906,106588.0
2023-03-06 14:00:00,72.92,72.92,72.56,72.74,147054.0,69.6906,69.6906,69.3465,69.5186,147054.0
2023-03-06 14:30:00,72.75,72.83,72.5,72.71,83382.0,69.5281,69.6046,69.2892,69.4899,83382.0
2023-03-06 15:00:00,72.72,72.98,72.65,72.67,109208.0,69.4995,69.7479,69.4326,69.4517,109208.0
2023-03-06 15:30:00,72.68,72.83,72.65,72.79,369947.0,69.4612,69.6046,69.4326,69.5664,369947.0
2023-03-07 09:30:00,72.52,72.52,71.93,72.41,119000.0,69.3083,69.3083,68.7445,69.2032,119000.0
2023-03-07 10:00:00,72.42,72.5,71.86,72.28,105893.0,69.2127,69.2892,68.6776,69.0789,105893.0
2023-03-07 10:30:00,72.25,72.46,71.62,71.62,80085.0,69.0503,69.251,68.4482,68.4482,80085.0
2023-03-07 11:00:00,71.6,71.9,71.47,71.5,119367.0,68.4291,68.7158,68.3048,68.3335,119367.0
2023-03-07 11:30:00,71.48,71.62,71.41,71.57,127106.0,68.3144,68.4482,68.2475,68.4004,127106.0
2023-03-07 12:00:00,71.57,71.78,71.47,71.62,109359.0,68.4004,68.6011,68.3048,68.4482,109359.0
2023-03-07 12:30:00,71.62,71.64,71.23,71.27,109113.0,68.4482,68.4673,68.0755,68.1137,109113.0
2023-03-07 13:00:00,71.26,71.38,71.16,71.33,102044.0,68.1041,68.2188,68.0086,68.171,102044.0
2023-03-07 13:30:00,71.33,71.47,71.1,71.1,211277.0,68.171,68.3048,67.9512,67.9512,211277.0
2023-03-07 14:00:00,71.09,71.14,70.94,70.95,119095.0,67.9417,67.9894,67.7983,67.8079,119095.0
2023-03-07 14:30:00,70.95,71.03,70.68,70.7,109478.0,67.8079,67.8843,67.5498,67.5689,109478.0
2023-03-07 15:00:00,70.71,70.9,70.63,70.73,216484.0,67.5785,67.7601,67.502,67.5976,216484.0
2023-03-07 15:30:00,70.73,71.17,70.71,71.14,576700.0,67.5976,68.0181,67.5785,67.9894,576700.0
2023-03-08 09:30:00,71.23,72.29,70.96,72.11,251510.0,68.0755,69.0885,67.8174,68.9165,251510.0
2023-03-08 10:00:00,72.11,72.38,71.67,72.14,180306.0,68.9165,69.1745,68.496,68.9451,180306.0
2023-03-08 10:30:00,72.14,72.39,71.9,71.98,144780.0,68.9451,69.1841,68.7158,68.7922,144780.0
2023-03-08 11:00:00,72.0,72.52,71.95,72.31,185824.0,68.8114,69.3083,68.7636,69.1076,185824.0
2023-03-08 11:30:00,72.33,72.51,72.1,72.35,150632.0,69.1267,69.2988,68.9069,69.1458,150632.0
2023-03-08 12:00:00,72.34,72.36,72.14,72.28,60802.0,69.1363,69.1554,68.9451,69.0789,60802.0
2023-03-08 12:30:00,72.27,72.31,72.11,72.29,56387.0,69.0694,69.1076,68.9165,69.0885,56387.0
2023-03-08 13:00:00,72.3,72.39,72.14,72.16,54721.0,69.0981,69.1841,68.9451,68.9643,54721.0
2023-03-08 13:30:00,72.15,72.22,72.03,72.17,57854.0,68.9547,69.0216,68.84,68.9738,57854.0
2023-03-08 14:00:00,72.2,72.29,72.1,72.14,70009.0,69.0025,69.0885,68.9069,68.9451,70009.0
2023-03-08 14:30:00,72.15,72.2,71.93,71.93,76400.0,68.9547,69.0025,68.7445,68.7445,76400.0
2023-03-08 15:00:00,71.93,72.02,71.84,71.95,101043.0,68.7445,68.8305,68.6584,68.7636,101043.0
2023-03-08 15:30:00,71.94,72.3,71.93,72.1,388591.0,68.754,69.0981,68.7445,68.9069,388591.0
2023-03-09 09:30:00,72.52,72.69,72.24,72.26,95142.0,69.3083,69.4708,69.0407,69.0598,95142.0
2023-03-09 10:00:00,72.28,72.51,72.08,72.17,139288.0,69.0789,69.2988,68.8878,68.9738,139288.0
2023-03-09 10:30:00,72.21,72.45,72.2,72.27,61631.0,69.012,69.2414,69.0025,69.0694,61631.0
2023-03-09 11:00:00,72.27,72.28,71.96,72.06,146436.0,69.0694,69.0789,68.7731,68.8687,146436.0
2023-03-09 11:30:00,72.06,72.15,71.91,71.91,159620.0,68.8687,68.9547,68.7253,68.7253,159620.0
2023-03-09 12:00:00,71.91,71.91,71.66,71.82,32864.0,68.7253,68.7253,68.4864,68.6393,32864.0
2023-03-09 12:30:00,71.81,71.81,71.48,71.52,54054.0,68.6298,68.6298,68.3144,68.3526,54054.0
2023-03-09 13:00:00,71.51,71.62,71.29,71.36,45721.0,68.3431,68.4482,68.1328,68.1997,45721.0
2023-03-09 13:30:00,71.37,71.39,71.11,71.26,89845.0,68.2093,68.2284,67.9608,68.1041,89845.0
2023-03-09 14:00:00,71.26,71.4,71.1,71.33,88123.0,68.1041,68.2379,67.9512,68.171,88123.0
2023-03-09 14:30:00,71.31,71.42,71.13,71.19,57171.0,68.1519,68.257,67.9799,68.0372,57171.0
2023-03-09 15:00:00,71.2,71.22,70.57,70.68,135632.0,68.0468,68.0659,67.4447,67.5498,135632.0
2023-03-09 15:30:00,70.68,71.15,70.61,70.82,645138.0,67.5498,67.999,67.4829,67.6836,645138.0
2023-03-10 09:30:00,70.55,70.64,69.89,70.38,139205.0,67.4256,67.5116,66.7948,67.2631,139205.0
2023-03-10 10:00:00,70.41,70.67,70.24,70.48,97756.0,67.2918,67.5403,67.1293,67.3587,97756.0
2023-03-10 10:30:00,70.46,70.72,70.06,70.57,104327.0,67.3396,67.588,66.9573,67.4447,104327.0
2023-03-10 11:00:00,70.56,71.0,70.43,70.96,105734.0,67.4351,67.8556,67.3109,67.8174,105734.0
2023-03-10 11:30:00,70.97,71.21,70.4,70.4,130253.0,67.827,68.0563,67.2822,67.2822,130253.0
2023-03-10 12:00:00,70.39,70.57,70.28,70.51,73400.0,67.2727,67.4447,67.1675,67.3873,73400.0
2023-03-10 12:30:00,70.53,70.75,70.31,70.31,77668.0,67.4065,67.6167,67.1962,67.1962,77668.0
2023-03-10 13:00:00,70.33,70.43,69.83,69.88,100732.0,67.2153,67.3109,66.7375,66.7852,100732.0
2023-03-10 13:30:00,69.9,69.92,69.55,69.73,105333.0,66.8044,66.8235,66.4699,66.6419,105333.0
2023-03-10 14:00:00,69.74,70.4,69.74,69.92,99727.0,66.6514,67.2822,66.6514,66.8235,99727.0
2023-03-10 14:30:00,69.9,70.46,69.9,70.29,138131.0,66.8044,67.3396,66.8044,67.1771,138131.0
2023-03-10 15:00:00,70.29,70.55,70.1,70.32,312043.0,67.1771,67.4256,66.9955,67.2058,312043.0
2023-03-10 15:30:00,70.33,70.39,70.09,70.34,764697.0,67.2153,67.2727,66.9859,67.2249,764697.0
2023-03-13 09:30:00,69.49,69.58,68.56,68.76,220291.0,66.4125,66.4985,65.5237,65.7148,220291.0
2023-03-13 10:00:00,68.78,69.29,68.56,68.81,192037.0,65.734,66.2214,65.5237,65.7626,192037.0
2023-03-13 10:30:00,68.84,69.59,68.81,69.51,104282.0,65.7913,66.5081,65.7626,66.4316,104282.0
2023-03-13 11:00:00,69.51,69.73,69.1,69.69,106127.0,66.4316,66.6419,66.0398,66.6037,106127.0
2023-03-13 11:30:00,69.68,69.72,69.16,69.48,91044.0,66.5941,66.6323,66.0971,66.403,91044.0
2023-03-13 12:00:00,69.57,69.84,69.02,69.18,74808.0,66.489,66.747,65.9633,66.1162,74808.0
2023-03-13 12:30:00,69.16,69.42,68.91,69.03,78752.0,66.0971,66.3456,65.8582,65.9729,78752.0
2023-03-13 13:00:00,69.04,69.17,68.77,69.06,135792.0,65.9824,66.1067,65.7244,66.0016,135792.0
2023-03-13 13:30:00,69.1,69.66,68.96,69.61,84419.0,66.0398,66.575,65.906,66.5272,84419.0
2023-03-13 14:00:00,69.61,69.92,69.61,69.82,83106.0,66.5272,66.8235,66.5272,66.7279,83106.0
2023-03-13 14:30:00,69.84,69.98,69.47,69.61,87909.0,66.747,66.8808,66.3934,66.5272,87909.0
2023-03-13 15:00:00,69.59,69.7,69.06,69.2,114218.0,66.5081,66.6132,66.0016,66.1354,114218.0
2023-03-13 15:30:00,69.19,69.63,69.12,69.25,469512.0,66.1258,66.5463,66.0589,66.1831,469512.0
2023-03-14 09:30:00,70.45,70.93,70.33,70.55,150049.0,67.33,67.7887,67.2153,67.4256,150049.0
2023-03-14 10:00:00,70.54,70.7,70.19,70.58,90771.0,67.416,67.5689,67.0815,67.4542,90771.0
2023-03-14 10:30:00,70.59,70.86,70.5,70.76,118305.0,67.4638,67.7218,67.3778,67.6263,118305.0
2023-03-14 11:00:00,70.78,71.22,70.58,71.13,104995.0,67.6454,68.0659,67.4542,67.9799,104995.0
2023-03-14 11:30:00,71.14,71.16,70.8,70.94,95342.0,67.9894,68.0086,67.6645,67.7983,95342.0
2023-03-14 12:00:00,70.94,71.06,70.62,70.62,67987.0,67.7983,67.913,67.4925,67.4925,67987.0
2023-03-14 12:30:00,70.62,70.92,70.42,70.43,83311.0,67.4925,67.7792,67.3013,67.3109,83311.0
2023-03-14 13:00:00,70.42,70.47,69.7,70.01,77593.0,67.3013,67.3491,66.6132,66.9095,77593.0
2023-03-14 13:30:00,69.98,70.18,69.76,69.85,87657.0,66.8808,67.072,66.6706,66.7566,87657.0
2023-03-14 14:00:00,69.87,69.97,69.56,69.88,96728.0,66.7757,66.8713,66.4794,66.7852,96728.0
2023-03-14 14:30:00,69.88,70.12,69.84,69.9,89451.0,66.7852,67.0146,66.747,66.8044,89451.0
2023-03-14 15:00:00,69.94,70.0,69.57,69.85,88344.0,66.8426,66.8999,66.489,66.7566,88344.0
2023-03-14 15:30:00,69.85,70.36,69.8,70.27,373357.0,66.7566,67.244,66.7088,67.158,373357.0
2023-03-15 09:30:00,68.57,68.76,68.07,68.2,218991.0,65.5333,65.7148,65.0554,65.1796,218991.0
2023-03-15 10:00:00,68.2,68.54,68.09,68.31,217807.0,65.1796,65.5046,65.0745,65.2848,217807.0
2023-03-15 10:30:00,68.32,68.44,67.86,68.29,150476.0,65.2943,65.409,64.8547,65.2657,150476.0
2023-03-15 11:00:00,68.27,68.48,68.16,68.26,106108.0,65.2465,65.4472,65.1414,65.237,106108.0
2023-03-15 11:30:00,68.26,68.37,67.71,67.81,156453.0,65.237,65.3421,64.7113,64.8069,156453.0
2023-03-15 12:00:00,67.81,67.85,67.3,67.57,194625.0,64.8069,64.8451,64.3195,64.5775,194625.0
2023-03-15 12:30:00,67.54,67.64,67.27,67.39,95106.0,64.5489,64.6444,64.2908,64.4055,95106.0
2023-03-15 13:00:00,67.4,67.7,67.3,67.56,97621.0,64.4151,64.7018,64.3195,64.568,97621.0
2023-03-15 13:30:00,67.54,67.6,67.15,67.49,173370.0,64.5489,64.6062,64.1761,64.5011,173370.0
2023-03-15 14:00:00,67.5,67.91,67.05,67.72,312123.0,64.5106,64.9025,64.0806,64.7209,312123.0
2023-03-15 14:30:00,67.78,67.98,67.47,67.7,257763.0,64.7782,64.9694,64.482,64.7018,257763.0
2023-03-15 15:00:00,67.73,67.85,67.4,67.62,216291.0,64.7305,64.8451,64.4151,64.6253,216291.0
2023-03-15 15:30:00,67.61,67.88,67.27,67.86,744023.0,64.6158,64.8738,64.2908,64.8547,744023.0
2023-03-16 09:30:00,67.2,67.79,66.9,67.78,119592.0,64.2239,64.7878,63.9372,64.7782,119592.0
2023-03-16 10:00:00,67.77,67.84,66.93,67.3,125234.0,64.7687,64.8356,63.9659,64.3195,125234.0
2023-03-16 10:30:00,67.33,68.08,67.3,68.06,210718.0,64.3482,65.065,64.3195,65.0458,210718.0
2023-03-16 11:00:00,68.06,68.43,67.87,68.23,132506.0,65.0458,65.3995,64.8643,65.2083,132506.0
2023-03-16 11:30:00,68.24,68.55,67.98,68.48,104074.0,65.2179,65.5141,64.9694,65.4472,104074.0
2023-03-16 12:00:00,68.48,68.56,68.33,68.54,109038.0,65.4472,65.5237,65.3039,65.5046,109038.0
2023-03-16 12:30:00,68.54,68.91,68.36,68.9,98616.0,65.5046,65.8582,65.3326,65.8486,98616.0
2023-03-16 13:00:00,68.91,69.21,68.79,68.91,117525.0,65.8582,66.1449,65.7435,65.8582,117525.0
2023-03-16 13:30:00,68.93,68.94,68.75,68.9,107725.0,65.8773,65.8869,65.7053,65.8486,107725.0
2023-03-16 14:00:00,68.9,69.15,68.8,69.09,91606.0,65.8486,66.0876,65.7531,66.0302,91606.0
2023-03-16 14:30:00,69.11,69.33,68.95,69.32,105907.0,66.0493,66.2596,65.8964,66.25,105907.0
2023-03-16 15:00:00,69.33,69.45,69.22,69.41,130785.0,66.2596,66.3743,66.1545,66.3361,130785.0
2023-03-16 15:30:00,69.4,69.55,69.14,69.22,606249.0,66.3265,66.4699,66.078,66.1545,606249.0
2023-03-17 09:30:00,68.94,68.94,67.98,68.16,586087.0,65.8869,65.8869,64.9694,65.1414,586087.0
2023-03-17 10:00:00,68.16,68.53,67.8,67.98,153252.0,65.1414,65.495,64.7974,64.9694,153252.0
2023-03-17 10:30:00,68.0,68.02,67.74,67.88,162883.0,64.9885,65.0076,64.74,64.8738,162883.0
2023-03-17 11:00:00,67.87,68.09,67.74,67.94,142650.0,64.8643,65.0745,64.74,64.9312,142650.0
2023-03-17 11:30:00,67.93,68.07,67.79,68.05,128370.0,64.9216,65.0554,64.7878,65.0363,128370.0
2023-03-17 12:00:00,68.05,68.22,67.98,68.19,98852.0,65.0363,65.1988,64.9694,65.1701,98852.0
2023-03-17 12:30:00,68.19,68.4,68.07,68.17,128932.0,65.1701,65.3708,65.0554,65.151,128932.0
2023-03-17 13:00:00,68.2,68.31,68.12,68.21,147132.0,65.1796,65.2848,65.1032,65.1892,147132.0
2023-03-17 13:30:00,68.22,68.26,67.8,67.87,146719.0,65.1988,65.237,64.7974,64.8643,146719.0
2023-03-17 14:00:00,67.88,68.0,67.52,67.54,247412.0,64.8738,64.9885,64.5298,64.5489,247412.0
2023-03-17 14:30:00,67.54,67.86,67.51,67.82,197779.0,64.5489,64.8547,64.5202,64.8165,197779.0
2023-03-17 15:00:00,67.83,67.86,67.64,67.73,274936.0,64.826,64.8547,64.6444,64.7305,274936.0
2023-03-17 15:30:00,67.73,67.95,67.42,67.51,1297886.0,64.7305,64.9407,64.4342,64.5202,1297886.0
2023-03-20 09:30:00,68.01,69.16,68.0,68.99,220755.0,64.9981,66.0971,64.9885,65.9347,220755.0
2023-03-20 10:00:00,69.0,69.18,68.44,68.79,140787.0,65.9442,66.1162,65.409,65.7435,140787.0
2023-03-20 10:30:00,68.8,68.95,68.79,68.91,138740.0,65.7531,65.8964,65.7435,65.8582,138740.0
2023-03-20 11:00:00,68.92,69.16,68.79,69.12,102699.0,65.8678,66.0971,65.7435,66.0589,102699.0
2023-03-20 11:30:00,69.12,69.2,68.91,68.94,97256.0,66.0589,66.1354,65.8582,65.8869,97256.0
2023-03-20 12:00:00,68.95,69.01,68.65,68.77,102532.0,65.8964,65.9538,65.6097,65.7244,102532.0
2023-03-20 12:30:00,68.78,68.98,68.76,68.92,97465.0,65.734,65.9251,65.7148,65.8678,97465.0
2023-03-20 13:00:00,68.93,69.34,68.92,69.28,117415.0,65.8773,66.2692,65.8678,66.2118,117415.0
2023-03-20 13:30:00,69.28,69.35,69.07,69.15,86793.0,66.2118,66.2787,66.0111,66.0876,86793.0
2023-03-20 14:00:00,69.14,69.16,68.85,68.93,84300.0,66.078,66.0971,65.8009,65.8773,84300.0
2023-03-20 14:30:00,68.93,68.96,68.71,68.84,106679.0,65.8773,65.906,65.6671,65.7913,106679.0
2023-03-20 15:00:00,68.84,68.92,68.75,68.91,124535.0,65.7913,65.8678,65.7053,65.8582,124535.0
2023-03-20 15:30:00,68.9,69.05,68.85,68.94,445597.0,65.8486,65.992,65.8009,65.8869,445597.0
2023-03-21 09:30:00,70.19,70.47,70.08,70.33,127790.0,67.0815,67.3491,66.9764,67.2153,127790.0
2023-03-21 10:00:00,70.39,70.48,69.76,69.84,110501.0,67.2727,67.3587,66.6706,66.747,110501.0
2023-03-21 10:30:00,69.86,70.1,69.56,69.62,102788.0,66.7661,66.9955,66.4794,66.5368,102788.0
2023-03-21 11:00:00,69.63,69.87,69.59,69.87,89454.0,66.5463,66.7757,66.5081,66.7757,89454.0
2023-03-21 11:30:00,69.88,69.93,69.36,69.38,77834.0,66.7852,66.833,66.2883,66.3074,77834.0
2023-03-21 12:00:00,69.37,69.63,69.34,69.63,65097.0,66.2978,66.5463,66.2692,66.5463,65097.0
2023-03-21 12:30:00,69.65,69.71,69.5,69.52,107011.0,66.5654,66.6228,66.4221,66.4412,107011.0
2023-03-21 13:00:00,69.5,69.62,69.41,69.58,41043.0,66.4221,66.5368,66.3361,66.4985,41043.0
2023-03-21 13:30:00,69.58,69.64,69.41,69.42,40311.0,66.4985,66.5559,66.3361,66.3456,40311.0
2023-03-21 14:00:00,69.42,69.62,69.38,69.59,125797.0,66.3456,66.5368,66.3074,66.5081,125797.0
2023-03-21 14:30:00,69.6,69.61,69.4,69.51,76089.0,66.5176,66.5272,66.3265,66.4316,76089.0
2023-03-21 15:00:00,69.5,69.61,69.45,69.59,99177.0,66.4221,66.5272,66.3743,66.5081,99177.0
2023-03-21 15:30:00,69.6,69.77,69.44,69.67,486260.0,66.5176,66.6801,66.3647,66.5845,486260.0
2023-03-22 09:30:00,69.33,69.86,69.33,69.84,125597.0,66.2596,66.7661,66.2596,66.747,125597.0
2023-03-22 10:00:00,69.86,70.1,69.81,69.96,116820.0,66.7661,66.9955,66.7183,66.8617,116820.0
2023-03-22 10:30:00,69.99,70.04,69.73,69.81,85846.0,66.8904,66.9382,66.6419,66.7183,85846.0
2023-03-22 11:00:00,69.79,69.82,69.39,69.4,130532.0,66.6992,66.7279,66.3169,66.3265,130532.0
2023-03-22 11:30:00,69.4,69.46,69.17,69.43,70047.0,66.3265,66.3838,66.1067,66.3552,70047.0
2023-03-22 12:00:00,69.43,69.47,69.23,69.33,75552.0,66.3552,66.3934,66.164,66.2596,75552.0
2023-03-22 12:30:00,69.32,69.39,69.26,69.33,82720.0,66.25,66.3169,66.1927,66.2596,82720.0
2023-03-22 13:00:00,69.33,69.35,69.18,69.3,45066.0,66.2596,66.2787,66.1162,66.2309,45066.0
2023-03-22 13:30:00,69.31,69.4,69.29,69.34,93790.0,66.2405,66.3265,66.2214,66.2692,93790.0
2023-03-22 14:00:00,69.37,69.86,69.35,69.53,193977.0,66.2978,66.7661,66.2787,66.4507,193977.0
2023-03-22 14:30:00,69.51,69.87,69.02,69.13,146241.0,66.4316,66.7757,65.9633,66.0685,146241.0
2023-03-22 15:00:00,69.13,69.27,68.53,69.1,113003.0,66.0685,66.2023,65.495,66.0398,113003.0
2023-03-22 15:30:00,69.13,69.15,68.17,68.18,419969.0,66.0685,66.0876,65.151,65.1605,419969.0
2023-03-23 09:30:00,68.31,68.87,68.28,68.57,100929.0,65.2848,65.82,65.2561,65.5333,100929.0
2023-03-23 10:00:00,68.59,68.74,68.49,68.63,106504.0,65.5524,65.6957,65.4568,65.5906,106504.0
2023-03-23 10:30:00,68.65,68.91,68.52,68.83,110139.0,65.6097,65.8582,65.4855,65.7817,110139.0
2023-03-23 11:00:00,68.85,69.23,68.85,69.1,93610.0,65.8009,66.164,65.8009,66.0398,93610.0
2023-03-23 11:30:00,69.12,69.3,69.11,69.17,60775.0,66.0589,66.2309,66.0493,66.1067,60775.0
2023-03-23 12:00:00,69.16,69.22,68.94,68.96,72948.0,66.0971,66.1545,65.8869,65.906,72948.0
2023-03-23 12:30:00,68.96,69.02,68.75,68.81,62585.0,65.906,65.9633,65.7053,65.7626,62585.0
2023-03-23 13:00:00,68.81,68.81,68.43,68.53,88970.0,65.7626,65.7626,65.3995,65.495,88970.0
2023-03-23 13:30:00,68.51,68.77,68.5,68.54,69039.0,65.4759,65.7244,65.4664,65.5046,69039.0
2023-03-23 14:00:00,68.56,68.65,68.08,68.09,83262.0,65.5237,65.6097,65.065,65.0745,83262.0
2023-03-23 14:30:00,68.09,68.18,67.66,67.95,136243.0,65.0745,65.1605,64.6636,64.9407,136243.0
2023-03-23 15:00:00,68.01,68.43,67.51,67.78,174723.0,64.9981,65.3995,64.5202,64.7782,174723.0
2023-03-23 15:30:00,67.78,68.61,67.73,68.33,379826.0,64.7782,65.5715,64.7305,65.3039,379826.0
2023-03-24 09:30:00,67.74,67.83,66.83,67.81,163881.0,64.74,64.826,63.8703,64.8069,163881.0
2023-03-24 10:00:00,67.84,68.23,67.69,68.14,103458.0,64.8356,65.2083,64.6922,65.1223,103458.0
2023-03-24 10:30:00,68.16,68.27,67.82,68.06,74154.0,65.1414,65.2465,64.8165,65.0458,74154.0
2023-03-24 11:00:00,68.05,68.13,67.81,67.95,112300.0,65.0363,65.1127,64.8069,64.9407,112300.0
2023-03-24 11:30:00,67.94,68.65,67.92,68.61,79825.0,64.9312,65.6097,64.912,65.5715,79825.0
2023-03-24 12:00:00,68.64,68.82,68.48,68.66,81638.0,65.6002,65.7722,65.4472,65.6193,81638.0
2023-03-24 12:30:00,68.64,68.86,68.61,68.77,55258.0,65.6002,65.8104,65.5715,65.7244,55258.0
2023-03-24 13:00:00,68.78,68.85,68.49,68.54,61416.0,65.734,65.8009,65.4568,65.5046,61416.0
2023-03-24 13:30:00,68.61,68.7,68.42,68.53,58164.0,65.5715,65.6575,65.3899,65.495,58164.0
2023-03-24 14:00:00,68.54,68.7,68.53,68.59,58756.0,65.5046,65.6575,65.495,65.5524,58756.0
2023-03-24 14:30:00,68.59,68.74,68.58,68.62,71129.0,65.5524,65.6957,65.5428,65.581,71129.0
2023-03-24 15:00:00,68.62,68.86,68.55,68.85,81736.0,65.581,65.8104,65.5141,65.8009,81736.0
2023-03-24 15:30:00,68.85,68.91,68.45,68.63,265260.0,65.8009,65.8582,65.4186,65.5906,265260.0
2023-03-27 09:30:00,69.15,69.48,69.04,69.28,74793.0,66.0876,66.403,65.9824,66.2118,74793.0
2023-03-27 10:00:00,69.26,69.37,69.08,69.13,58842.0,66.1927,66.2978,66.0207,66.0685,58842.0
2023-03-27 10:30:00,69.12,69.12,68.86,68.92,55810.0,66.0589,66.0589,65.8104,65.8678,55810.0
2023-03-27 11:00:00,68.91,69.11,68.84,69.09,38924.0,65.8582,66.0493,65.7913,66.0302,38924.0
2023-03-27 11:30:00,69.1,69.23,69.05,69.19,43445.0,66.0398,66.164,65.992,66.1258,43445.0
2023-03-27 12:00:00,69.17,69.43,69.15,69.33,43513.0,66.1067,66.3552,66.0876,66.2596,43513.0
2023-03-27 12:30:00,69.36,69.38,69.2,69.24,35406.0,66.2883,66.3074,66.1354,66.1736,35406.0
2023-03-27 13:00:00,69.25,69.42,69.24,69.39,34779.0,66.1831,66.3456,66.1736,66.3169,34779.0
2023-03-27 13:30:00,69.41,69.46,69.26,69.26,43055.0,66.3361,66.3838,66.1927,66.1927,43055.0
2023-03-27 14:00:00,69.26,69.28,69.14,69.25,37144.0,66.1927,66.2118,66.078,66.1831,37144.0
2023-03-27 14:30:00,69.24,69.41,69.24,69.36,48156.0,66.1736,66.3361,66.1736,66.2883,48156.0
2023-03-27 15:00:00,69.34,69.42,69.09,69.23,70387.0,66.2692,66.3456,66.0302,66.164,70387.0
2023-03-27 15:30:00,69.24,69.28,68.82,68.91,234081.0,66.1736,66.2118,65.7722,65.8582,234081.0
2023-03-28 09:30:00,69.0,69.38,68.83,69.26,68785.0,65.9442,66.3074,65.7817,66.1927,68785.0
2023-03-28 10:00:00,69.21,69.56,69.11,69.44,73313.0,66.1449,66.4794,66.0493,66.3647,73313.0
2023-03-28 10:30:00,69.45,69.45,69.17,69.29,67169.0,66.3743,66.3743,66.1067,66.2214,67169.0
2023-03-28 11:00:00,69.3,69.53,69.27,69.51,78661.0,66.2309,66.4507,66.2023,66.4316,78661.0
2023-03-28 11:30:00,69.51,69.64,69.44,69.56,78395.0,66.4316,66.5559,66.3647,66.4794,78395.0
2023-03-28 12:00:00,69.56,69.6,69.37,69.47,65301.0,66.4794,66.5176,66.2978,66.3934,65301.0
2023-03-28 12:30:00,69.45,69.58,69.4,69.56,86695.0,66.3743,66.4985,66.3265,66.4794,86695.0
2023-03-28 13:00:00,69.56,69.57,69.35,69.5,81431.0,66.4794,66.489,66.2787,66.4221,81431.0
2023-03-28 13:30:00,69.49,69.51,69.34,69.41,95901.0,66.4125,66.4316,66.2692,66.3361,95901.0
2023-03-28 14:00:00,69.41,69.51,69.38,69.48,97019.0,66.3361,66.4316,66.3074,66.403,97019.0
2023-03-28 14:30:00,69.48,69.61,69.45,69.56,73683.0,66.403,66.5272,66.3743,66.4794,73683.0
2023-03-28 15:00:00,69.56,69.7,69.5,69.52,101364.0,66.4794,66.6132,66.4221,66.4412,101364.0
2023-03-28 15:30:00,69.52,69.7,69.5,69.56,304735.0,66.4412,66.6132,66.4221,66.4794,304735.0
2023-03-29 09:30:00,70.42,70.68,70.11,70.54,97123.0,67.3013,67.5498,67.0051,67.416,97123.0
2023-03-29 10:00:00,70.53,70.57,70.27,70.54,114888.0,67.4065,67.4447,67.158,67.416,114888.0
2023-03-29 10:30:00,70.55,70.64,70.36,70.39,77967.0,67.4256,67.5116,67.244,67.2727,77967.0
2023-03-29 11:00:00,70.38,70.59,70.33,70.35,70585.0,67.2631,67.4638,67.2153,67.2344,70585.0
2023-03-29 11:30:00,70.36,70.49,70.28,70.46,57306.0,67.244,67.3682,67.1675,67.3396,57306.0
2023-03-29 12:00:00,70.46,70.56,70.43,70.45,50285.0,67.3396,67.4351,67.3109,67.33,50285.0
2023-03-29 12:30:00,70.46,70.63,70.4,70.54,114570.0,67.3396,67.502,67.2822,67.416,114570.0
2023-03-29 13:00:00,70.53,70.81,70.52,70.81,84922.0,67.4065,67.6741,67.3969,67.6741,84922.0
2023-03-29 13:30:00,70.8,70.83,70.64,70.8,98994.0,67.6645,67.6932,67.5116,67.6645,98994.0
2023-03-29 14:00:00,70.79,70.79,70.65,70.68,100983.0,67.6549,67.6549,67.5211,67.5498,100983.0
2023-03-29 14:30:00,70.67,70.74,70.59,70.69,165422.0,67.5403,67.6072,67.4638,67.5594,165422.0
2023-03-29 15:00:00,70.68,71.1,70.61,71.08,128488.0,67.5498,67.9512,67.4829,67.9321,128488.0
2023-03-29 15:30:00,71.08,71.1,70.79,70.84,398215.0,67.9321,67.9512,67.6549,67.7027,398215.0
2023-03-30 09:30:00,71.42,71.48,71.01,71.24,105493.0,68.257,68.3144,67.8652,68.085,105493.0
2023-03-30 10:00:00,71.28,71.31,71.06,71.17,81739.0,68.1232,68.1519,67.913,68.0181,81739.0
2023-03-30 10:30:00,71.17,71.38,71.02,71.12,92606.0,68.0181,68.2188,67.8748,67.9703,92606.0
2023-03-30 11:00:00,71.12,71.2,70.96,71.08,140653.0,67.9703,68.0468,67.8174,67.9321,140653.0
2023-03-30 11:30:00,71.09,71.1,70.84,70.9,59275.0,67.9417,67.9512,67.7027,67.7601,59275.0
2023-03-30 12:00:00,70.89,70.92,70.72,70.76,69312.0,67.7505,67.7792,67.588,67.6263,69312.0
2023-03-30 12:30:00,70.77,70.86,70.65,70.81,59597.0,67.6358,67.7218,67.5211,67.6741,59597.0
2023-03-30 13:00:00,70.81,70.93,70.69,70.69,66662.0,67.6741,67.7887,67.5594,67.5594,66662.0
2023-03-30 13:30:00,70.69,70.71,70.49,70.67,90818.0,67.5594,67.5785,67.3682,67.5403,90818.0
2023-03-30 14:00:00,70.67,70.8,70.66,70.8,54725.0,67.5403,67.6645,67.5307,67.6645,54725.0
2023-03-30 14:30:00,70.8,70.86,70.66,70.79,60031.0,67.6645,67.7218,67.5307,67.6549,60031.0
2023-03-30 15:00:00,70.8,70.81,70.55,70.56,73487.0,67.6645,67.6741,67.4256,67.4351,73487.0
2023-03-30 15:30:00,70.56,70.64,70.47,70.63,274347.0,67.4351,67.5116,67.3491,67.502,274347.0
2023-03-31 09:30:00,70.72,71.04,70.67,70.88,72302.0,67.588,67.8939,67.5403,67.741,72302.0
2023-03-31 10:00:00,70.88,71.15,70.84,71.14,51034.0,67.741,67.999,67.7027,67.9894,51034.0
2023-03-31 10:30:00,71.11,71.25,71.03,71.24,34773.0,67.9608,68.0946,67.8843,68.085,34773.0
2023-03-31 11:00:00,71.24,71.7,71.24,71.58,57925.0,68.085,68.5246,68.085,68.41,57925.0
2023-03-31 11:30:00,71.57,71.66,71.52,71.6,72393.0,68.4004,68.4864,68.3526,68.4291,72393.0
2023-03-31 12:00:00,71.6,71.71,71.57,71.65,68138.0,68.4291,68.5342,68.4004,68.4769,68138.0
2023-03-31 12:30:00,71.64,71.64,71.5,71.59,52044.0,68.4673,68.4673,68.3335,68.4195,52044.0
2023-03-31 13:00:00,71.58,71.62,71.5,71.51,55972.0,68.41,68.4482,68.3335,68.3431,55972.0
2023-03-31 13:30:00,71.5,71.55,71.41,71.47,47840.0,68.3335,68.3813,68.2475,68.3048,47840.0
2023-03-31 14:00:00,71.47,71.53,71.35,71.41,55812.0,68.3048,68.3622,68.1901,68.2475,55812.0
2023-03-31 14:30:00,71.42,71.44,71.36,71.44,64901.0,68.257,68.2762,68.1997,68.2762,64901.0
2023-03-31 15:00:00,71.46,71.78,71.46,71.75,111650.0,68.2953,68.6011,68.2953,68.5724,111650.0
2023-03-31 15:30:00,71.75,71.85,71.56,71.75,390656.0,68.5724,68.668,68.3908,68.5724,390656.0
2023-04-03 09:30:00,72.01,72.53,71.77,72.42,118772.0,68.8209,69.3179,68.5915,69.2127,118772.0
2023-04-03 10:00:00,72.44,72.86,72.33,72.82,136715.0,69.2319,69.6333,69.1267,69.595,136715.0
2023-04-03 10:30:00,72.83,72.86,71.82,71.91,180592.0,69.6046,69.6333,68.6393,68.7253,180592.0
2023-04-03 11:00:00,71.94,72.02,71.72,71.84,130191.0,68.754,68.8305,68.5438,68.6584,130191.0
2023-04-03 11:30:00,71.84,71.97,71.73,71.93,117014.0,68.6584,68.7827,68.5533,68.7445,117014.0
2023-04-03 12:00:00,71.94,72.08,71.9,72.03,100728.0,68.754,68.8878,68.7158,68.84,100728.0
2023-04-03 12:30:00,72.02,72.07,71.93,71.96,55904.0,68.8305,68.8782,68.7445,68.7731,55904.0
2023-04-03 13:00:00,71.95,72.11,71.92,71.95,96029.0,68.7636,68.9165,68.7349,68.7636,96029.0
2023-04-03 13:30:00,71.95,72.01,71.84,71.91,74491.0,68.7636,68.8209,68.6584,68.7253,74491.0
2023-04-03 14:00:00,71.9,72.0,71.87,71.89,74009.0,68.7158,68.8114,68.6871,68.7062,74009.0
2023-04-03 14:30:00,71.89,71.93,71.81,71.81,74786.0,68.7062,68.7445,68.6298,68.6298,74786.0
2023-04-03 15:00:00,71.81,72.05,71.76,72.03,114949.0,68.6298,68.8591,68.582,68.84,114949.0
2023-04-03 15:30:00,72.03,72.19,71.84,71.89,444048.0,68.84,68.9929,68.6584,68.7062,444048.0
2023-04-04 09:30:00,71.56,71.69,71.19,71.27,165704.0,68.3908,68.5151,68.0372,68.1137,165704.0
2023-04-04 10:00:00,71.34,71.5,70.87,70.97,134523.0,68.1806,68.3335,67.7314,67.827,134523.0
2023-04-04 10:30:00,70.96,71.02,70.37,70.39,70034.0,67.8174,67.8748,67.2535,67.2727,70034.0
2023-04-04 11:00:00,70.4,70.5,70.25,70.48,107634.0,67.2822,67.3778,67.1389,67.3587,107634.0
2023-04-04 11:30:00,70.48,70.53,70.06,70.06,73009.0,67.3587,67.4065,66.9573,66.9573,73009.0
2023-04-04 12:00:00,70.05,70.32,70.05,70.26,130834.0,66.9477,67.2058,66.9477,67.1484,130834.0
2023-04-04 12:30:00,70.26,70.31,70.16,70.21,70965.0,67.1484,67.1962,67.0528,67.1006,70965.0
2023-04-04 13:00:00,70.2,70.47,70.16,70.41,60839.0,67.0911,67.3491,67.0528,67.2918,60839.0
2023-04-04 13:30:00,70.42,70.5,70.33,70.36,64563.0,67.3013,67.3778,67.2153,67.244,64563.0
2023-04-04 14:00:00,70.36,70.4,70.13,70.13,89091.0,67.244,67.2822,67.0242,67.0242,89091.0
2023-04-04 14:30:00,70.12,70.16,69.78,69.81,171706.0,67.0146,67.0528,66.6897,66.7183,171706.0
2023-04-04 15:00:00,69.81,69.97,69.76,69.8,79376.0,66.7183,66.8713,66.6706,66.7088,79376.0
2023-04-04 15:30:00,69.81,70.25,69.75,70.22,404867.0,66.7183,67.1389,66.661,67.1102,404867.0
2023-04-05 09:30:00,69.51,69.9,69.3,69.82,121422.0,66.4316,66.8044,66.2309,66.7279,121422.0
2023-04-05 10:00:00,69.83,69.98,69.6,69.75,100258.0,66.7375,66.8808,66.5176,66.661,100258.0
2023-04-05 10:30:00,69.75,70.0,69.59,69.72,84127.0,66.661,66.8999,66.5081,66.6323,84127.0
2023-04-05 11:00:00,69.72,69.9,69.62,69.71,74920.0,66.6323,66.8044,66.5368,66.6228,74920.0
2023-04-05 11:30:00,69.73,70.03,69.71,69.9,66954.0,66.6419,66.9286,66.6228,66.8044,66954.0
2023-04-05 12:00:00,69.92,69.93,69.68,69.77,69588.0,66.8235,66.833,66.5941,66.6801,69588.0
2023-04-05 12:30:00,69.75,69.78,69.54,69.56,55338.0,66.661,66.6897,66.4603,66.4794,55338.0
2023-04-05 13:00:00,69.56,69.82,69.54,69.77,58961.0,66.4794,66.7279,66.4603,66.6801,58961.0
2023-04-05 13:30:00,69.77,69.78,69.56,69.67,55962.0,66.6801,66.6897,66.4794,66.5845,55962.0
2023-04-05 14:00:00,69.67,69.86,69.67,69.78,59229.0,66.5845,66.7661,66.5845,66.6897,59229.0
2023-04-05 14:30:00,69.78,69.84,69.66,69.8,70647.0,66.6897,66.747,66.575,66.7088,70647.0
2023-04-05 15:00:00,69.8,69.99,69.75,69.97,83167.0,66.7088,66.8904,66.661,66.8713,83167.0
2023-04-05 15:30:00,69.97,70.42,69.93,70.36,587189.0,66.8713,67.3013,66.833,67.244,587189.0
2023-04-06 09:30:00,69.98,70.24,69.55,69.64,97468.0,66.8808,67.1293,66.4699,66.5559,97468.0
2023-04-06 10:00:00,69.67,69.86,69.59,69.62,85756.0,66.5845,66.7661,66.5081,66.5368,85756.0
2023-04-06 10:30:00,69.62,69.68,69.21,69.25,114215.0,66.5368,66.5941,66.1449,66.1831,114215.0
2023-04-06 11:00:00,69.27,69.49,69.24,69.26,124031.0,66.2023,66.4125,66.1736,66.1927,124031.0
2023-04-06 11:30:00,69.23,69.4,69.15,69.36,79078.0,66.164,66.3265,66.0876,66.2883,79078.0
2023-04-06 12:00:00,69.36,69.56,69.36,69.42,71705.0,66.2883,66.4794,66.2883,66.3456,71705.0
2023-04-06 12:30:00,69.4,69.59,69.4,69.51,66561.0,66.3265,66.5081,66.3265,66.4316,66561.0
2023-04-06 13:00:00,69.5,69.63,69.45,69.59,65790.0,66.4221,66.5463,66.3743,66.5081,65790.0
2023-04-06 13:30:00,69.59,69.62,69.36,69.39,61988.0,66.5081,66.5368,66.2883,66.3169,61988.0
2023-04-06 14:00:00,69.39,69.42,69.27,69.39,103021.0,66.3169,66.3456,66.2023,66.3169,103021.0
2023-04-06 14:30:00,69.39,69.5,69.34,69.5,165505.0,66.3169,66.4221,66.2692,66.4221,165505.0
2023-04-06 15:00:00,69.5,69.53,69.42,69.51,95719.0,66.4221,66.4507,66.3456,66.4316,95719.0
2023-04-06 15:30:00,69.51,69.66,69.5,69.64,408805.0,66.4316,66.575,66.4221,66.5559,408805.0
2023-04-10 09:30:00,69.17,69.85,68.92,69.37,117310.0,66.1067,66.7566,65.8678,66.2978,117310.0
2023-04-10 10:00:00,69.36,69.8,69.32,69.61,85583.0,66.2883,66.7088,66.25,66.5272,85583.0
2023-04-10 10:30:00,69.61,69.81,69.44,69.46,63215.0,66.5272,66.7183,66.3647,66.3838,63215.0
2023-04-10 11:00:00,69.45,69.5,69.31,69.39,57640.0,66.3743,66.4221,66.2405,66.3169,57640.0
2023-04-10 11:30:00,69.39,69.44,69.09,69.1,58443.0,66.3169,66.3647,66.0302,66.0398,58443.0
2023-04-10 12:00:00,69.1,69.1,68.93,69.08,70919.0,66.0398,66.0398,65.8773,66.0207,70919.0
2023-04-10 12:30:00,69.09,69.25,69.07,69.24,58984.0,66.0302,66.1831,66.0111,66.1736,58984.0
2023-04-10 13:00:00,69.24,69.27,69.16,69.21,47179.0,66.1736,66.2023,66.0971,66.1449,47179.0
2023-04-10 13:30:00,69.23,69.38,69.19,69.31,40792.0,66.164,66.3074,66.1258,66.2405,40792.0
2023-04-10 14:00:00,69.31,69.46,69.27,69.39,55894.0,66.2405,66.3838,66.2023,66.3169,55894.0
2023-04-10 14:30:00,69.39,69.58,69.38,69.57,50231.0,66.3169,66.4985,66.3074,66.489,50231.0
2023-04-10 15:00:00,69.57,69.64,69.52,69.57,71891.0,66.489,66.5559,66.4412,66.489,71891.0
2023-04-10 15:30:00,69.56,69.81,69.52,69.81,319552.0,66.4794,66.7183,66.4412,66.7183,319552.0
2023-04-11 09:30:00,70.22,70.59,70.08,70.48,77460.0,67.1102,67.4638,66.9764,67.3587,77460.0
2023-04-11 10:00:00,70.47,70.86,70.47,70.8,104184.0,67.3491,67.7218,67.3491,67.6645,104184.0
2023-04-11 10:30:00,70.79,70.79,70.5,70.7,74981.0,67.6549,67.6549,67.3778,67.5689,74981.0
2023-04-11 11:00:00,70.7,70.9,70.7,70.8,74751.0,67.5689,67.7601,67.5689,67.6645,74751.0
2023-04-11 11:30:00,70.79,71.02,70.7,71.01,69838.0,67.6549,67.8748,67.5689,67.8652,69838.0
2023-04-11 12:00:00,71.02,71.05,70.88,70.95,64544.0,67.8748,67.9034,67.741,67.8079,64544.0
2023-04-11 12:30:00,70.94,70.99,70.81,70.95,48335.0,67.7983,67.8461,67.6741,67.8079,48335.0
2023-04-11 13:00:00,70.95,71.06,70.92,70.93,39780.0,67.8079,67.913,67.7792,67.7887,39780.0
2023-04-11 13:30:00,70.93,71.01,70.89,70.95,52406.0,67.7887,67.8652,67.7505,67.8079,52406.0
2023-04-11 14:00:00,70.96,71.0,70.82,70.92,53135.0,67.8174,67.8556,67.6836,67.7792,53135.0
2023-04-11 14:30:00,70.93,71.0,70.9,70.91,65684.0,67.7887,67.8556,67.7601,67.7696,65684.0
2023-04-11 15:00:00,70.92,71.04,70.83,71.01,101635.0,67.7792,67.8939,67.6932,67.8652,101635.0
2023-04-11 15:30:00,71.01,71.01,70.57,70.7,342865.0,67.8652,67.8652,67.4447,67.5689,342865.0
2023-04-12 09:30:00,71.53,71.84,71.28,71.57,120771.0,68.3622,68.6584,68.1232,68.4004,120771.0
2023-04-12 10:00:00,71.57,71.71,71.09,71.53,230458.0,68.4004,68.5342,67.9417,68.3622,230458.0
2023-04-12 10:30:00,71.54,71.54,71.15,71.2,137967.0,68.3717,68.3717,67.999,68.0468,137967.0
2023-04-12 11:00:00,71.2,71.28,70.84,71.14,144174.0,68.0468,68.1232,67.7027,67.9894,144174.0
2023-04-12 11:30:00,71.15,71.16,70.88,71.06,96093.0,67.999,68.0086,67.741,67.913,96093.0
2023-04-12 12:00:00,71.08,71.08,70.9,70.94,82594.0,67.9321,67.9321,67.7601,67.7983,82594.0
2023-04-12 12:30:00,70.95,71.06,70.92,71.0,71481.0,67.8079,67.913,67.7792,67.8556,71481.0
2023-04-12 13:00:00,71.01,71.12,70.92,71.11,82078.0,67.8652,67.9703,67.7792,67.9608,82078.0
2023-04-12 13:30:00,71.11,71.14,70.85,70.94,99527.0,67.9608,67.9894,67.7123,67.7983,99527.0
2023-04-12 14:00:00,70.94,71.01,70.65,70.75,177489.0,67.7983,67.8652,67.5211,67.6167,177489.0
2023-04-12 14:30:00,70.74,70.76,70.49,70.74,193629.0,67.6072,67.6263,67.3682,67.6072,193629.0
2023-04-12 15:00:00,70.74,70.83,70.53,70.61,134451.0,67.6072,67.6932,67.4065,67.4829,134451.0
2023-04-12 15:30:00,70.61,70.85,70.57,70.83,468788.0,67.4829,67.7123,67.4447,67.6932,468788.0
2023-04-13 09:30:00,70.74,71.02,70.34,70.63,151776.0,67.6072,67.8748,67.2249,67.502,151776.0
2023-04-13 10:00:00,70.65,70.72,70.41,70.54,105515.0,67.5211,67.588,67.2918,67.416,105515.0
2023-04-13 10:30:00,70.55,70.64,70.35,70.59,141645.0,67.4256,67.5116,67.2344,67.4638,141645.0
2023-04-13 11:00:00,70.61,70.94,70.57,70.94,86740.0,67.4829,67.7983,67.4447,67.7983,86740.0
2023-04-13 11:30:00,70.94,71.04,70.84,71.02,74532.0,67.7983,67.8939,67.7027,67.8748,74532.0
2023-04-13 12:00:00,71.04,71.09,70.79,70.84,98183.0,67.8939,67.9417,67.6549,67.7027,98183.0
2023-04-13 12:30:00,70.84,71.08,70.82,71.01,83796.0,67.7027,67.9321,67.6836,67.8652,83796.0
2023-04-13 13:00:00,71.01,71.14,70.97,71.05,112105.0,67.8652,67.9894,67.827,67.9034,112105.0
2023-04-13 13:30:00,71.06,71.3,71.02,71.17,108159.0,67.913,68.1424,67.8748,68.0181,108159.0
2023-04-13 14:00:00,71.19,71.37,71.19,71.27,94106.0,68.0372,68.2093,68.0372,68.1137,94106.0
2023-04-13 14:30:00,71.27,71.42,71.26,71.26,100198.0,68.1137,68.257,68.1041,68.1041,100198.0
2023-04-13 15:00:00,71.27,71.44,71.27,71.42,111549.0,68.1137,68.2762,68.1137,68.257,111549.0
2023-04-13 15:30:00,71.42,71.44,71.19,71.29,335882.0,68.257,68.2762,68.0372,68.1328,335882.0
2023-04-14 09:30:00,71.25,71.85,71.25,71.75,94275.0,68.0946,68.668,68.0946,68.5724,94275.0
2023-04-14 10:00:00,71.74,71.74,71.22,71.25,119624.0,68.5629,68.5629,68.0659,68.0946,119624.0
2023-04-14 10:30:00,71.28,71.35,71.01,71.05,145483.0,68.1232,68.1901,67.8652,67.9034,145483.0
2023-04-14 11:00:00,71.06,71.07,70.69,70.75,59784.0,67.913,67.9225,67.5594,67.6167,59784.0
2023-04-14 11:30:00,70.76,70.82,70.63,70.76,57747.0,67.6263,67.6836,67.502,67.6263,57747.0
2023-04-14 12:00:00,70.75,70.78,70.57,70.61,48999.0,67.6167,67.6454,67.4447,67.4829,48999.0
2023-04-14 12:30:00,70.6,70.66,70.35,70.39,74482.0,67.4734,67.5307,67.2344,67.2727,74482.0
2023-04-14 13:00:00,70.39,70.49,70.15,70.15,147179.0,67.2727,67.3682,67.0433,67.0433,147179.0
2023-04-14 13:30:00,70.15,70.3,70.06,70.28,66039.0,67.0433,67.1866,66.9573,67.1675,66039.0
2023-04-14 14:00:00,70.29,70.53,70.23,70.52,57773.0,67.1771,67.4065,67.1197,67.3969,57773.0
2023-04-14 14:30:00,70.53,70.56,70.34,70.39,114935.0,67.4065,67.4351,67.2249,67.2727,114935.0
2023-04-14 15:00:00,70.39,70.5,70.23,70.42,136569.0,67.2727,67.3778,67.1197,67.3013,136569.0
2023-04-14 15:30:00,70.42,70.56,70.37,70.44,425083.0,67.3013,67.4351,67.2535,67.3204,425083.0
2023-04-17 09:30:00,70.5,71.14,70.37,70.93,140510.0,67.3778,67.9894,67.2535,67.7887,140510.0
2023-04-17 10:00:00,70.95,71.02,70.71,70.96,83288.0,67.8079,67.8748,67.5785,67.8174,83288.0
2023-04-17 10:30:00,70.95,71.0,70.74,70.95,88722.0,67.8079,67.8556,67.6072,67.8079,88722.0
2023-04-17 11:00:00,70.95,70.98,70.82,70.95,65666.0,67.8079,67.8365,67.6836,67.8079,65666.0
2023-04-17 11:30:00,70.94,70.97,70.74,70.77,87180.0,67.7983,67.827,67.6072,67.6358,87180.0
2023-04-17 12:00:00,70.77,70.9,70.76,70.86,51271.0,67.6358,67.7601,67.6263,67.7218,51271.0
2023-04-17 12:30:00,70.84,70.88,70.73,70.74,49508.0,67.7027,67.741,67.5976,67.6072,49508.0
2023-04-17 13:00:00,70.75,70.79,70.65,70.67,70525.0,67.6167,67.6549,67.5211,67.5403,70525.0
2023-04-17 13:30:00,70.69,70.69,70.51,70.52,62978.0,67.5594,67.5594,67.3873,67.3969,62978.0
2023-04-17 14:00:00,70.52,70.62,70.42,70.6,73086.0,67.3969,67.4925,67.3013,67.4734,73086.0
2023-04-17 14:30:00,70.6,70.93,70.59,70.9,93800.0,67.4734,67.7887,67.4638,67.7601,93800.0
2023-04-17 15:00:00,70.9,71.11,70.9,71.09,147838.0,67.7601,67.9608,67.7601,67.9417,147838.0
2023-04-17 15:30:00,71.08,71.16,70.86,71.13,439396.0,67.9321,68.0086,67.7218,67.9799,439396.0
2023-04-18 09:30:00,71.76,71.95,71.12,71.22,123917.0,68.582,68.7636,67.9703,68.0659,123917.0
2023-04-18 10:00:00,71.19,71.46,71.1,71.32,90638.0,68.0372,68.2953,67.9512,68.1615,90638.0
2023-04-18 10:30:00,71.29,71.36,71.16,71.3,74834.0,68.1328,68.1997,68.0086,68.1424,74834.0
2023-04-18 11:00:00,71.29,71.36,71.14,71.22,96901.0,68.1328,68.1997,67.9894,68.0659,96901.0
2023-04-18 11:30:00,71.22,71.25,70.97,71.03,125449.0,68.0659,68.0946,67.827,67.8843,125449.0
2023-04-18 12:00:00,71.03,71.2,71.0,71.11,100286.0,67.8843,68.0468,67.8556,67.9608,100286.0
2023-04-18 12:30:00,71.12,71.25,71.1,71.25,131878.0,67.9703,68.0946,67.9512,68.0946,131878.0
2023-04-18 13:00:00,71.26,71.31,71.17,71.24,83254.0,68.1041,68.1519,68.0181,68.085,83254.0
2023-04-18 13:30:00,71.23,71.42,71.22,71.37,119601.0,68.0755,68.257,68.0659,68.2093,119601.0
2023-04-18 14:00:00,71.36,71.53,71.36,71.47,73506.0,68.1997,68.3622,68.1997,68.3048,73506.0
2023-04-18 14:30:00,71.47,71.52,71.3,71.47,110304.0,68.3048,68.3526,68.1424,68.3048,110304.0
2023-04-18 15:00:00,71.48,71.64,71.47,71.58,104643.0,68.3144,68.4673,68.3048,68.41,104643.0
2023-04-18 15:30:00,71.58,71.66,71.46,71.63,397885.0,68.41,68.4864,68.2953,68.4577,397885.0
2023-04-19 09:30:00,71.34,71.39,71.03,71.04,53278.0,68.1806,68.2284,67.8843,67.8939,53278.0
2023-04-19 10:00:00,71.07,71.22,70.94,71.18,52903.0,67.9225,68.0659,67.7983,68.0277,52903.0
2023-04-19 10:30:00,71.16,71.32,71.12,71.31,40088.0,68.0086,68.1615,67.9703,68.1519,40088.0
2023-04-19 11:00:00,71.32,71.35,71.07,71.08,39965.0,68.1615,68.1901,67.9225,67.9321,39965.0
2023-04-19 11:30:00,71.06,71.06,70.89,70.96,50057.0,67.913,67.913,67.7505,67.8174,50057.0
2023-04-19 12:00:00,70.98,71.08,70.94,71.04,41383.0,67.8365,67.9321,67.7983,67.8939,41383.0
2023-04-19 12:30:00,71.05,71.16,71.02,71.14,45852.0,67.9034,68.0086,67.8748,67.9894,45852.0
2023-04-19 13:00:00,71.15,71.27,71.11,71.16,44002.0,67.999,68.1137,67.9608,68.0086,44002.0
2023-04-19 13:30:00,71.17,71.3,71.17,71.3,44817.0,68.0181,68.1424,68.0181,68.1424,44817.0
2023-04-19 14:00:00,71.32,71.38,71.19,71.26,59847.0,68.1615,68.2188,68.0372,68.1041,59847.0
2023-04-19 14:30:00,71.26,71.35,71.22,71.35,82350.0,68.1041,68.1901,68.0659,68.1901,82350.0
2023-04-19 15:00:00,71.36,71.42,71.29,71.29,80049.0,68.1997,68.257,68.1328,68.1328,80049.0
2023-04-19 15:30:00,71.29,71.31,71.0,71.22,236586.0,68.1328,68.1519,67.8556,68.0659,236586.0
2023-04-20 09:30:00,70.51,70.75,70.49,70.51,66716.0,67.3873,67.6167,67.3682,67.3873,66716.0
2023-04-20 10:00:00,70.48,70.93,70.48,70.86,83999.0,67.3587,67.7887,67.3587,67.7218,83999.0
2023-04-20 10:30:00,70.87,71.02,70.82,71.02,122210.0,67.7314,67.8748,67.6836,67.8748,122210.0
2023-04-20 11:00:00,71.02,71.03,70.65,70.69,59696.0,67.8748,67.8843,67.5211,67.5594,59696.0
2023-04-20 11:30:00,70.69,70.71,70.6,70.65,58844.0,67.5594,67.5785,67.4734,67.5211,58844.0
2023-04-20 12:00:00,70.67,70.68,70.51,70.57,74487.0,67.5403,67.5498,67.3873,67.4447,74487.0
2023-04-20 12:30:00,70.58,70.62,70.52,70.53,52350.0,67.4542,67.4925,67.3969,67.4065,52350.0
2023-04-20 13:00:00,70.55,70.59,70.34,70.35,81733.0,67.4256,67.4638,67.2249,67.2344,81733.0
2023-04-20 13:30:00,70.35,70.48,70.31,70.39,72618.0,67.2344,67.3587,67.1962,67.2727,72618.0
2023-04-20 14:00:00,70.38,70.42,70.27,70.37,97836.0,67.2631,67.3013,67.158,67.2535,97836.0
2023-04-20 14:30:00,70.36,70.38,70.12,70.28,97965.0,67.244,67.2631,67.0146,67.1675,97965.0
2023-04-20 15:00:00,70.28,70.3,69.92,69.98,147889.0,67.1675,67.1866,66.8235,66.8808,147889.0
2023-04-20 15:30:00,69.99,70.3,69.95,70.3,461994.0,66.8904,67.1866,66.8521,67.1866,461994.0
2023-04-21 09:30:00,69.96,70.01,69.43,69.85,265655.0,66.8617,66.9095,66.3552,66.7566,265655.0
2023-04-21 10:00:00,69.84,70.05,69.74,69.99,106039.0,66.747,66.9477,66.6514,66.8904,106039.0
2023-04-21 10:30:00,69.98,70.05,69.37,69.4,96403.0,66.8808,66.9477,66.2978,66.3265,96403.0
2023-04-21 11:00:00,69.4,69.64,69.33,69.48,55703.0,66.3265,66.5559,66.2596,66.403,55703.0
2023-04-21 11:30:00,69.48,69.69,69.41,69.6,97216.0,66.403,66.6037,66.3361,66.5176,97216.0
2023-04-21 12:00:00,69.62,69.67,69.52,69.55,50296.0,66.5368,66.5845,66.4412,66.4699,50296.0
2023-04-21 12:30:00,69.56,69.8,69.49,69.77,85502.0,66.4794,66.7088,66.4125,66.6801,85502.0
2023-04-21 13:00:00,69.77,69.88,69.64,69.66,75321.0,66.6801,66.7852,66.5559,66.575,75321.0
2023-04-21 13:30:00,69.67,69.94,69.67,69.88,59043.0,66.5845,66.8426,66.5845,66.7852,59043.0
2023-04-21 14:00:00,69.89,70.03,69.76,69.77,92254.0,66.7948,66.9286,66.6706,66.6801,92254.0
2023-04-21 14:30:00,69.77,69.89,69.73,69.81,94011.0,66.6801,66.7948,66.6419,66.7183,94011.0
2023-04-21 15:00:00,69.8,69.84,69.66,69.76,123959.0,66.7088,66.747,66.575,66.6706,123959.0
2023-04-21 15:30:00,69.77,69.92,69.71,69.89,687225.0,66.6801,66.8235,66.6228,66.7948,687225.0
2023-04-24 09:30:00,69.97,70.14,69.83,70.14,84512.0,66.8713,67.0337,66.7375,67.0337,84512.0
2023-04-24 10:00:00,70.14,70.33,70.08,70.31,86341.0,67.0337,67.2153,66.9764,67.1962,86341.0
2023-04-24 10:30:00,70.33,70.41,70.17,70.25,81626.0,67.2153,67.2918,67.0624,67.1389,81626.0
2023-04-24 11:00:00,70.24,70.46,70.19,70.45,116479.0,67.1293,67.3396,67.0815,67.33,116479.0
2023-04-24 11:30:00,70.45,70.51,70.26,70.26,85408.0,67.33,67.3873,67.1484,67.1484,85408.0
2023-04-24 12:00:00,70.28,70.43,70.27,70.42,51560.0,67.1675,67.3109,67.158,67.3013,51560.0
2023-04-24 12:30:00,70.42,70.55,70.41,70.52,51838.0,67.3013,67.4256,67.2918,67.3969,51838.0
2023-04-24 13:00:00,70.52,70.53,70.39,70.39,58893.0,67.3969,67.4065,67.2727,67.2727,58893.0
2023-04-24 13:30:00,70.4,70.44,70.29,70.3,79305.0,67.2822,67.3204,67.1771,67.1866,79305.0
2023-04-24 14:00:00,70.31,70.34,70.14,70.26,66151.0,67.1962,67.2249,67.0337,67.1484,66151.0
2023-04-24 14:30:00,70.26,70.42,70.26,70.42,72319.0,67.1484,67.3013,67.1484,67.3013,72319.0
2023-04-24 15:00:00,70.42,70.53,70.4,70.47,91057.0,67.3013,67.4065,67.2822,67.3491,91057.0
2023-04-24 15:30:00,70.46,70.58,70.35,70.55,316837.0,67.3396,67.4542,67.2344,67.4256,316837.0
2023-04-25 09:30:00,69.55,69.73,69.21,69.48,136293.0,66.4699,66.6419,66.1449,66.403,136293.0
2023-04-25 10:00:00,69.44,69.72,69.16,69.23,69992.0,66.3647,66.6323,66.0971,66.164,69992.0
2023-04-25 10:30:00,69.22,69.26,68.89,69.09,149460.0,66.1545,66.1927,65.8391,66.0302,149460.0
2023-04-25 11:00:00,69.1,69.13,68.95,68.99,94988.0,66.0398,66.0685,65.8964,65.9347,94988.0
2023-04-25 11:30:00,68.98,69.1,68.79,68.79,94758.0,65.9251,66.0398,65.7435,65.7435,94758.0
2023-04-25 12:00:00,68.79,68.8,68.67,68.75,96515.0,65.7435,65.7531,65.6288,65.7053,96515.0
2023-04-25 12:30:00,68.75,68.89,68.71,68.73,75101.0,65.7053,65.8391,65.6671,65.6862,75101.0
2023-04-25 13:00:00,68.73,68.75,68.27,68.33,83942.0,65.6862,65.7053,65.2465,65.3039,83942.0
2023-04-25 13:30:00,68.33,68.48,68.29,68.4,82231.0,65.3039,65.4472,65.2657,65.3708,82231.0
2023-04-25 14:00:00,68.41,68.45,68.19,68.27,110249.0,65.3803,65.4186,65.1701,65.2465,110249.0
2023-04-25 14:30:00,68.27,68.32,67.93,67.95,175561.0,65.2465,65.2943,64.9216,64.9407,175561.0
2023-04-25 15:00:00,67.95,68.21,67.91,68.19,178834.0,64.9407,65.1892,64.9025,65.1701,178834.0
2023-04-25 15:30:00,68.19,68.23,67.89,68.0,538931.0,65.1701,65.2083,64.8834,64.9885,538931.0
2023-04-26 09:30:00,67.8,68.11,67.68,67.96,134933.0,64.7974,65.0936,64.6827,64.9503,134933.0
2023-04-26 10:00:00,67.95,68.17,67.4,67.54,93025.0,64.9407,65.151,64.4151,64.5489,93025.0
2023-04-26 10:30:00,67.55,67.87,67.53,67.83,121529.0,64.5584,64.8643,64.5393,64.826,121529.0
2023-04-26 11:00:00,67.86,68.01,67.81,67.97,103126.0,64.8547,64.9981,64.8069,64.9598,103126.0
2023-04-26 11:30:00,67.98,68.0,67.82,67.86,84116.0,64.9694,64.9885,64.8165,64.8547,84116.0
2023-04-26 12:00:00,67.87,67.98,67.5,67.53,115001.0,64.8643,64.9694,64.5106,64.5393,115001.0
2023-04-26 12:30:00,67.53,67.69,67.41,67.52,66480.0,64.5393,64.6922,64.4246,64.5298,66480.0
2023-04-26 13:00:00,67.53,67.59,67.35,67.4,88618.0,64.5393,64.5967,64.3673,64.4151,88618.0
2023-04-26 13:30:00,67.39,67.44,67.03,67.06,65116.0,64.4055,64.4533,64.0615,64.0901,65116.0
2023-04-26 14:00:00,67.08,67.13,66.89,67.1,67501.0,64.1092,64.157,63.9277,64.1284,67501.0
2023-04-26 14:30:00,67.08,67.09,66.83,67.02,104806.0,64.1092,64.1188,63.8703,64.0519,104806.0
2023-04-26 15:00:00,67.03,67.13,66.86,67.03,194204.0,64.0615,64.157,63.899,64.0615,194204.0
2023-04-26 15:30:00,67.04,67.4,67.02,67.36,473404.0,64.071,64.4151,64.0519,64.3768,473404.0
2023-04-27 09:30:00,67.59,68.02,67.41,68.02,142645.0,64.5967,65.0076,64.4246,65.0076,142645.0
2023-04-27 10:00:00,68.02,68.02,67.71,67.93,84774.0,65.0076,65.0076,64.7113,64.9216,84774.0
2023-04-27 10:30:00,67.95,67.98,67.56,67.59,72797.0,64.9407,64.9694,64.568,64.5967,72797.0
2023-04-27 11:00:00,67.62,67.81,67.44,67.78,93562.0,64.6253,64.8069,64.4533,64.7782,93562.0
2023-04-27 11:30:00,67.79,67.97,67.78,67.95,57130.0,64.7878,64.9598,64.7782,64.9407,57130.0
2023-04-27 12:00:00,67.97,68.14,67.97,68.09,77387.0,64.9598,65.1223,64.9598,65.0745,77387.0
2023-04-27 12:30:00,68.12,68.15,67.91,67.98,57872.0,65.1032,65.1319,64.9025,64.9694,57872.0
2023-04-27 13:00:00,68.0,68.24,67.99,68.22,44952.0,64.9885,65.2179,64.9789,65.1988,44952.0
2023-04-27 13:30:00,68.22,68.46,68.22,68.4,68201.0,65.1988,65.4281,65.1988,65.3708,68201.0
2023-04-27 14:00:00,68.4,68.59,68.24,68.57,91619.0,65.3708,65.5524,65.2179,65.5333,91619.0
2023-04-27 14:30:00,68.58,68.88,68.57,68.88,68431.0,65.5428,65.8295,65.5333,65.8295,68431.0
2023-04-27 15:00:00,68.87,68.88,68.6,68.65,122999.0,65.82,65.8295,65.5619,65.6097,122999.0
2023-04-27 15:30:00,68.65,68.73,68.59,68.68,491625.0,65.6097,65.6862,65.5524,65.6384,491625.0
2023-04-28 09:30:00,68.51,69.38,68.51,69.24,98731.0,65.4759,66.3074,65.4759,66.1736,98731.0
2023-04-28 10:00:00,69.2,69.79,69.18,69.68,128529.0,66.1354,66.6992,66.1162,66.5941,128529.0
2023-04-28 10:30:00,69.69,69.85,69.33,69.45,129873.0,66.6037,66.7566,66.2596,66.3743,129873.0
2023-04-28 11:00:00,69.47,69.89,69.25,69.86,87238.0,66.3934,66.7948,66.1831,66.7661,87238.0
2023-04-28 11:30:00,69.9,69.99,69.82,69.91,85919.0,66.8044,66.8904,66.7279,66.8139,85919.0
2023-04-28 12:00:00,69.91,70.02,69.83,69.97,40839.0,66.8139,66.919,66.7375,66.8713,40839.0
2023-04-28 12:30:00,69.99,70.02,69.82,69.92,40650.0,66.8904,66.919,66.7279,66.8235,40650.0
2023-04-28 13:00:00,69.91,69.93,69.78,69.88,42287.0,66.8139,66.833,66.6897,66.7852,42287.0
2023-04-28 13:30:00,69.9,69.94,69.54,69.57,80422.0,66.8044,66.8426,66.4603,66.489,80422.0
2023-04-28 14:00:00,69.58,69.72,69.48,69.57,104238.0,66.4985,66.6323,66.403,66.489,104238.0
2023-04-28 14:30:00,69.59,69.7,69.55,69.68,76270.0,66.5081,66.6132,66.4699,66.5941,76270.0
2023-04-28 15:00:00,69.68,69.89,69.67,69.78,108043.0,66.5941,66.7948,66.5845,66.6897,108043.0
2023-04-28 15:30:00,69.79,69.91,69.57,69.71,617581.0,66.6992,66.8139,66.489,66.6228,617581.0
2023-05-01 09:30:00,69.8,70.47,69.79,70.22,105473.0,66.7088,67.3491,66.6992,67.1102,105473.0
2023-05-01 10:00:00,70.19,70.2,69.93,69.97,106939.0,67.0815,67.0911,66.833,66.8713,106939.0
2023-05-01 10:30:00,69.99,70.45,69.99,70.22,115367.0,66.8904,67.33,66.8904,67.1102,115367.0
2023-05-01 11:00:00,70.22,70.22,69.56,69.67,76931.0,67.1102,67.1102,66.4794,66.5845,76931.0
2023-05-01 11:30:00,69.68,69.7,69.51,69.59,77794.0,66.5941,66.6132,66.4316,66.5081,77794.0
2023-05-01 12:00:00,69.6,69.84,69.59,69.83,87813.0,66.5176,66.747,66.5081,66.7375,87813.0
2023-05-01 12:30:00,69.84,69.93,69.6,69.61,55407.0,66.747,66.833,66.5176,66.5272,55407.0
2023-05-01 13:00:00,69.59,69.6,69.34,69.34,78043.0,66.5081,66.5176,66.2692,66.2692,78043.0
2023-05-01 13:30:00,69.34,69.42,69.29,69.37,73278.0,66.2692,66.3456,66.2214,66.2978,73278.0
2023-05-01 14:00:00,69.37,69.52,69.31,69.46,83370.0,66.2978,66.4412,66.2405,66.3838,83370.0
2023-05-01 14:30:00,69.45,69.47,69.24,69.34,82765.0,66.3743,66.3934,66.1736,66.2692,82765.0
2023-05-01 15:00:00,69.34,69.39,69.17,69.25,146374.0,66.2692,66.3169,66.1067,66.1831,146374.0
2023-05-01 15:30:00,69.26,69.51,69.21,69.35,392022.0,66.1927,66.4316,66.1449,66.2787,392022.0
2023-05-02 09:30:00,63.97,65.01,63.25,63.97,1439127.0,61.137,62.1309,60.4489,61.137,1439127.0
2023-05-02 10:00:00,63.88,63.97,62.99,63.32,589533.0,61.051,61.137,60.2004,60.5158,589533.0
2023-05-02 10:30:00,63.3,63.46,62.83,63.11,627453.0,60.4966,60.6496,60.0475,60.3151,627453.0
2023-05-02 11:00:00,63.11,63.19,62.8,63.07,383918.0,60.3151,60.3915,60.0188,60.2768,383918.0
2023-05-02 11:30:00,63.09,63.91,62.95,63.84,376163.0,60.2959,61.0796,60.1621,61.0127,376163.0
2023-05-02 12:00:00,63.85,63.91,63.57,63.75,302462.0,61.0223,61.0796,60.7547,60.9267,302462.0
2023-05-02 12:30:00,63.77,64.01,63.69,63.89,206656.0,60.9458,61.1752,60.8694,61.0605,206656.0
2023-05-02 13:00:00,63.89,63.93,63.5,63.6,192913.0,61.0605,61.0987,60.6878,60.7834,192913.0
2023-05-02 13:30:00,63.63,64.0,63.55,63.88,194240.0,60.812,61.1656,60.7356,61.051,194240.0
2023-05-02 14:00:00,63.89,64.29,63.82,64.27,253311.0,61.0605,61.4428,60.9936,61.4237,253311.0
2023-05-02 14:30:00,64.28,64.54,64.06,64.31,325454.0,61.4332,61.6817,61.223,61.4619,325454.0
2023-05-02 15:00:00,64.32,64.99,64.23,64.97,343263.0,61.4715,62.1118,61.3855,62.0927,343263.0
2023-05-02 15:30:00,64.97,65.09,64.68,65.06,1264517.0,62.0927,62.2074,61.8155,62.1787,1264517.0
2023-05-03 09:30:00,64.93,65.49,64.68,65.42,214046.0,62.0545,62.5897,61.8155,62.5228,214046.0
2023-05-03 10:00:00,65.49,65.69,65.4,65.45,168907.0,62.5897,62.7808,62.5036,62.5514,168907.0
2023-05-03 10:30:00,65.43,65.46,65.02,65.24,197787.0,62.5323,62.561,62.1405,62.3507,197787.0
2023-05-03 11:00:00,65.25,65.49,65.08,65.44,196978.0,62.3603,62.5897,62.1978,62.5419,196978.0
2023-05-03 11:30:00,65.44,65.83,65.21,65.42,304793.0,62.5419,62.9146,62.3221,62.5228,304793.0
2023-05-03 12:00:00,65.42,65.64,65.07,65.17,177350.0,62.5228,62.733,62.1883,62.2838,177350.0
2023-05-03 12:30:00,65.17,65.2,65.02,65.18,147220.0,62.2838,62.3125,62.1405,62.2934,147220.0
2023-05-03 13:00:00,65.18,65.26,65.01,65.09,168399.0,62.2934,62.3698,62.1309,62.2074,168399.0
2023-05-03 13:30:00,65.09,65.11,64.78,64.82,229547.0,62.2074,62.2265,61.9111,61.9493,229547.0
2023-05-03 14:00:00,64.81,65.17,64.59,65.05,306464.0,61.9398,62.2838,61.7295,62.1691,306464.0
2023-05-03 14:30:00,65.06,65.66,64.69,65.53,245481.0,62.1787,62.7521,61.8251,62.6279,245481.0
2023-05-03 15:00:00,65.53,65.6,64.58,64.59,145213.0,62.6279,62.6948,61.72,61.7295,145213.0
2023-05-03 15:30:00,64.57,64.66,64.26,64.4,586519.0,61.7104,61.7964,61.4141,61.5479,586519.0
2023-05-04 09:30:00,63.98,64.48,63.25,63.72,145873.0,61.1465,61.6244,60.4489,60.898,145873.0
2023-05-04 10:00:00,63.71,63.79,63.28,63.38,91654.0,60.8885,60.9649,60.4775,60.5731,91654.0
2023-05-04 10:30:00,63.35,63.82,63.33,63.55,138707.0,60.5444,60.9936,60.5253,60.7356,138707.0
2023-05-04 11:00:00,63.56,64.05,63.5,63.85,97519.0,60.7451,61.2134,60.6878,61.0223,97519.0
2023-05-04 11:30:00,63.85,63.94,63.6,63.71,86151.0,61.0223,61.1083,60.7834,60.8885,86151.0
2023-05-04 12:00:00,63.72,63.91,63.55,63.89,88167.0,60.898,61.0796,60.7356,61.0605,88167.0
2023-05-04 12:30:00,63.9,64.01,63.66,64.01,104958.0,61.0701,61.1752,60.8407,61.1752,104958.0
2023-05-04 13:00:00,64.04,64.31,63.97,64.14,96659.0,61.2039,61.4619,61.137,61.2994,96659.0
2023-05-04 13:30:00,64.14,64.26,63.95,64.05,67185.0,61.2994,61.4141,61.1179,61.2134,67185.0
2023-05-04 14:00:00,64.07,64.23,63.99,63.99,65106.0,61.2325,61.3855,61.1561,61.1561,65106.0
2023-05-04 14:30:00,64.0,64.22,63.86,64.22,78914.0,61.1656,61.3759,61.0318,61.3759,78914.0
2023-05-04 15:00:00,64.22,64.38,63.93,64.04,204660.0,61.3759,61.5288,61.0987,61.2039,204660.0
2023-05-04 15:30:00,64.03,64.23,63.96,64.06,401199.0,61.1943,61.3855,61.1274,61.223,401199.0
2023-05-05 09:30:00,64.85,65.51,64.69,65.19,151165.0,61.978,62.6088,61.8251,62.3029,151165.0
2023-05-05 10:00:00,65.23,65.27,65.01,65.05,112807.0,62.3412,62.3794,62.1309,62.1691,112807.0
2023-05-05 10:30:00,65.07,65.15,64.97,65.09,81879.0,62.1883,62.2647,62.0927,62.2074,81879.0
2023-05-05 11:00:00,65.11,65.36,65.1,65.36,59481.0,62.2265,62.4654,62.2169,62.4654,59481.0
2023-05-05 11:30:00,65.36,65.39,65.2,65.32,60803.0,62.4654,62.4941,62.3125,62.4272,60803.0
2023-05-05 12:00:00,65.32,65.38,65.2,65.27,46857.0,62.4272,62.4845,62.3125,62.3794,46857.0
2023-05-05 12:30:00,65.29,65.35,65.08,65.28,45296.0,62.3985,62.4559,62.1978,62.389,45296.0
2023-05-05 13:00:00,65.29,65.38,65.25,65.33,60468.0,62.3985,62.4845,62.3603,62.4367,60468.0
2023-05-05 13:30:00,65.32,65.42,65.26,65.35,64394.0,62.4272,62.5228,62.3698,62.4559,64394.0
2023-05-05 14:00:00,65.36,65.51,65.33,65.5,72218.0,62.4654,62.6088,62.4367,62.5992,72218.0
2023-05-05 14:30:00,65.5,65.68,65.48,65.53,107632.0,62.5992,62.7712,62.5801,62.6279,107632.0
2023-05-05 15:00:00,65.54,65.56,65.45,65.48,75937.0,62.6374,62.6566,62.5514,62.5801,75937.0
2023-05-05 15:30:00,65.49,65.68,65.39,65.5,319811.0,62.5897,62.7712,62.4941,62.5992,319811.0
2023-05-08 09:30:00,65.85,65.93,65.01,65.21,89017.0,62.9337,63.0102,62.1309,62.3221,89017.0
2023-05-08 10:00:00,65.2,65.36,65.07,65.15,66879.0,62.3125,62.4654,62.1883,62.2647,66879.0
2023-05-08 10:30:00,65.17,65.34,65.14,65.31,83263.0,62.2838,62.4463,62.2552,62.4176,83263.0
2023-05-08 11:00:00,65.33,65.42,65.05,65.06,78702.0,62.4367,62.5228,62.1691,62.1787,78702.0
2023-05-08 11:30:00,65.06,65.21,65.01,65.15,70921.0,62.1787,62.3221,62.1309,62.2647,70921.0
2023-05-08 12:00:00,65.16,65.19,64.98,65.02,57285.0,62.2743,62.3029,62.1022,62.1405,57285.0
2023-05-08 12:30:00,65.02,65.06,64.8,64.87,67794.0,62.1405,62.1787,61.9302,61.9971,67794.0
2023-05-08 13:00:00,64.89,64.96,64.84,64.84,76176.0,62.0162,62.0831,61.9684,61.9684,76176.0
2023-05-08 13:30:00,64.83,64.91,64.77,64.88,58573.0,61.9589,62.0353,61.9015,62.0067,58573.0
2023-05-08 14:00:00,64.88,64.93,64.55,64.88,104578.0,62.0067,62.0545,61.6913,62.0067,104578.0
2023-05-08 14:30:00,64.88,64.92,64.7,64.75,89098.0,62.0067,62.0449,61.8346,61.8824,89098.0
2023-05-08 15:00:00,64.76,64.82,64.67,64.73,106886.0,61.892,61.9493,61.806,61.8633,106886.0
2023-05-08 15:30:00,64.72,64.9,64.72,64.76,322120.0,61.8538,62.0258,61.8538,61.892,322120.0
2023-05-09 09:30:00,64.09,64.25,63.88,63.99,80294.0,61.2517,61.4046,61.051,61.1561,80294.0
2023-05-09 10:00:00,63.99,64.01,63.64,63.73,101071.0,61.1561,61.1752,60.8216,60.9076,101071.0
2023-05-09 10:30:00,63.74,63.91,63.65,63.68,97576.0,60.9172,61.0796,60.8311,60.8598,97576.0
2023-05-09 11:00:00,63.68,63.97,63.67,63.7,62057.0,60.8598,61.137,60.8503,60.8789,62057.0
2023-05-09 11:30:00,63.71,64.06,63.71,63.99,160869.0,60.8885,61.223,60.8885,61.1561,160869.0
2023-05-09 12:00:00,63.98,64.09,63.95,64.0,55742.0,61.1465,61.2517,61.1179,61.1656,55742.0
2023-05-09 12:30:00,64.0,64.16,63.95,64.13,57841.0,61.1656,61.3186,61.1179,61.2899,57841.0
2023-05-09 13:00:00,64.12,64.19,64.05,64.18,52407.0,61.2803,61.3472,61.2134,61.3377,52407.0
2023-05-09 13:30:00,64.18,64.4,64.18,64.37,48263.0,61.3377,61.5479,61.3377,61.5193,48263.0
2023-05-09 14:00:00,64.38,64.41,64.25,64.28,60534.0,61.5288,61.5575,61.4046,61.4332,60534.0
2023-05-09 14:30:00,64.31,64.44,64.28,64.35,51685.0,61.4619,61.5862,61.4332,61.5001,51685.0
2023-05-09 15:00:00,64.35,64.5,64.35,64.46,64280.0,61.5001,61.6435,61.5001,61.6053,64280.0
2023-05-09 15:30:00,64.46,64.46,64.12,64.28,279349.0,61.6053,61.6053,61.2803,61.4332,279349.0
2023-05-10 09:30:00,65.0,65.13,63.94,64.04,95936.0,62.1214,62.2456,61.1083,61.2039,95936.0
2023-05-10 10:00:00,64.07,64.33,63.86,63.86,97132.0,61.2325,61.481,61.0318,61.0318,97132.0
2023-05-10 10:30:00,63.88,63.98,63.42,63.59,100826.0,61.051,61.1465,60.6113,60.7738,100826.0
2023-05-10 11:00:00,63.6,64.01,63.57,63.93,69991.0,60.7834,61.1752,60.7547,61.0987,69991.0
2023-05-10 11:30:00,63.9,63.97,63.67,63.69,65808.0,61.0701,61.137,60.8503,60.8694,65808.0
2023-05-10 12:00:00,63.7,63.82,63.59,63.7,60886.0,60.8789,60.9936,60.7738,60.8789,60886.0
2023-05-10 12:30:00,63.7,63.71,63.43,63.55,73381.0,60.8789,60.8885,60.6209,60.7356,73381.0
2023-05-10 13:00:00,63.54,63.56,63.26,63.36,60111.0,60.726,60.7451,60.4584,60.554,60111.0
2023-05-10 13:30:00,63.34,63.69,63.31,63.66,88941.0,60.5349,60.8694,60.5062,60.8407,88941.0
2023-05-10 14:00:00,63.67,63.75,63.58,63.74,84835.0,60.8503,60.9267,60.7642,60.9172,84835.0
2023-05-10 14:30:00,63.75,63.93,63.69,63.85,76066.0,60.9267,61.0987,60.8694,61.0223,76066.0
2023-05-10 15:00:00,63.85,64.16,63.79,64.06,109687.0,61.0223,61.3186,60.9649,61.223,109687.0
2023-05-10 15:30:00,64.06,64.25,64.03,64.13,320623.0,61.223,61.4046,61.1943,61.2899,320623.0
2023-05-11 09:30:00,63.6,63.82,63.38,63.7,89968.0,60.7834,60.9936,60.5731,60.8789,89968.0
2023-05-11 10:00:00,63.7,63.7,63.51,63.6,93304.0,60.8789,60.8789,60.6973,60.7834,93304.0
2023-05-11 10:30:00,63.62,63.76,63.53,63.57,103224.0,60.8025,60.9363,60.7165,60.7547,103224.0
2023-05-11 11:00:00,63.57,63.61,63.46,63.57,70296.0,60.7547,60.7929,60.6496,60.7547,70296.0
2023-05-11 11:30:00,63.55,63.68,63.52,63.58,49317.0,60.7356,60.8598,60.7069,60.7642,49317.0
2023-05-11 12:00:00,63.59,63.72,63.52,63.57,60811.0,60.7738,60.898,60.7069,60.7547,60811.0
2023-05-11 12:30:00,63.58,63.73,63.55,63.72,88366.0,60.7642,60.9076,60.7356,60.898,88366.0
2023-05-11 13:00:00,63.72,63.8,63.6,63.61,58033.0,60.898,60.9745,60.7834,60.7929,58033.0
2023-05-11 13:30:00,63.6,63.68,63.43,63.63,76824.0,60.7834,60.8598,60.6209,60.812,76824.0
2023-05-11 14:00:00,63.63,63.68,63.53,63.67,56308.0,60.812,60.8598,60.7165,60.8503,56308.0
2023-05-11 14:30:00,63.66,63.87,63.66,63.74,69589.0,60.8407,61.0414,60.8407,60.9172,69589.0
2023-05-11 15:00:00,63.75,63.75,63.62,63.72,80013.0,60.9267,60.9267,60.8025,60.898,80013.0
2023-05-11 15:30:00,63.71,63.87,63.66,63.86,274663.0,60.8885,61.0414,60.8407,61.0318,274663.0
2023-05-12 09:30:00,64.16,64.49,63.71,63.84,91141.0,61.3186,61.6339,60.8885,61.0127,91141.0
2023-05-12 10:00:00,63.76,63.98,63.74,63.85,85504.0,60.9363,61.1465,60.9172,61.0223,85504.0
2023-05-12 10:30:00,63.81,63.85,63.64,63.75,57744.0,60.9841,61.0223,60.8216,60.9267,57744.0
2023-05-12 11:00:00,63.78,63.82,63.6,63.68,46961.0,60.9554,60.9936,60.7834,60.8598,46961.0
2023-05-12 11:30:00,63.66,63.69,63.52,63.66,45857.0,60.8407,60.8694,60.7069,60.8407,45857.0
2023-05-12 12:00:00,63.67,63.7,63.45,63.54,84289.0,60.8503,60.8789,60.64,60.726,84289.0
2023-05-12 12:30:00,63.52,63.59,63.46,63.53,42466.0,60.7069,60.7738,60.6496,60.7165,42466.0
2023-05-12 13:00:00,63.52,63.64,63.42,63.61,39565.0,60.7069,60.8216,60.6113,60.7929,39565.0
2023-05-12 13:30:00,63.59,63.65,63.33,63.35,70034.0,60.7738,60.8311,60.5253,60.5444,70034.0
2023-05-12 14:00:00,63.34,63.46,63.31,63.42,57458.0,60.5349,60.6496,60.5062,60.6113,57458.0
2023-05-12 14:30:00,63.41,63.45,63.22,63.38,57786.0,60.6018,60.64,60.4202,60.5731,57786.0
2023-05-12 15:00:00,63.39,63.56,63.33,63.53,67863.0,60.5827,60.7451,60.5253,60.7165,67863.0
2023-05-12 15:30:00,63.55,63.81,63.52,63.78,312233.0,60.7356,60.9841,60.7069,60.9554,312233.0
2023-05-15 09:30:00,65.22,65.22,64.31,64.89,265919.0,62.3316,62.3316,61.4619,62.0162,265919.0
2023-05-15 10:00:00,64.9,64.98,64.71,64.97,157307.0,62.0258,62.1022,61.8442,62.0927,157307.0
2023-05-15 10:30:00,64.96,65.38,64.95,65.28,206637.0,62.0831,62.4845,62.0736,62.389,206637.0
2023-05-15 11:00:00,65.28,65.56,65.22,65.48,126193.0,62.389,62.6566,62.3316,62.5801,126193.0
2023-05-15 11:30:00,65.48,65.52,65.26,65.37,81685.0,62.5801,62.6183,62.3698,62.475,81685.0
2023-05-15 12:00:00,65.35,65.42,65.19,65.41,67213.0,62.4559,62.5228,62.3029,62.5132,67213.0
2023-05-15 12:30:00,65.42,65.7,65.42,65.68,73803.0,62.5228,62.7904,62.5228,62.7712,73803.0
2023-05-15 13:00:00,65.69,65.72,65.4,65.4,92424.0,62.7808,62.8095,62.5036,62.5036,92424.0
2023-05-15 13:30:00,65.4,65.44,65.16,65.36,63811.0,62.5036,62.5419,62.2743,62.4654,63811.0
2023-05-15 14:00:00,65.36,65.44,65.32,65.4,120440.0,62.4654,62.5419,62.4272,62.5036,120440.0
2023-05-15 14:30:00,65.41,65.54,65.31,65.31,106539.0,62.5132,62.6374,62.4176,62.4176,106539.0
2023-05-15 15:00:00,65.32,65.53,65.32,65.51,115126.0,62.4272,62.6279,62.4272,62.6088,115126.0
2023-05-15 15:30:00,65.5,65.63,65.4,65.63,505725.0,62.5992,62.7235,62.5036,62.7235,505725.0
2023-05-16 09:30:00,65.23,65.37,64.81,64.9,103396.0,62.3412,62.475,61.9398,62.0258,103396.0
2023-05-16 10:00:00,64.91,65.01,64.66,64.78,129104.0,62.0353,62.1309,61.7964,61.9111,129104.0
2023-05-16 10:30:00,64.81,64.93,64.71,64.78,96135.0,61.9398,62.0545,61.8442,61.9111,96135.0
2023-05-16 11:00:00,64.79,64.84,64.58,64.76,78753.0,61.9207,61.9684,61.72,61.892,78753.0
2023-05-16 11:30:00,64.73,64.88,64.56,64.83,67479.0,61.8633,62.0067,61.7008,61.9589,67479.0
2023-05-16 12:00:00,64.84,64.85,64.73,64.78,79480.0,61.9684,61.978,61.8633,61.9111,79480.0
2023-05-16 12:30:00,64.81,64.95,64.76,64.94,64225.0,61.9398,62.0736,61.892,62.064,64225.0
2023-05-16 13:00:00,64.95,64.99,64.88,64.89,62975.0,62.0736,62.1118,62.0067,62.0162,62975.0
2023-05-16 13:30:00,64.9,64.95,64.83,64.86,75956.0,62.0258,62.0736,61.9589,61.9876,75956.0
2023-05-16 14:00:00,64.85,64.99,64.77,64.95,71044.0,61.978,62.1118,61.9015,62.0736,71044.0
2023-05-16 14:30:00,64.95,65.13,64.94,65.11,80813.0,62.0736,62.2456,62.064,62.2265,80813.0
2023-05-16 15:00:00,65.11,65.24,65.11,65.23,123368.0,62.2265,62.3507,62.2265,62.3412,123368.0
2023-05-16 15:30:00,65.23,65.24,64.99,65.01,310396.0,62.3412,62.3507,62.1118,62.1309,310396.0
2023-05-17 09:30:00,65.29,65.39,64.83,64.88,76403.0,62.3985,62.4941,61.9589,62.0067,76403.0
2023-05-17 10:00:00,64.88,65.03,64.83,65.01,76413.0,62.0067,62.15,61.9589,62.1309,76413.0
2023-05-17 10:30:00,65.02,65.07,64.92,65.07,67033.0,62.1405,62.1883,62.0449,62.1883,67033.0
2023-05-17 11:00:00,65.06,65.36,65.04,65.36,92957.0,62.1787,62.4654,62.1596,62.4654,92957.0
2023-05-17 11:30:00,65.36,65.45,65.29,65.32,45153.0,62.4654,62.5514,62.3985,62.4272,45153.0
2023-05-17 12:00:00,65.32,65.48,65.31,65.45,69618.0,62.4272,62.5801,62.4176,62.5514,69618.0
2023-05-17 12:30:00,65.45,65.85,65.42,65.83,84711.0,62.5514,62.9337,62.5228,62.9146,84711.0
2023-05-17 13:00:00,65.86,65.93,65.73,65.89,68664.0,62.9433,63.0102,62.819,62.9719,68664.0
2023-05-17 13:30:00,65.89,65.96,65.82,65.89,70004.0,62.9719,63.0388,62.905,62.9719,70004.0
2023-05-17 14:00:00,65.9,65.92,65.72,65.74,54997.0,62.9815,63.0006,62.8095,62.8286,54997.0
2023-05-17 14:30:00,65.73,65.84,65.68,65.77,66769.0,62.819,62.9242,62.7712,62.8573,66769.0
2023-05-17 15:00:00,65.77,65.8,65.52,65.55,190434.0,62.8573,62.8859,62.6183,62.647,190434.0
2023-05-17 15:30:00,65.55,65.73,65.52,65.6,407863.0,62.647,62.819,62.6183,62.6948,407863.0
2023-05-18 09:30:00,65.42,65.5,65.09,65.32,144657.0,62.5228,62.5992,62.2074,62.4272,144657.0
2023-05-18 10:00:00,65.33,65.78,65.32,65.77,152065.0,62.4367,62.8668,62.4272,62.8573,152065.0
2023-05-18 10:30:00,65.77,66.24,65.77,66.24,181692.0,62.8573,63.3064,62.8573,63.3064,181692.0
2023-05-18 11:00:00,66.25,66.68,66.25,66.66,552032.0,63.316,63.727,63.316,63.7078,552032.0
2023-05-18 11:30:00,66.66,66.75,66.41,66.46,157080.0,63.7078,63.7939,63.4689,63.5167,157080.0
2023-05-18 12:00:00,66.44,66.46,66.21,66.27,110515.0,63.4976,63.5167,63.2778,63.3351,110515.0
2023-05-18 12:30:00,66.26,66.5,66.2,66.5,102921.0,63.3256,63.5549,63.2682,63.5549,102921.0
2023-05-18 13:00:00,66.5,66.65,66.38,66.38,113695.0,63.5549,63.6983,63.4402,63.4402,113695.0
2023-05-18 13:30:00,66.37,66.52,66.33,66.41,113739.0,63.4307,63.574,63.3925,63.4689,113739.0
2023-05-18 14:00:00,66.41,66.68,66.39,66.64,121407.0,63.4689,63.727,63.4498,63.6887,121407.0
2023-05-18 14:30:00,66.65,66.71,66.51,66.57,126966.0,63.6983,63.7556,63.5645,63.6218,126966.0
2023-05-18 15:00:00,66.58,66.8,66.51,66.59,289575.0,63.6314,63.8416,63.5645,63.6409,289575.0
2023-05-18 15:30:00,66.59,66.99,66.59,66.9,624654.0,63.6409,64.0232,63.6409,63.9372,624654.0
2023-05-19 09:30:00,67.23,67.33,66.84,67.09,159586.0,64.2526,64.3482,63.8799,64.1188,159586.0
2023-05-19 10:00:00,67.11,67.23,67.01,67.12,109481.0,64.1379,64.2526,64.0423,64.1475,109481.0
2023-05-19 10:30:00,67.13,67.38,66.99,67.31,119733.0,64.157,64.396,64.0232,64.3291,119733.0
2023-05-19 11:00:00,67.3,67.32,66.81,66.84,96216.0,64.3195,64.3386,63.8512,63.8799,96216.0
2023-05-19 11:30:00,66.84,66.88,66.5,66.85,131356.0,63.8799,63.9181,63.5549,63.8894,131356.0
2023-05-19 12:00:00,66.85,66.91,66.61,66.64,76043.0,63.8894,63.9468,63.6601,63.6887,76043.0
2023-05-19 12:30:00,66.63,66.74,66.45,66.65,102015.0,63.6792,63.7843,63.5071,63.6983,102015.0
2023-05-19 13:00:00,66.64,66.79,66.61,66.63,117600.0,63.6887,63.8321,63.6601,63.6792,117600.0
2023-05-19 13:30:00,66.63,66.7,66.5,66.51,97610.0,63.6792,63.7461,63.5549,63.5645,97610.0
2023-05-19 14:00:00,66.5,66.82,66.49,66.7,78950.0,63.5549,63.8608,63.5454,63.7461,78950.0
2023-05-19 14:30:00,66.71,66.9,66.69,66.88,77470.0,63.7556,63.9372,63.7365,63.9181,77470.0
2023-05-19 15:00:00,66.87,66.93,66.76,66.77,113166.0,63.9085,63.9659,63.8034,63.813,113166.0
2023-05-19 15:30:00,66.78,66.96,66.75,66.76,410484.0,63.8225,63.9946,63.7939,63.8034,410484.0
2023-05-22 09:30:00,66.66,66.86,66.32,66.43,69305.0,63.7078,63.899,63.3829,63.488,69305.0
2023-05-22 10:00:00,66.4,66.83,66.29,66.73,101846.0,63.4594,63.8703,63.3542,63.7747,101846.0
2023-05-22 10:30:00,66.75,66.87,66.51,66.67,63818.0,63.7939,63.9085,63.5645,63.7174,63818.0
2023-05-22 11:00:00,66.67,66.97,66.66,66.94,67593.0,63.7174,64.0041,63.7078,63.9754,67593.0
2023-05-22 11:30:00,66.94,67.03,66.86,67.02,50266.0,63.9754,64.0615,63.899,64.0519,50266.0
2023-05-22 12:00:00,67.01,67.08,66.95,67.06,37759.0,64.0423,64.1092,63.985,64.0901,37759.0
2023-05-22 12:30:00,67.06,67.1,66.88,66.97,40544.0,64.0901,64.1284,63.9181,64.0041,40544.0
2023-05-22 13:00:00,66.98,67.17,66.92,67.12,52143.0,64.0137,64.1953,63.9563,64.1475,52143.0
2023-05-22 13:30:00,67.11,67.33,67.08,67.21,98826.0,64.1379,64.3482,64.1092,64.2335,98826.0
2023-05-22 14:00:00,67.2,67.41,67.15,67.38,47914.0,64.2239,64.4246,64.1761,64.396,47914.0
2023-05-22 14:30:00,67.39,67.55,67.38,67.44,72531.0,64.4055,64.5584,64.396,64.4533,72531.0
2023-05-22 15:00:00,67.44,67.57,67.37,67.44,62411.0,64.4533,64.5775,64.3864,64.4533,62411.0
2023-05-22 15:30:00,67.44,67.44,67.05,67.08,248484.0,64.4533,64.4533,64.0806,64.1092,248484.0
2023-05-23 09:30:00,66.88,67.43,66.86,67.34,84257.0,63.9181,64.4437,63.899,64.3577,84257.0
2023-05-23 10:00:00,67.34,67.59,67.27,67.59,90159.0,64.3577,64.5967,64.2908,64.5967,90159.0
2023-05-23 10:30:00,67.59,67.77,67.47,67.56,110061.0,64.5967,64.7687,64.482,64.568,110061.0
2023-05-23 11:00:00,67.54,68.02,67.53,67.98,109044.0,64.5489,65.0076,64.5393,64.9694,109044.0
2023-05-23 11:30:00,67.92,68.01,67.72,67.95,72450.0,64.912,64.9981,64.7209,64.9407,72450.0
2023-05-23 12:00:00,67.96,68.04,67.81,67.82,112221.0,64.9503,65.0267,64.8069,64.8165,112221.0
2023-05-23 12:30:00,67.81,67.83,67.49,67.61,94781.0,64.8069,64.826,64.5011,64.6158,94781.0
2023-05-23 13:00:00,67.61,67.91,67.55,67.67,74993.0,64.6158,64.9025,64.5584,64.6731,74993.0
2023-05-23 13:30:00,67.65,67.76,67.56,67.71,74864.0,64.654,64.7591,64.568,64.7113,74864.0
2023-05-23 14:00:00,67.7,67.73,67.14,67.31,105199.0,64.7018,64.7305,64.1666,64.3291,105199.0
2023-05-23 14:30:00,67.3,67.44,67.16,67.4,88644.0,64.3195,64.4533,64.1857,64.4151,88644.0
2023-05-23 15:00:00,67.38,67.41,67.09,67.41,104146.0,64.396,64.4246,64.1188,64.4246,104146.0
2023-05-23 15:30:00,67.42,67.58,67.33,67.39,407027.0,64.4342,64.5871,64.3482,64.4055,407027.0
2023-05-24 09:30:00,67.0,67.22,66.65,66.72,131511.0,64.0328,64.243,63.6983,63.7652,131511.0
2023-05-24 10:00:00,66.72,66.86,66.35,66.51,107813.0,63.7652,63.899,63.4116,63.5645,107813.0
2023-05-24 10:30:00,66.53,66.79,66.51,66.67,62760.0,63.5836,63.8321,63.5645,63.7174,62760.0
2023-05-24 11:00:00,66.67,66.84,66.39,66.67,99469.0,63.7174,63.8799,63.4498,63.7174,99469.0
2023-05-24 11:30:00,66.68,66.71,66.33,66.42,74127.0,63.727,63.7556,63.3925,63.4785,74127.0
2023-05-24 12:00:00,66.43,66.49,66.36,66.41,66605.0,63.488,63.5454,63.4211,63.4689,66605.0
2023-05-24 12:30:00,66.42,66.53,66.38,66.5,71359.0,63.4785,63.5836,63.4402,63.5549,71359.0
2023-05-24 13:00:00,66.51,66.51,66.21,66.23,157198.0,63.5645,63.5645,63.2778,63.2969,157198.0
2023-05-24 13:30:00,66.22,66.45,66.2,66.33,107016.0,63.2873,63.5071,63.2682,63.3925,107016.0
2023-05-24 14:00:00,66.33,66.35,66.0,66.04,119658.0,63.3925,63.4116,63.0771,63.1153,119658.0
2023-05-24 14:30:00,66.04,66.21,65.97,66.07,140282.0,63.1153,63.2778,63.0484,63.144,140282.0
2023-05-24 15:00:00,66.08,66.59,66.07,66.5,153553.0,63.1535,63.6409,63.144,63.5549,153553.0
2023-05-24 15:30:00,66.49,66.62,66.14,66.27,325608.0,63.5454,63.6696,63.2109,63.3351,325608.0
2023-05-25 09:30:00,66.3,66.91,66.18,66.82,186636.0,63.3638,63.9468,63.2491,63.8608,186636.0
2023-05-25 10:00:00,66.81,66.91,66.27,66.43,147638.0,63.8512,63.9468,63.3351,63.488,147638.0
2023-05-25 10:30:00,66.44,66.48,66.17,66.26,131512.0,63.4976,63.5358,63.2395,63.3256,131512.0
2023-05-25 11:00:00,66.25,66.4,65.85,65.9,109756.0,63.316,63.4594,62.9337,62.9815,109756.0
2023-05-25 11:30:00,65.9,66.07,65.87,66.03,183523.0,62.9815,63.144,62.9528,63.1057,183523.0
2023-05-25 12:00:00,66.03,66.35,66.01,66.28,53546.0,63.1057,63.4116,63.0866,63.3447,53546.0
2023-05-25 12:30:00,66.29,66.35,66.02,66.06,71135.0,63.3542,63.4116,63.0962,63.1344,71135.0
2023-05-25 13:00:00,66.06,66.52,65.93,66.47,203892.0,63.1344,63.574,63.0102,63.5263,203892.0
2023-05-25 13:30:00,66.48,66.56,66.43,66.51,70547.0,63.5358,63.6123,63.488,63.5645,70547.0
2023-05-25 14:00:00,66.52,66.73,66.41,66.58,142634.0,63.574,63.7747,63.4689,63.6314,142634.0
2023-05-25 14:30:00,66.58,66.63,66.32,66.43,53811.0,63.6314,63.6792,63.3829,63.488,53811.0
2023-05-25 15:00:00,66.45,66.68,66.41,66.64,69177.0,63.5071,63.727,63.4689,63.6887,69177.0
2023-05-25 15:30:00,66.65,66.7,66.44,66.53,220532.0,63.6983,63.7461,63.4976,63.5836,220532.0
2023-05-26 09:30:00,66.9,67.15,66.63,66.7,206112.0,63.9372,64.1761,63.6792,63.7461,206112.0
2023-05-26 10:00:00,66.7,67.2,66.63,67.19,166226.0,63.7461,64.2239,63.6792,64.2144,166226.0
2023-05-26 10:30:00,67.19,67.23,66.68,66.71,155555.0,64.2144,64.2526,63.727,63.7556,155555.0
2023-05-26 11:00:00,66.71,66.94,66.69,66.76,172713.0,63.7556,63.9754,63.7365,63.8034,172713.0
2023-05-26 11:30:00,66.76,67.25,66.75,67.11,206643.0,63.8034,64.2717,63.7939,64.1379,206643.0
2023-05-26 12:00:00,67.12,67.2,66.9,67.15,160522.0,64.1475,64.2239,63.9372,64.1761,160522.0
2023-05-26 12:30:00,67.15,67.15,66.73,66.86,100778.0,64.1761,64.1761,63.7747,63.899,100778.0
2023-05-26 13:00:00,66.87,67.11,66.86,67.09,120830.0,63.9085,64.1379,63.899,64.1188,120830.0
2023-05-26 13:30:00,67.1,67.1,66.86,66.99,104608.0,64.1284,64.1284,63.899,64.0232,104608.0
2023-05-26 14:00:00,67.0,67.41,66.94,67.4,139999.0,64.0328,64.4246,63.9754,64.4151,139999.0
2023-05-26 14:30:00,67.4,67.61,67.37,67.48,253102.0,64.4151,64.6158,64.3864,64.4915,253102.0
2023-05-26 15:00:00,67.47,67.83,67.47,67.77,325833.0,64.482,64.826,64.482,64.7687,325833.0
2023-05-26 15:30:00,67.77,67.98,67.53,67.6,906824.0,64.7687,64.9694,64.5393,64.6062,906824.0
2023-05-30 09:30:00,67.65,68.4,67.56,68.12,307648.0,64.9927,65.7132,64.9062,65.4442,307648.0
2023-05-30 10:00:00,68.12,68.18,67.33,67.46,305850.0,65.4442,65.5019,64.6853,64.8102,305850.0
2023-05-30 10:30:00,67.45,67.89,67.38,67.85,135155.0,64.8006,65.2233,64.7333,65.1848,135155.0
2023-05-30 11:00:00,67.85,68.05,67.8,68.03,136379.0,65.1848,65.377,65.1368,65.3578,136379.0
2023-05-30 11:30:00,68.03,68.39,67.98,68.38,309227.0,65.3578,65.7036,65.3097,65.694,309227.0
2023-05-30 12:00:00,68.38,68.64,68.24,68.61,122523.0,65.694,65.9438,65.5595,65.915,122523.0
2023-05-30 12:30:00,68.6,68.61,68.27,68.52,115397.0,65.9054,65.915,65.5883,65.8285,115397.0
2023-05-30 13:00:00,68.52,68.53,68.3,68.32,118366.0,65.8285,65.8381,65.6172,65.6364,118366.0
2023-05-30 13:30:00,68.32,68.55,68.27,68.42,123458.0,65.6364,65.8573,65.5883,65.7325,123458.0
2023-05-30 14:00:00,68.42,68.51,68.32,68.51,138924.0,65.7325,65.8189,65.6364,65.8189,138924.0
2023-05-30 14:30:00,68.51,68.81,68.5,68.73,136121.0,65.8189,66.1071,65.8093,66.0303,136121.0
2023-05-30 15:00:00,68.72,68.86,68.61,68.84,173858.0,66.0207,66.1552,65.915,66.136,173858.0
2023-05-30 15:30:00,68.84,68.93,68.64,68.7,668367.0,66.136,66.2224,65.9438,66.0015,668367.0
2023-05-31 09:30:00,68.3,68.61,67.54,67.7,156244.0,65.6172,65.915,64.887,65.0407,156244.0
2023-05-31 10:00:00,67.69,67.69,67.03,67.25,138451.0,65.0311,65.0311,64.3971,64.6084,138451.0
2023-05-31 10:30:00,67.25,67.28,67.03,67.24,150598.0,64.6084,64.6372,64.3971,64.5988,150598.0
2023-05-31 11:00:00,67.24,67.26,67.07,67.1,73400.0,64.5988,64.618,64.4355,64.4643,73400.0
2023-05-31 11:30:00,67.12,67.35,67.07,67.31,67368.0,64.4835,64.7045,64.4355,64.6661,67368.0
2023-05-31 12:00:00,67.32,67.46,67.25,67.3,78835.0,64.6757,64.8102,64.6084,64.6564,78835.0
2023-05-31 12:30:00,67.3,67.45,67.23,67.34,75092.0,64.6564,64.8006,64.5892,64.6949,75092.0
2023-05-31 13:00:00,67.33,67.42,67.31,67.38,52669.0,64.6853,64.7717,64.6661,64.7333,52669.0
2023-05-31 13:30:00,67.38,67.57,67.36,67.52,121856.0,64.7333,64.9158,64.7141,64.8678,121856.0
2023-05-31 14:00:00,67.52,67.55,67.36,67.41,109869.0,64.8678,64.8966,64.7141,64.7621,109869.0
2023-05-31 14:30:00,67.41,67.48,67.31,67.41,228463.0,64.7621,64.8294,64.6661,64.7621,228463.0
2023-05-31 15:00:00,67.42,67.43,67.14,67.35,162520.0,64.7717,64.7813,64.5027,64.7045,162520.0
2023-05-31 15:30:00,67.34,67.49,67.07,67.21,836773.0,64.6949,64.839,64.4355,64.57,836773.0
2023-06-01 09:30:00,67.33,67.62,67.09,67.44,133718.0,64.6853,64.9639,64.4547,64.7909,133718.0
2023-06-01 10:00:00,67.46,67.75,67.4,67.67,73740.0,64.8102,65.0888,64.7525,65.0119,73740.0
2023-06-01 10:30:00,67.67,68.09,67.64,67.89,75176.0,65.0119,65.4154,64.9831,65.2233,75176.0
2023-06-01 11:00:00,67.91,68.07,67.86,68.02,76172.0,65.2425,65.3962,65.1944,65.3482,76172.0
2023-06-01 11:30:00,68.03,68.12,67.85,68.02,65609.0,65.3578,65.4442,65.1848,65.3482,65609.0
2023-06-01 12:00:00,68.02,68.04,67.72,67.87,64599.0,65.3482,65.3674,65.0599,65.2041,64599.0
2023-06-01 12:30:00,67.86,67.89,67.45,67.49,73446.0,65.1944,65.2233,64.8006,64.839,73446.0
2023-06-01 13:00:00,67.48,67.5,67.24,67.27,108205.0,64.8294,64.8486,64.5988,64.6276,108205.0
2023-06-01 13:30:00,67.27,67.79,67.2,67.64,128731.0,64.6276,65.1272,64.5604,64.9831,128731.0
2023-06-01 14:00:00,67.66,67.74,67.45,67.47,172398.0,65.0023,65.0792,64.8006,64.8198,172398.0
2023-06-01 14:30:00,67.48,67.54,67.34,67.54,160752.0,64.8294,64.887,64.6949,64.887,160752.0
2023-06-01 15:00:00,67.55,67.75,67.49,67.61,148539.0,64.8966,65.0888,64.839,64.9543,148539.0
2023-06-01 15:30:00,67.6,67.72,67.37,67.46,581120.0,64.9447,65.0599,64.7237,64.8102,581120.0
2023-06-02 09:30:00,71.5,71.99,71.1,71.5,1164437.0,68.6915,69.1622,68.3072,68.6915,1164437.0
2023-06-02 10:00:00,71.5,72.23,71.43,71.7,476297.0,68.6915,69.3928,68.6242,68.8836,476297.0
2023-06-02 10:30:00,71.71,72.22,71.56,72.02,195057.0,68.8932,69.3832,68.7491,69.191,195057.0
2023-06-02 11:00:00,72.03,72.59,72.02,72.59,326586.0,69.2007,69.7387,69.191,69.7387,326586.0
2023-06-02 11:30:00,72.58,72.84,72.19,72.81,289220.0,69.729,69.9788,69.3544,69.95,289220.0
2023-06-02 12:00:00,72.82,73.3,72.75,73.24,318170.0,69.9596,70.4208,69.8924,70.3631,318170.0
2023-06-02 12:30:00,73.23,73.27,72.84,73.1,165985.0,70.3535,70.3919,69.9788,70.2286,165985.0
2023-06-02 13:00:00,73.11,73.11,72.59,72.97,159577.0,70.2382,70.2382,69.7387,70.1037,159577.0
2023-06-02 13:30:00,72.97,73.0,72.45,72.56,202474.0,70.1037,70.1325,69.6042,69.7098,202474.0
2023-06-02 14:00:00,72.55,72.62,71.98,72.01,336831.0,69.7002,69.7675,69.1526,69.1814,336831.0
2023-06-02 14:30:00,72.02,72.16,71.88,72.14,303459.0,69.191,69.3255,69.0565,69.3063,303459.0
2023-06-02 15:00:00,72.14,72.45,72.13,72.22,293100.0,69.3063,69.6042,69.2967,69.3832,293100.0
2023-06-02 15:30:00,72.23,72.66,72.21,72.36,960981.0,69.3928,69.8059,69.3736,69.5177,960981.0
2023-06-05 09:30:00,72.36,72.58,71.87,72.0,319782.0,69.5177,69.729,69.0469,69.1718,319782.0
2023-06-05 10:00:00,72.05,72.51,71.53,71.9,166768.0,69.2199,69.6618,68.7203,69.0758,166768.0
2023-06-05 10:30:00,71.88,72.05,71.62,71.7,233904.0,69.0565,69.2199,68.8068,68.8836,233904.0
2023-06-05 11:00:00,71.73,72.02,71.72,71.97,184253.0,68.9124,69.191,68.9028,69.143,184253.0
2023-06-05 11:30:00,71.97,72.23,71.85,72.15,118868.0,69.143,69.3928,69.0277,69.3159,118868.0
2023-06-05 12:00:00,72.16,72.36,72.11,72.32,114900.0,69.3255,69.5177,69.2775,69.4793,114900.0
2023-06-05 12:30:00,72.32,72.41,72.21,72.4,133532.0,69.4793,69.5657,69.3736,69.5561,133532.0
2023-06-05 13:00:00,72.4,72.52,72.23,72.29,121352.0,69.5561,69.6714,69.3928,69.4504,121352.0
2023-06-05 13:30:00,72.29,72.55,72.25,72.36,123187.0,69.4504,69.7002,69.412,69.5177,123187.0
2023-06-05 14:00:00,72.37,72.38,72.14,72.38,205716.0,69.5273,69.5369,69.3063,69.5369,205716.0
2023-06-05 14:30:00,72.37,72.38,71.91,72.08,171721.0,69.5273,69.5369,69.0854,69.2487,171721.0
2023-06-05 15:00:00,72.06,72.07,71.73,71.8,162853.0,69.2295,69.2391,68.9124,68.9797,162853.0
2023-06-05 15:30:00,71.8,71.84,71.56,71.57,636491.0,68.9797,69.0181,68.7491,68.7587,636491.0
2023-06-06 09:30:00,71.2,72.15,71.08,72.09,118864.0,68.4033,69.3159,68.288,69.2583,118864.0
2023-06-06 10:00:00,72.07,72.27,72.0,72.17,104039.0,69.2391,69.4312,69.1718,69.3352,104039.0
2023-06-06 10:30:00,72.21,72.58,72.15,72.48,111896.0,69.3736,69.729,69.3159,69.633,111896.0
2023-06-06 11:00:00,72.49,72.5,71.77,71.81,81628.0,69.6426,69.6522,68.9509,68.9893,81628.0
2023-06-06 11:30:00,71.82,72.11,71.44,71.44,120772.0,68.9989,69.2775,68.6338,68.6338,120772.0
2023-06-06 12:00:00,71.45,71.61,71.32,71.34,111425.0,68.6434,68.7971,68.5185,68.5378,111425.0
2023-06-06 12:30:00,71.36,71.38,70.95,71.05,148705.0,68.557,68.5762,68.1631,68.2591,148705.0
2023-06-06 13:00:00,71.06,71.21,70.89,71.0,82860.0,68.2688,68.4129,68.1054,68.2111,82860.0
2023-06-06 13:30:00,71.0,71.13,70.87,71.02,87254.0,68.2111,68.336,68.0862,68.2303,87254.0
2023-06-06 14:00:00,71.02,71.06,70.73,71.05,139809.0,68.2303,68.2688,67.9517,68.2591,139809.0
2023-06-06 14:30:00,71.06,71.17,70.96,70.98,129378.0,68.2688,68.3744,68.1727,68.1919,129378.0
2023-06-06 15:00:00,70.99,71.21,70.83,71.2,131649.0,68.2015,68.4129,68.0478,68.4033,131649.0
2023-06-06 15:30:00,71.2,71.2,70.9,71.05,615882.0,68.4033,68.4033,68.115,68.2591,615882.0
2023-06-07 09:30:00,70.83,71.92,70.69,71.88,137915.0,68.0478,69.095,67.9133,69.0565,137915.0
2023-06-07 10:00:00,71.86,71.87,71.38,71.43,220035.0,69.0373,69.0469,68.5762,68.6242,220035.0
2023-06-07 10:30:00,71.42,71.54,71.09,71.38,148042.0,68.6146,68.7299,68.2976,68.5762,148042.0
2023-06-07 11:00:00,71.4,71.51,71.23,71.45,90170.0,68.5954,68.7011,68.4321,68.6434,90170.0
2023-06-07 11:30:00,71.44,71.55,71.24,71.27,158656.0,68.6338,68.7395,68.4417,68.4705,158656.0
2023-06-07 12:00:00,71.28,71.37,71.08,71.26,183309.0,68.4801,68.5666,68.288,68.4609,183309.0
2023-06-07 12:30:00,71.27,71.45,71.19,71.45,93004.0,68.4705,68.6434,68.3936,68.6434,93004.0
2023-06-07 13:00:00,71.46,71.5,70.98,71.13,117981.0,68.653,68.6915,68.1919,68.336,117981.0
2023-06-07 13:30:00,71.11,71.4,71.01,71.33,84228.0,68.3168,68.5954,68.2207,68.5281,84228.0
2023-06-07 14:00:00,71.34,71.59,71.33,71.45,118310.0,68.5378,68.7779,68.5281,68.6434,118310.0
2023-06-07 14:30:00,71.45,71.48,71.17,71.3,101942.0,68.6434,68.6723,68.3744,68.4993,101942.0
2023-06-07 15:00:00,71.31,71.38,71.18,71.26,116935.0,68.5089,68.5762,68.384,68.4609,116935.0
2023-06-07 15:30:00,71.26,71.32,71.0,71.04,542140.0,68.4609,68.5185,68.2111,68.2495,542140.0
2023-06-08 09:30:00,71.0,71.11,69.79,70.18,141730.0,68.2111,68.3168,67.0486,67.4233,141730.0
2023-06-08 10:00:00,70.2,70.38,69.98,70.15,107009.0,67.4425,67.6155,67.2312,67.3945,107009.0
2023-06-08 10:30:00,70.16,70.35,70.06,70.26,74075.0,67.4041,67.5866,67.308,67.5002,74075.0
2023-06-08 11:00:00,70.29,70.46,70.09,70.45,76990.0,67.529,67.6923,67.3369,67.6827,76990.0
2023-06-08 11:30:00,70.46,70.49,70.06,70.36,110178.0,67.6923,67.7211,67.308,67.5962,110178.0
2023-06-08 12:00:00,70.38,70.5,70.28,70.35,58930.0,67.6155,67.7307,67.5194,67.5866,58930.0
2023-06-08 12:30:00,70.34,70.72,70.32,70.67,62049.0,67.577,67.9421,67.5578,67.8941,62049.0
2023-06-08 13:00:00,70.65,70.73,70.54,70.56,62740.0,67.8749,67.9517,67.7692,67.7884,62740.0
2023-06-08 13:30:00,70.56,70.72,70.51,70.55,103002.0,67.7884,67.9421,67.7404,67.7788,103002.0
2023-06-08 14:00:00,70.55,70.85,70.53,70.81,128506.0,67.7788,68.067,67.7596,68.0286,128506.0
2023-06-08 14:30:00,70.82,70.84,70.64,70.68,74110.0,68.0382,68.0574,67.8652,67.9037,74110.0
2023-06-08 15:00:00,70.69,70.75,70.62,70.68,116570.0,67.9133,67.9709,67.846,67.9037,116570.0
2023-06-08 15:30:00,70.68,70.68,70.37,70.45,418174.0,67.9037,67.9037,67.6059,67.6827,418174.0
2023-06-09 09:30:00,70.27,70.29,69.54,69.89,143211.0,67.5098,67.529,66.8085,67.1447,143211.0
2023-06-09 10:00:00,69.93,70.27,69.92,69.98,119988.0,67.1831,67.5098,67.1735,67.2312,119988.0
2023-06-09 10:30:00,69.96,70.4,69.9,70.33,105107.0,67.212,67.6347,67.1543,67.5674,105107.0
2023-06-09 11:00:00,70.33,70.34,69.79,69.96,140302.0,67.5674,67.577,67.0486,67.212,140302.0
2023-06-09 11:30:00,69.96,70.06,69.79,69.92,72656.0,67.212,67.308,67.0486,67.1735,72656.0
2023-06-09 12:00:00,69.92,69.92,69.59,69.83,126641.0,67.1735,67.1735,66.8565,67.0871,126641.0
2023-06-09 12:30:00,69.83,69.94,69.77,69.9,76782.0,67.0871,67.1927,67.0294,67.1543,76782.0
2023-06-09 13:00:00,69.92,69.95,69.81,69.91,54316.0,67.1735,67.2024,67.0679,67.1639,54316.0
2023-06-09 13:30:00,69.91,70.02,69.87,69.95,69481.0,67.1639,67.2696,67.1255,67.2024,69481.0
2023-06-09 14:00:00,69.95,70.02,69.87,69.88,82851.0,67.2024,67.2696,67.1255,67.1351,82851.0
2023-06-09 14:30:00,69.88,69.96,69.82,69.9,73849.0,67.1351,67.212,67.0775,67.1543,73849.0
2023-06-09 15:00:00,69.9,70.0,69.76,69.78,104914.0,67.1543,67.2504,67.0198,67.039,104914.0
2023-06-09 15:30:00,69.77,69.85,69.61,69.69,460810.0,67.0294,67.1063,66.8757,66.9526,460810.0
2023-06-12 09:30:00,69.6,70.13,69.33,70.11,115646.0,66.8661,67.3753,66.6067,67.3561,115646.0
2023-06-12 10:00:00,70.09,70.38,69.85,69.97,107213.0,67.3369,67.6155,67.1063,67.2216,107213.0
2023-06-12 10:30:00,69.96,70.03,69.73,69.99,78116.0,67.212,67.2792,66.991,67.2408,78116.0
2023-06-12 11:00:00,70.01,70.04,69.77,69.82,74492.0,67.26,67.2888,67.0294,67.0775,74492.0
2023-06-12 11:30:00,69.82,69.86,69.71,69.77,195197.0,67.0775,67.1159,66.9718,67.0294,195197.0
2023-06-12 12:00:00,69.86,69.87,69.7,69.75,211810.0,67.1159,67.1255,66.9622,67.0102,211810.0
2023-06-12 12:30:00,69.75,69.88,69.67,69.88,75078.0,67.0102,67.1351,66.9334,67.1351,75078.0
2023-06-12 13:00:00,69.9,69.9,69.73,69.76,127416.0,67.1543,67.1543,66.991,67.0198,127416.0
2023-06-12 13:30:00,69.77,69.84,69.66,69.74,93881.0,67.0294,67.0967,66.9237,67.0006,93881.0
2023-06-12 14:00:00,69.75,69.84,69.72,69.76,80719.0,67.0102,67.0967,66.9814,67.0198,80719.0
2023-06-12 14:30:00,69.76,69.84,69.71,69.73,220097.0,67.0198,67.0967,66.9718,66.991,220097.0
2023-06-12 15:00:00,69.74,69.95,69.68,69.9,108888.0,67.0006,67.2024,66.943,67.1543,108888.0
2023-06-12 15:30:00,69.91,70.01,69.67,69.74,341510.0,67.1639,67.26,66.9334,67.0006,341510.0
2023-06-13 09:30:00,70.32,70.86,69.99,70.59,170486.0,67.5578,68.0766,67.2408,67.8172,170486.0
2023-06-13 10:00:00,70.62,71.12,70.57,70.96,540798.0,67.846,68.3264,67.798,68.1727,540798.0
2023-06-13 10:30:00,70.95,71.13,70.84,70.84,118055.0,68.1631,68.336,68.0574,68.0574,118055.0
2023-06-13 11:00:00,70.86,71.21,70.79,71.08,96344.0,68.0766,68.4129,68.0094,68.288,96344.0
2023-06-13 11:30:00,71.09,71.15,70.84,70.91,222774.0,68.2976,68.3552,68.0574,68.1246,222774.0
2023-06-13 12:00:00,70.9,71.21,70.85,71.21,88765.0,68.115,68.4129,68.067,68.4129,88765.0
2023-06-13 12:30:00,71.2,71.21,71.06,71.12,72630.0,68.4033,68.4129,68.2688,68.3264,72630.0
2023-06-13 13:00:00,71.12,71.19,70.95,71.0,82664.0,68.3264,68.3936,68.1631,68.2111,82664.0
2023-06-13 13:30:00,71.0,71.05,70.81,71.03,71821.0,68.2111,68.2591,68.0286,68.2399,71821.0
2023-06-13 14:00:00,71.02,71.05,70.88,71.03,88945.0,68.2303,68.2591,68.0958,68.2399,88945.0
2023-06-13 14:30:00,71.02,71.04,70.81,70.96,104461.0,68.2303,68.2495,68.0286,68.1727,104461.0
2023-06-13 15:00:00,70.96,71.07,70.92,70.97,124882.0,68.1727,68.2784,68.1343,68.1823,124882.0
2023-06-13 15:30:00,70.98,71.01,70.69,70.77,384665.0,68.1919,68.2207,67.9133,67.9901,384665.0
2023-06-14 09:30:00,70.73,70.93,70.47,70.61,126055.0,67.9517,68.1439,67.7019,67.8364,126055.0
2023-06-14 10:00:00,70.61,70.78,70.49,70.55,113630.0,67.8364,67.9998,67.7211,67.7788,113630.0
2023-06-14 10:30:00,70.56,70.76,70.51,70.75,90955.0,67.7884,67.9805,67.7404,67.9709,90955.0
2023-06-14 11:00:00,70.75,70.83,70.66,70.69,143182.0,67.9709,68.0478,67.8845,67.9133,143182.0
2023-06-14 11:30:00,70.67,70.76,70.53,70.57,75307.0,67.8941,67.9805,67.7596,67.798,75307.0
2023-06-14 12:00:00,70.56,70.59,70.41,70.44,64084.0,67.7884,67.8172,67.6443,67.6731,64084.0
2023-06-14 12:30:00,70.42,70.57,70.37,70.54,69106.0,67.6539,67.798,67.6059,67.7692,69106.0
2023-06-14 13:00:00,70.53,70.53,70.25,70.32,85171.0,67.7596,67.7596,67.4906,67.5578,85171.0
2023-06-14 13:30:00,70.32,70.51,70.22,70.38,67093.0,67.5578,67.7404,67.4617,67.6155,67093.0
2023-06-14 14:00:00,70.23,70.29,69.72,69.93,106221.0,67.4714,67.529,66.9814,67.1831,106221.0
2023-06-14 14:30:00,69.94,70.27,69.87,70.12,106306.0,67.1927,67.5098,67.1255,67.3657,106306.0
2023-06-14 15:00:00,70.12,70.49,70.01,70.1,107432.0,67.3657,67.7211,67.26,67.3465,107432.0
2023-06-14 15:30:00,70.11,70.19,69.67,69.99,522690.0,67.3561,67.4329,66.9334,67.2408,522690.0
2023-06-15 09:30:00,69.57,69.64,69.18,69.34,140668.0,66.8373,66.9045,66.4626,66.6163,140668.0
2023-06-15 10:00:00,69.34,69.44,68.83,68.91,170409.0,66.6163,66.7124,66.1263,66.2032,170409.0
2023-06-15 10:30:00,68.93,69.05,68.6,68.83,174175.0,66.2224,66.3377,65.9054,66.1263,174175.0
2023-06-15 11:00:00,68.83,69.28,68.8,69.28,131523.0,66.1263,66.5587,66.0975,66.5587,131523.0
2023-06-15 11:30:00,69.28,69.54,69.25,69.52,116222.0,66.5587,66.8085,66.5298,66.7892,116222.0
2023-06-15 12:00:00,69.52,69.92,69.47,69.9,99834.0,66.7892,67.1735,66.7412,67.1543,99834.0
2023-06-15 12:30:00,69.9,69.91,69.68,69.78,85689.0,67.1543,67.1639,66.943,67.039,85689.0
2023-06-15 13:00:00,69.8,69.89,69.73,69.85,98959.0,67.0582,67.1447,66.991,67.1063,98959.0
2023-06-15 13:30:00,69.88,69.93,69.79,69.83,80140.0,67.1351,67.1831,67.0486,67.0871,80140.0
2023-06-15 14:00:00,69.84,69.95,69.67,69.75,96865.0,67.0967,67.2024,66.9334,67.0102,96865.0
2023-06-15 14:30:00,69.76,70.01,69.75,69.91,148809.0,67.0198,67.26,67.0102,67.1639,148809.0
2023-06-15 15:00:00,69.92,69.96,69.55,69.62,175217.0,67.1735,67.212,66.8181,66.8853,175217.0
2023-06-15 15:30:00,69.64,69.73,69.52,69.73,585170.0,66.9045,66.991,66.7892,66.991,585170.0
2023-06-16 09:30:00,69.92,70.01,69.02,69.02,1115256.0,67.1735,67.26,66.3089,66.3089,1115256.0
2023-06-16 10:00:00,69.09,69.56,69.08,69.27,133110.0,66.3761,66.8277,66.3665,66.5491,133110.0
2023-06-16 10:30:00,69.29,69.44,69.0,69.1,120198.0,66.5683,66.7124,66.2897,66.3857,120198.0
2023-06-16 11:00:00,69.09,69.09,68.54,68.6,190944.0,66.3761,66.3761,65.8477,65.9054,190944.0
2023-06-16 11:30:00,68.63,68.81,68.51,68.7,131890.0,65.9342,66.1071,65.8189,66.0015,131890.0
2023-06-16 12:00:00,68.7,69.02,68.66,68.98,59921.0,66.0015,66.3089,65.963,66.2705,59921.0
2023-06-16 12:30:00,68.98,69.16,68.95,69.05,49358.0,66.2705,66.4434,66.2416,66.3377,49358.0
2023-06-16 13:00:00,69.06,69.08,68.97,68.99,44447.0,66.3473,66.3665,66.2608,66.2801,44447.0
2023-06-16 13:30:00,68.99,69.1,68.91,69.08,64520.0,66.2801,66.3857,66.2032,66.3665,64520.0
2023-06-16 14:00:00,69.07,69.26,69.02,69.21,48737.0,66.3569,66.5395,66.3089,66.4914,48737.0
2023-06-16 14:30:00,69.2,69.35,69.16,69.35,56865.0,66.4818,66.6259,66.4434,66.6259,56865.0
2023-06-16 15:00:00,69.35,69.38,69.1,69.13,134184.0,66.6259,66.6547,66.3857,66.4146,134184.0
2023-06-16 15:30:00,69.14,69.59,69.1,69.45,742966.0,66.4242,66.8565,66.3857,66.722,742966.0
2023-06-20 09:30:00,68.29,68.34,67.36,67.94,238732.0,65.6076,65.6556,64.7141,65.2713,238732.0
2023-06-20 10:00:00,67.91,68.16,67.63,67.93,132248.0,65.2425,65.4827,64.9735,65.2617,132248.0
2023-06-20 10:30:00,67.91,68.14,67.79,68.13,108316.0,65.2425,65.4635,65.1272,65.4538,108316.0
2023-06-20 11:00:00,68.14,68.25,68.02,68.2,83666.0,65.4635,65.5691,65.3482,65.5211,83666.0
2023-06-20 11:30:00,68.18,68.55,68.06,68.53,87933.0,65.5019,65.8573,65.3866,65.8381,87933.0
2023-06-20 12:00:00,68.51,68.62,68.4,68.59,86260.0,65.8189,65.9246,65.7132,65.8958,86260.0
2023-06-20 12:30:00,68.6,68.72,68.52,68.67,57256.0,65.9054,66.0207,65.8285,65.9726,57256.0
2023-06-20 13:00:00,68.67,68.72,68.45,68.55,79633.0,65.9726,66.0207,65.7613,65.8573,79633.0
2023-06-20 13:30:00,68.56,68.59,68.47,68.52,66966.0,65.867,65.8958,65.7805,65.8285,66966.0
2023-06-20 14:00:00,68.52,68.76,68.45,68.74,169620.0,65.8285,66.0591,65.7613,66.0399,169620.0
2023-06-20 14:30:00,68.75,68.78,68.58,68.72,136025.0,66.0495,66.0783,65.8862,66.0207,136025.0
2023-06-20 15:00:00,68.72,68.9,68.68,68.86,165546.0,66.0207,66.1936,65.9822,66.1552,165546.0
2023-06-20 15:30:00,68.86,68.97,68.69,68.72,591584.0,66.1552,66.2608,65.9918,66.0207,591584.0
2023-06-21 09:30:00,68.14,68.18,67.46,68.03,134218.0,65.4635,65.5019,64.8102,65.3578,134218.0
2023-06-21 10:00:00,68.05,68.55,68.05,68.43,88418.0,65.377,65.8573,65.377,65.7421,88418.0
2023-06-21 10:30:00,68.49,68.53,68.16,68.42,75404.0,65.7997,65.8381,65.4827,65.7325,75404.0
2023-06-21 11:00:00,68.43,68.61,68.35,68.53,88330.0,65.7421,65.915,65.6652,65.8381,88330.0
2023-06-21 11:30:00,68.52,68.67,68.41,68.53,87391.0,65.8285,65.9726,65.7228,65.8381,87391.0
2023-06-21 12:00:00,68.53,68.73,68.51,68.7,85307.0,65.8381,66.0303,65.8189,66.0015,85307.0
2023-06-21 12:30:00,68.7,68.8,68.65,68.73,126739.0,66.0015,66.0975,65.9534,66.0303,126739.0
2023-06-21 13:00:00,68.74,68.87,68.65,68.69,139177.0,66.0399,66.1648,65.9534,65.9918,139177.0
2023-06-21 13:30:00,68.7,68.72,68.51,68.58,108978.0,66.0015,66.0207,65.8189,65.8862,108978.0
2023-06-21 14:00:00,68.58,68.83,68.54,68.82,101981.0,65.8862,66.1263,65.8477,66.1167,101981.0
2023-06-21 14:30:00,68.83,68.86,68.71,68.83,125804.0,66.1263,66.1552,66.0111,66.1263,125804.0
2023-06-21 15:00:00,68.84,68.84,68.53,68.53,157849.0,66.136,66.136,65.8381,65.8381,157849.0
2023-06-21 15:30:00,68.54,68.63,68.37,68.42,531858.0,65.8477,65.9342,65.6844,65.7325,531858.0
2023-06-22 09:30:00,68.0,68.0,67.31,67.53,78048.0,65.3289,65.3289,64.6661,64.8774,78048.0
2023-06-22 10:00:00,67.56,67.81,67.52,67.61,81700.0,64.9062,65.1464,64.8678,64.9543,81700.0
2023-06-22 10:30:00,67.61,67.7,67.35,67.6,87380.0,64.9543,65.0407,64.7045,64.9447,87380.0
2023-06-22 11:00:00,67.61,67.99,67.58,67.99,75352.0,64.9543,65.3193,64.9254,65.3193,75352.0
2023-06-22 11:30:00,67.98,68.03,67.87,68.03,47165.0,65.3097,65.3578,65.2041,65.3578,47165.0
2023-06-22 12:00:00,68.03,68.12,67.95,68.06,52168.0,65.3578,65.4442,65.2809,65.3866,52168.0
2023-06-22 12:30:00,68.06,68.12,67.98,68.06,35656.0,65.3866,65.4442,65.3097,65.3866,35656.0
2023-06-22 13:00:00,68.06,68.17,68.01,68.07,58475.0,65.3866,65.4923,65.3386,65.3962,58475.0
2023-06-22 13:30:00,68.05,68.11,67.98,68.05,40346.0,65.377,65.4346,65.3097,65.377,40346.0
2023-06-22 14:00:00,68.05,68.1,67.89,68.05,57747.0,65.377,65.425,65.2233,65.377,57747.0
2023-06-22 14:30:00,68.04,68.12,67.95,67.99,64919.0,65.3674,65.4442,65.2809,65.3193,64919.0
2023-06-22 15:00:00,68.0,68.01,67.67,67.67,107693.0,65.3289,65.3386,65.0119,65.0119,107693.0
2023-06-22 15:30:00,67.68,67.97,67.64,67.84,455009.0,65.0215,65.3001,64.9831,65.1752,455009.0
2023-06-23 09:30:00,67.15,67.91,66.62,67.79,194694.0,64.5123,65.2425,64.0032,65.1272,194694.0
2023-06-23 10:00:00,67.78,67.89,67.67,67.79,84870.0,65.1176,65.2233,65.0119,65.1272,84870.0
2023-06-23 10:30:00,67.79,67.92,67.67,67.8,69636.0,65.1272,65.2521,65.0119,65.1368,69636.0
2023-06-23 11:00:00,67.8,67.95,67.66,67.8,60322.0,65.1368,65.2809,65.0023,65.1368,60322.0
2023-06-23 11:30:00,67.79,67.87,67.69,67.81,43596.0,65.1272,65.2041,65.0311,65.1464,43596.0
2023-06-23 12:00:00,67.83,67.84,67.7,67.81,51529.0,65.1656,65.1752,65.0407,65.1464,51529.0
2023-06-23 12:30:00,67.81,67.86,67.71,67.8,44661.0,65.1464,65.1944,65.0503,65.1368,44661.0
2023-06-23 13:00:00,67.8,67.87,67.7,67.84,57763.0,65.1368,65.2041,65.0407,65.1752,57763.0
2023-06-23 13:30:00,67.85,67.88,67.74,67.78,54609.0,65.1848,65.2137,65.0792,65.1176,54609.0
2023-06-23 14:00:00,67.76,67.8,67.61,67.78,89362.0,65.0984,65.1368,64.9543,65.1176,89362.0
2023-06-23 14:30:00,67.78,67.83,67.66,67.72,105672.0,65.1176,65.1656,65.0023,65.0599,105672.0
2023-06-23 15:00:00,67.72,67.84,67.62,67.84,125184.0,65.0599,65.1752,64.9639,65.1752,125184.0
2023-06-23 15:30:00,67.83,67.88,67.32,67.76,380849.0,65.1656,65.2137,64.6757,65.0984,380849.0
2023-06-26 09:30:00,67.76,68.42,67.7,68.31,74788.0,65.0984,65.7325,65.0407,65.6268,74788.0
2023-06-26 10:00:00,68.3,68.32,68.06,68.1,75989.0,65.6172,65.6364,65.3866,65.425,75989.0
2023-06-26 10:30:00,68.09,68.14,67.83,68.12,56060.0,65.4154,65.4635,65.1656,65.4442,56060.0
2023-06-26 11:00:00,68.13,68.33,68.07,68.13,90545.0,65.4538,65.646,65.3962,65.4538,90545.0
2023-06-26 11:30:00,68.13,68.55,68.13,68.52,79816.0,65.4538,65.8573,65.4538,65.8285,79816.0
2023-06-26 12:00:00,68.53,68.61,68.39,68.54,60005.0,65.8381,65.915,65.7036,65.8477,60005.0
2023-06-26 12:30:00,68.54,68.67,68.4,68.64,60852.0,65.8477,65.9726,65.7132,65.9438,60852.0
2023-06-26 13:00:00,68.64,68.65,68.48,68.6,51820.0,65.9438,65.9534,65.7901,65.9054,51820.0
2023-06-26 13:30:00,68.61,68.63,68.47,68.56,58241.0,65.915,65.9342,65.7805,65.867,58241.0
2023-06-26 14:00:00,68.56,68.58,68.32,68.47,65558.0,65.867,65.8862,65.6364,65.7805,65558.0
2023-06-26 14:30:00,68.45,68.51,68.39,68.47,68414.0,65.7613,65.8189,65.7036,65.7805,68414.0
2023-06-26 15:00:00,68.47,68.56,68.34,68.34,93664.0,65.7805,65.867,65.6556,65.6556,93664.0
2023-06-26 15:30:00,68.34,68.36,67.79,67.8,615262.0,65.6556,65.6748,65.1272,65.1368,615262.0
2023-06-27 09:30:00,67.95,68.18,67.8,68.12,96409.0,65.2809,65.5019,65.1368,65.4442,96409.0
2023-06-27 10:00:00,68.1,68.39,67.94,68.3,69430.0,65.425,65.7036,65.2713,65.6172,69430.0
2023-06-27 10:30:00,68.34,68.57,68.28,68.57,55311.0,65.6556,65.8766,65.598,65.8766,55311.0
2023-06-27 11:00:00,68.58,68.68,68.51,68.53,84803.0,65.8862,65.9822,65.8189,65.8381,84803.0
2023-06-27 11:30:00,68.53,68.55,68.33,68.42,89699.0,65.8381,65.8573,65.646,65.7325,89699.0
2023-06-27 12:00:00,68.41,68.68,68.41,68.65,55490.0,65.7228,65.9822,65.7228,65.9534,55490.0
2023-06-27 12:30:00,68.67,68.73,68.62,68.66,45860.0,65.9726,66.0303,65.9246,65.963,45860.0
2023-06-27 13:00:00,68.67,68.8,68.59,68.73,95686.0,65.9726,66.0975,65.8958,66.0303,95686.0
2023-06-27 13:30:00,68.74,68.88,68.65,68.68,74073.0,66.0399,66.1744,65.9534,65.9822,74073.0
2023-06-27 14:00:00,68.68,68.89,68.66,68.85,61814.0,65.9822,66.184,65.963,66.1456,61814.0
2023-06-27 14:30:00,68.86,68.89,68.67,68.69,90563.0,66.1552,66.184,65.9726,65.9918,90563.0
2023-06-27 15:00:00,68.69,68.86,68.69,68.85,114279.0,65.9918,66.1552,65.9918,66.1456,114279.0
2023-06-27 15:30:00,68.85,69.21,68.8,69.19,673051.0,66.1456,66.4914,66.0975,66.4722,673051.0
2023-06-28 09:30:00,69.01,69.32,68.38,68.65,141364.0,66.2993,66.5971,65.694,65.9534,141364.0
2023-06-28 10:00:00,68.66,69.01,68.64,69.0,139122.0,65.963,66.2993,65.9438,66.2897,139122.0
2023-06-28 10:30:00,69.0,69.2,68.93,68.96,78792.0,66.2897,66.4818,66.2224,66.2512,78792.0
2023-06-28 11:00:00,68.98,69.41,68.97,69.39,111979.0,66.2705,66.6836,66.2608,66.6643,111979.0
2023-06-28 11:30:00,69.4,69.63,69.38,69.44,127888.0,66.674,66.8949,66.6547,66.7124,127888.0
2023-06-28 12:00:00,69.43,69.77,69.38,69.71,141705.0,66.7028,67.0294,66.6547,66.9718,141705.0
2023-06-28 12:30:00,69.7,69.91,69.56,69.69,177495.0,66.9622,67.1639,66.8277,66.9526,177495.0
2023-06-28 13:00:00,69.69,69.79,69.58,69.79,121847.0,66.9526,67.0486,66.8469,67.0486,121847.0
2023-06-28 13:30:00,69.79,69.82,69.66,69.81,135947.0,67.0486,67.0775,66.9237,67.0679,135947.0
2023-06-28 14:00:00,69.81,69.89,69.77,69.81,98500.0,67.0679,67.1447,67.0294,67.0679,98500.0
2023-06-28 14:30:00,69.82,69.89,69.79,69.8,95444.0,67.0775,67.1447,67.0486,67.0582,95444.0
2023-06-28 15:00:00,69.8,69.86,69.67,69.7,90667.0,67.0582,67.1159,66.9334,66.9622,90667.0
2023-06-28 15:30:00,69.7,69.77,69.52,69.68,514565.0,66.9622,67.0294,66.7892,66.943,514565.0
2023-06-29 09:30:00,69.4,70.38,69.4,70.32,158034.0,66.674,67.6155,66.674,67.5578,158034.0
2023-06-29 10:00:00,70.28,70.68,70.28,70.52,153815.0,67.5194,67.9037,67.5194,67.75,153815.0
2023-06-29 10:30:00,70.52,70.56,70.31,70.44,186249.0,67.75,67.7884,67.5482,67.6731,186249.0
2023-06-29 11:00:00,70.43,70.51,70.17,70.29,81645.0,67.6635,67.7404,67.4137,67.529,81645.0
2023-06-29 11:30:00,70.28,70.59,70.27,70.48,198922.0,67.5194,67.8172,67.5098,67.7115,198922.0
2023-06-29 12:00:00,70.48,70.88,70.45,70.77,200232.0,67.7115,68.0958,67.6827,67.9901,200232.0
2023-06-29 12:30:00,70.77,70.77,70.59,70.64,132371.0,67.9901,67.9901,67.8172,67.8652,132371.0
2023-06-29 13:00:00,70.64,70.68,70.5,70.65,100674.0,67.8652,67.9037,67.7307,67.8749,100674.0
2023-06-29 13:30:00,70.66,70.72,70.53,70.56,108942.0,67.8845,67.9421,67.7596,67.7884,108942.0
2023-06-29 14:00:00,70.56,70.62,70.44,70.59,191709.0,67.7884,67.846,67.6731,67.8172,191709.0
2023-06-29 14:30:00,70.6,70.67,70.52,70.66,145177.0,67.8268,67.8941,67.75,67.8845,145177.0
2023-06-29 15:00:00,70.66,70.84,70.59,70.8,258652.0,67.8845,68.0574,67.8172,68.019,258652.0
2023-06-29 15:30:00,70.8,70.96,70.75,70.86,468239.0,68.019,68.1727,67.9709,68.0766,468239.0
2023-06-30 09:30:00,71.37,71.74,71.21,71.58,280902.0,68.5666,68.922,68.4129,68.7683,280902.0
2023-06-30 10:00:00,71.51,71.69,71.47,71.61,158423.0,68.7011,68.874,68.6626,68.7971,158423.0
2023-06-30 10:30:00,71.62,71.66,71.17,71.45,81006.0,68.8068,68.8452,68.3744,68.6434,81006.0
2023-06-30 11:00:00,71.47,71.56,71.39,71.53,104552.0,68.6626,68.7491,68.5858,68.7203,104552.0
2023-06-30 11:30:00,71.53,71.53,71.39,71.46,72520.0,68.7203,68.7203,68.5858,68.653,72520.0
2023-06-30 12:00:00,71.46,71.52,71.35,71.52,99204.0,68.653,68.7107,68.5474,68.7107,99204.0
2023-06-30 12:30:00,71.53,71.59,71.49,71.51,71351.0,68.7203,68.7779,68.6819,68.7011,71351.0
2023-06-30 13:00:00,71.52,71.67,71.5,71.67,145016.0,68.7107,68.8548,68.6915,68.8548,145016.0
2023-06-30 13:30:00,71.66,71.77,71.65,71.67,104839.0,68.8452,68.9509,68.8356,68.8548,104839.0
2023-06-30 14:00:00,71.68,71.8,71.63,71.79,105395.0,68.8644,68.9797,68.8164,68.9701,105395.0
2023-06-30 14:30:00,71.79,71.8,71.62,71.66,52369.0,68.9701,68.9797,68.8068,68.8452,52369.0
2023-06-30 15:00:00,71.66,71.69,71.62,71.68,82127.0,68.8452,68.874,68.8068,68.8644,82127.0
2023-06-30 15:30:00,71.68,71.71,71.4,71.4,374873.0,68.8644,68.8932,68.5954,68.5954,374873.0
2023-07-03 09:30:00,71.25,71.92,71.25,71.84,147260.0,68.4513,69.095,68.4513,69.0181,147260.0
2023-07-03 10:00:00,71.83,71.95,71.69,71.81,66561.0,69.0085,69.1238,68.874,68.9893,66561.0
2023-07-03 10:30:00,71.8,72.08,71.74,71.97,107540.0,68.9797,69.2487,68.922,69.143,107540.0
2023-07-03 11:00:00,71.97,72.07,71.86,72.07,66178.0,69.143,69.2391,69.0373,69.2391,66178.0
2023-07-03 11:30:00,72.05,72.05,71.91,71.93,51577.0,69.2199,69.2199,69.0854,69.1046,51577.0
2023-07-03 12:00:00,71.94,71.99,71.78,71.79,62056.0,69.1142,69.1622,68.9605,68.9701,62056.0
2023-07-03 12:30:00,71.78,71.83,71.55,71.62,160068.0,68.9605,69.0085,68.7395,68.8068,160068.0
2023-07-05 09:30:00,70.78,70.83,70.14,70.68,229760.0,67.9998,68.0478,67.3849,67.9037,229760.0
2023-07-05 10:00:00,70.69,70.69,70.15,70.29,132340.0,67.9133,67.9133,67.3945,67.529,132340.0
2023-07-05 10:30:00,70.3,70.47,70.18,70.47,141099.0,67.5386,67.7019,67.4233,67.7019,141099.0
2023-07-05 11:00:00,70.48,70.59,70.38,70.5,124810.0,67.7115,67.8172,67.6155,67.7307,124810.0
2023-07-05 11:30:00,70.51,70.64,70.41,70.43,89302.0,67.7404,67.8652,67.6443,67.6635,89302.0
2023-07-05 12:00:00,70.44,70.68,70.43,70.48,110505.0,67.6731,67.9037,67.6635,67.7115,110505.0
2023-07-05 12:30:00,70.48,70.5,70.21,70.22,135790.0,67.7115,67.7307,67.4521,67.4617,135790.0
2023-07-05 13:00:00,70.22,70.31,70.1,70.23,99390.0,67.4617,67.5482,67.3465,67.4714,99390.0
2023-07-05 13:30:00,70.22,70.25,70.08,70.08,90344.0,67.4617,67.4906,67.3272,67.3272,90344.0
2023-07-05 14:00:00,70.08,70.14,69.9,69.94,148304.0,67.3272,67.3849,67.1543,67.1927,148304.0
2023-07-05 14:30:00,69.94,69.95,69.82,69.88,111719.0,67.1927,67.2024,67.0775,67.1351,111719.0
2023-07-05 15:00:00,69.88,69.96,69.85,69.92,125939.0,67.1351,67.212,67.1063,67.1735,125939.0
2023-07-05 15:30:00,69.91,69.97,69.75,69.78,527079.0,67.1639,67.2216,67.0102,67.039,527079.0
2023-07-06 09:30:00,69.24,69.37,68.73,68.81,148414.0,66.5202,66.6451,66.0303,66.1071,148414.0
2023-07-06 10:00:00,68.81,68.92,68.43,68.43,136478.0,66.1071,66.2128,65.7421,65.7421,136478.0
2023-07-06 10:30:00,68.46,68.52,68.01,68.32,237836.0,65.7709,65.8285,65.3386,65.6364,237836.0
2023-07-06 11:00:00,68.33,68.78,68.32,68.65,203725.0,65.646,66.0783,65.6364,65.9534,203725.0
2023-07-06 11:30:00,68.64,68.94,68.46,68.91,110345.0,65.9438,66.232,65.7709,66.2032,110345.0
2023-07-06 12:00:00,68.93,68.93,68.77,68.84,71133.0,66.2224,66.2224,66.0687,66.136,71133.0
2023-07-06 12:30:00,68.84,69.0,68.8,68.98,78664.0,66.136,66.2897,66.0975,66.2705,78664.0
2023-07-06 13:00:00,68.97,69.2,68.87,69.17,66973.0,66.2608,66.4818,66.1648,66.453,66973.0
2023-07-06 13:30:00,69.17,69.25,69.1,69.23,76509.0,66.453,66.5298,66.3857,66.5106,76509.0
2023-07-06 14:00:00,69.23,69.3,69.17,69.23,76560.0,66.5106,66.5779,66.453,66.5106,76560.0
2023-07-06 14:30:00,69.24,69.49,69.24,69.47,99109.0,66.5202,66.7604,66.5202,66.7412,99109.0
2023-07-06 15:00:00,69.46,69.57,69.39,69.51,131899.0,66.7316,66.8373,66.6643,66.7796,131899.0
2023-07-06 15:30:00,69.52,69.65,69.42,69.57,453750.0,66.7892,66.9141,66.6932,66.8373,453750.0
2023-07-07 09:30:00,69.78,70.5,69.78,70.48,127855.0,67.039,67.7307,67.039,67.7115,127855.0
2023-07-07 10:00:00,70.47,70.62,70.33,70.47,153570.0,67.7019,67.846,67.5674,67.7019,153570.0
2023-07-07 10:30:00,70.46,70.59,70.38,70.52,96890.0,67.6923,67.8172,67.6155,67.75,96890.0
2023-07-07 11:00:00,70.52,70.55,70.3,70.41,579183.0,67.75,67.7788,67.5386,67.6443,579183.0
2023-07-07 11:30:00,70.42,70.74,70.42,70.67,116193.0,67.6539,67.9613,67.6539,67.8941,116193.0
2023-07-07 12:00:00,70.66,70.67,70.48,70.66,95065.0,67.8845,67.8941,67.7115,67.8845,95065.0
2023-07-07 12:30:00,70.66,71.14,70.62,71.14,195130.0,67.8845,68.3456,67.846,68.3456,195130.0
2023-07-07 13:00:00,71.14,71.16,71.02,71.1,62990.0,68.3456,68.3648,68.2303,68.3072,62990.0
2023-07-07 13:30:00,71.09,71.11,70.81,70.86,64609.0,68.2976,68.3168,68.0286,68.0766,64609.0
2023-07-07 14:00:00,70.86,70.95,70.82,70.95,38332.0,68.0766,68.1631,68.0382,68.1631,38332.0
2023-07-07 14:30:00,70.95,70.95,70.73,70.78,53580.0,68.1631,68.1631,67.9517,67.9998,53580.0
2023-07-07 15:00:00,70.79,70.83,70.7,70.72,62490.0,68.0094,68.0478,67.9229,67.9421,62490.0
2023-07-07 15:30:00,70.72,70.82,70.34,70.42,341563.0,67.9421,68.0382,67.577,67.6539,341563.0
2023-07-10 09:30:00,70.51,71.34,70.18,71.33,262067.0,67.7404,68.5378,67.4233,68.5281,262067.0
2023-07-10 10:00:00,71.31,71.4,70.59,70.61,126168.0,68.5089,68.5954,67.8172,67.8364,126168.0
2023-07-10 10:30:00,70.63,70.65,70.17,70.23,113950.0,67.8556,67.8749,67.4137,67.4714,113950.0
2023-07-10 11:00:00,70.24,70.28,69.86,69.91,100902.0,67.481,67.5194,67.1159,67.1639,100902.0
2023-07-10 11:30:00,69.9,70.11,69.86,70.07,80909.0,67.1543,67.3561,67.1159,67.3176,80909.0
2023-07-10 12:00:00,70.08,70.12,69.94,70.09,58658.0,67.3272,67.3657,67.1927,67.3369,58658.0
2023-07-10 12:30:00,70.09,70.2,70.0,70.03,57335.0,67.3369,67.4425,67.2504,67.2792,57335.0
2023-07-10 13:00:00,70.03,70.17,69.99,69.99,65530.0,67.2792,67.4137,67.2408,67.2408,65530.0
2023-07-10 13:30:00,70.01,70.24,70.0,70.13,101714.0,67.26,67.481,67.2504,67.3753,101714.0
2023-07-10 14:00:00,70.14,70.22,70.07,70.22,69654.0,67.3849,67.4617,67.3176,67.4617,69654.0
2023-07-10 14:30:00,70.22,70.26,70.11,70.21,114110.0,67.4617,67.5002,67.3561,67.4521,114110.0
2023-07-10 15:00:00,70.2,70.21,70.0,70.09,97036.0,67.4425,67.4521,67.2504,67.3369,97036.0
2023-07-10 15:30:00,70.08,70.32,70.0,70.32,460098.0,67.3272,67.5578,67.2504,67.5578,460098.0
2023-07-11 09:30:00,70.77,70.98,70.03,70.98,100059.0,67.9901,68.1919,67.2792,68.1919,100059.0
2023-07-11 10:00:00,70.98,71.11,70.79,71.07,68120.0,68.1919,68.3168,68.0094,68.2784,68120.0
2023-07-11 10:30:00,71.07,71.12,70.86,71.04,73081.0,68.2784,68.3264,68.0766,68.2495,73081.0
2023-07-11 11:00:00,71.03,71.12,70.8,70.86,57172.0,68.2399,68.3264,68.019,68.0766,57172.0
2023-07-11 11:30:00,70.85,70.95,70.73,70.79,46959.0,68.067,68.1631,67.9517,68.0094,46959.0
2023-07-11 12:00:00,70.79,71.11,70.74,70.98,62018.0,68.0094,68.3168,67.9613,68.1919,62018.0
2023-07-11 12:30:00,70.99,71.12,70.98,71.03,56563.0,68.2015,68.3264,68.1919,68.2399,56563.0
2023-07-11 13:00:00,71.04,71.04,70.79,70.9,53702.0,68.2495,68.2495,68.0094,68.115,53702.0
2023-07-11 13:30:00,70.91,70.93,70.79,70.84,56266.0,68.1246,68.1439,68.0094,68.0574,56266.0
2023-07-11 14:00:00,70.86,70.94,70.81,70.94,59039.0,68.0766,68.1535,68.0286,68.1535,59039.0
2023-07-11 14:30:00,70.96,71.06,70.94,71.04,63901.0,68.1727,68.2688,68.1535,68.2495,63901.0
2023-07-11 15:00:00,71.03,71.24,71.02,71.17,97060.0,68.2399,68.4417,68.2303,68.3744,97060.0
2023-07-11 15:30:00,71.17,71.44,71.15,71.33,422593.0,68.3744,68.6338,68.3552,68.5281,422593.0
2023-07-12 09:30:00,72.0,72.38,71.78,72.2,106643.0,69.1718,69.5369,68.9605,69.364,106643.0
2023-07-12 10:00:00,72.24,72.29,72.0,72.28,64129.0,69.4024,69.4504,69.1718,69.4408,64129.0
2023-07-12 10:30:00,72.27,72.65,72.22,72.64,76905.0,69.4312,69.7963,69.3832,69.7867,76905.0
2023-07-12 11:00:00,72.64,72.68,72.46,72.61,59242.0,69.7867,69.8251,69.6138,69.7579,59242.0
2023-07-12 11:30:00,72.58,72.71,72.3,72.55,168060.0,69.729,69.8539,69.46,69.7002,168060.0
2023-07-12 12:00:00,72.59,72.7,71.63,72.58,562087.0,69.7387,69.8443,68.8164,69.729,562087.0
2023-07-12 12:30:00,72.58,72.81,72.49,72.75,90490.0,69.729,69.95,69.6426,69.8924,90490.0
2023-07-12 13:00:00,72.76,72.89,72.65,72.8,85471.0,69.902,70.0269,69.7963,69.9404,85471.0
2023-07-12 13:30:00,72.8,72.86,72.75,72.84,110618.0,69.9404,69.998,69.8924,69.9788,110618.0
2023-07-12 14:00:00,72.84,73.07,72.78,73.01,115999.0,69.9788,70.1998,69.9212,70.1422,115999.0
2023-07-12 14:30:00,73.02,73.03,72.69,72.72,76240.0,70.1518,70.1614,69.8347,69.8635,76240.0
2023-07-12 15:00:00,72.71,72.73,72.43,72.48,127626.0,69.8539,69.8732,69.5849,69.633,127626.0
2023-07-12 15:30:00,72.48,72.68,72.43,72.67,495805.0,69.633,69.8251,69.5849,69.8155,495805.0
2023-07-13 09:30:00,72.86,72.95,72.55,72.81,87405.0,69.998,70.0845,69.7002,69.95,87405.0
2023-07-13 10:00:00,72.77,73.21,72.7,73.18,55599.0,69.9116,70.3343,69.8443,70.3055,55599.0
2023-07-13 10:30:00,73.18,73.48,73.17,73.48,63658.0,70.3055,70.5937,70.2959,70.5937,63658.0
2023-07-13 11:00:00,73.49,73.57,73.3,73.42,138877.0,70.6033,70.6802,70.4208,70.5361,138877.0
2023-07-13 11:30:00,73.42,73.46,73.28,73.36,64074.0,70.5361,70.5745,70.4016,70.4784,64074.0
2023-07-13 12:00:00,73.36,73.37,73.15,73.17,52086.0,70.4784,70.488,70.2767,70.2959,52086.0
2023-07-13 12:30:00,73.15,73.28,73.02,73.11,43782.0,70.2767,70.4016,70.1518,70.2382,43782.0
2023-07-13 13:00:00,73.11,73.13,73.01,73.11,41662.0,70.2382,70.2574,70.1422,70.2382,41662.0
2023-07-13 13:30:00,73.1,73.15,73.0,73.09,66824.0,70.2286,70.2767,70.1325,70.219,66824.0
2023-07-13 14:00:00,73.08,73.11,72.94,72.94,74256.0,70.2094,70.2382,70.0749,70.0749,74256.0
2023-07-13 14:30:00,72.94,73.05,72.91,73.05,59950.0,70.0749,70.1806,70.0461,70.1806,59950.0
2023-07-13 15:00:00,73.05,73.24,73.03,73.19,113321.0,70.1806,70.3631,70.1614,70.3151,113321.0
2023-07-13 15:30:00,73.19,73.27,72.93,73.18,617967.0,70.3151,70.3919,70.0653,70.3055,617967.0
2023-07-14 09:30:00,73.1,73.1,72.44,72.8,83879.0,70.2286,70.2286,69.5945,69.9404,83879.0
2023-07-14 10:00:00,72.78,72.85,72.4,72.4,103306.0,69.9212,69.9884,69.5561,69.5561,103306.0
2023-07-14 10:30:00,72.4,72.49,72.25,72.3,95557.0,69.5561,69.6426,69.412,69.46,95557.0
2023-07-14 11:00:00,72.3,72.47,72.19,72.45,71673.0,69.46,69.6234,69.3544,69.6042,71673.0
2023-07-14 11:30:00,72.46,72.55,72.27,72.45,49378.0,69.6138,69.7002,69.4312,69.6042,49378.0
2023-07-14 12:00:00,72.45,72.47,72.31,72.36,39731.0,69.6042,69.6234,69.4697,69.5177,39731.0
2023-07-14 12:30:00,72.35,72.54,72.34,72.53,36335.0,69.5081,69.6906,69.4985,69.681,36335.0
2023-07-14 13:00:00,72.52,72.66,72.43,72.6,44208.0,69.6714,69.8059,69.5849,69.7483,44208.0
2023-07-14 13:30:00,72.6,72.78,72.59,72.71,55206.0,69.7483,69.9212,69.7387,69.8539,55206.0
2023-07-14 14:00:00,72.72,72.86,72.71,72.76,53431.0,69.8635,69.998,69.8539,69.902,53431.0
2023-07-14 14:30:00,72.77,72.82,72.46,72.51,108110.0,69.9116,69.9596,69.6138,69.6618,108110.0
2023-07-14 15:00:00,72.5,72.58,72.4,72.54,212067.0,69.6522,69.729,69.5561,69.6906,212067.0
2023-07-14 15:30:00,72.55,72.71,72.52,72.63,346384.0,69.7002,69.8539,69.6714,69.7771,346384.0
2023-07-17 09:30:00,72.2,72.7,72.2,72.5,91743.0,69.364,69.8443,69.364,69.6522,91743.0
2023-07-17 10:00:00,72.56,72.59,72.39,72.44,84190.0,69.7098,69.7387,69.5465,69.5945,84190.0
2023-07-17 10:30:00,72.45,72.59,72.33,72.5,98066.0,69.6042,69.7387,69.4889,69.6522,98066.0
2023-07-17 11:00:00,72.48,72.65,72.47,72.56,65348.0,69.633,69.7963,69.6234,69.7098,65348.0
2023-07-17 11:30:00,72.56,72.73,72.54,72.56,70752.0,69.7098,69.8732,69.6906,69.7098,70752.0
2023-07-17 12:00:00,72.57,72.67,72.47,72.47,99784.0,69.7194,69.8155,69.6234,69.6234,99784.0
2023-07-17 12:30:00,72.46,72.54,72.43,72.53,52028.0,69.6138,69.6906,69.5849,69.681,52028.0
2023-07-17 13:00:00,72.51,72.6,72.46,72.53,51550.0,69.6618,69.7483,69.6138,69.681,51550.0
2023-07-17 13:30:00,72.54,72.56,72.47,72.51,36074.0,69.6906,69.7098,69.6234,69.6618,36074.0
2023-07-17 14:00:00,72.52,72.75,72.49,72.63,84991.0,69.6714,69.8924,69.6426,69.7771,84991.0
2023-07-17 14:30:00,72.63,72.69,72.56,72.58,86059.0,69.7771,69.8347,69.7098,69.729,86059.0
2023-07-17 15:00:00,72.57,72.66,72.55,72.61,131670.0,69.7194,69.8059,69.7002,69.7579,131670.0
2023-07-17 15:30:00,72.61,72.75,72.53,72.58,315007.0,69.7579,69.8924,69.681,69.729,315007.0
2023-07-18 09:30:00,73.09,73.7,72.33,73.66,231936.0,70.219,70.8051,69.4889,70.7666,231936.0
2023-07-18 10:00:00,73.65,74.15,73.65,73.9,66042.0,70.757,71.2374,70.757,70.9972,66042.0
2023-07-18 10:30:00,73.98,74.0,73.77,73.96,143297.0,71.0741,71.0933,70.8723,71.0548,143297.0
2023-07-18 11:00:00,73.96,74.1,73.89,74.06,64044.0,71.0548,71.1893,70.9876,71.1509,64044.0
2023-07-18 11:30:00,74.04,74.05,73.78,73.92,75792.0,71.1317,71.1413,70.8819,71.0164,75792.0
2023-07-18 12:00:00,73.94,73.99,73.8,73.95,58027.0,71.0356,71.0837,70.9011,71.0452,58027.0
2023-07-18 12:30:00,73.93,73.96,73.64,73.76,62606.0,71.026,71.0548,70.7474,70.8627,62606.0
2023-07-18 13:00:00,73.77,73.96,73.77,73.87,59571.0,70.8723,71.0548,70.8723,70.9684,59571.0
2023-07-18 13:30:00,73.85,74.03,73.75,73.93,68354.0,70.9492,71.1221,70.8531,71.026,68354.0
2023-07-18 14:00:00,73.92,74.16,73.92,74.14,53362.0,71.0164,71.247,71.0164,71.2278,53362.0
2023-07-18 14:30:00,74.14,74.18,73.99,74.15,74270.0,71.2278,71.2662,71.0837,71.2374,74270.0
2023-07-18 15:00:00,74.16,74.54,74.11,74.41,165709.0,71.247,71.6121,71.1989,71.4872,165709.0
2023-07-18 15:30:00,74.4,74.65,74.34,74.53,535101.0,71.4776,71.7177,71.4199,71.6024,535101.0
2023-07-19 09:30:00,74.75,75.24,74.54,74.94,180359.0,71.8138,72.2846,71.6121,71.9963,180359.0
2023-07-19 10:00:00,74.95,75.17,74.82,74.99,221459.0,72.006,72.2173,71.8811,72.0444,221459.0
2023-07-19 10:30:00,75.01,75.01,74.65,74.86,105716.0,72.0636,72.0636,71.7177,71.9195,105716.0
2023-07-19 11:00:00,74.9,74.95,74.65,74.89,86797.0,71.9579,72.006,71.7177,71.9483,86797.0
2023-07-19 11:30:00,74.9,75.18,74.88,75.15,76391.0,71.9579,72.2269,71.9387,72.1981,76391.0
2023-07-19 12:00:00,75.17,75.17,74.93,74.99,74381.0,72.2173,72.2173,71.9867,72.0444,74381.0
2023-07-19 12:30:00,74.97,75.29,74.84,75.27,63498.0,72.0252,72.3326,71.9003,72.3134,63498.0
2023-07-19 13:00:00,75.27,75.32,75.21,75.32,82381.0,72.3134,72.3614,72.2557,72.3614,82381.0
2023-07-19 13:30:00,75.33,75.39,75.17,75.28,71986.0,72.371,72.4287,72.2173,72.323,71986.0
2023-07-19 14:00:00,75.3,75.31,75.12,75.3,97348.0,72.3422,72.3518,72.1693,72.3422,97348.0
2023-07-19 14:30:00,75.29,75.41,75.27,75.33,109947.0,72.3326,72.4479,72.3134,72.371,109947.0
2023-07-19 15:00:00,75.33,75.44,75.09,75.2,213728.0,72.371,72.4767,72.1405,72.2461,213728.0
2023-07-19 15:30:00,75.19,75.31,75.13,75.15,407296.0,72.2365,72.3518,72.1789,72.1981,407296.0
2023-07-20 09:30:00,75.56,75.66,74.89,75.19,112590.0,72.592,72.6881,71.9483,72.2365,112590.0
2023-07-20 10:00:00,75.21,75.21,74.81,74.97,55073.0,72.2557,72.2557,71.8715,72.0252,55073.0
2023-07-20 10:30:00,74.97,75.22,74.9,75.22,54169.0,72.0252,72.2653,71.9579,72.2653,54169.0
2023-07-20 11:00:00,75.25,75.3,75.08,75.22,56138.0,72.2942,72.3422,72.1308,72.2653,56138.0
2023-07-20 11:30:00,75.2,75.44,75.18,75.42,57688.0,72.2461,72.4767,72.2269,72.4575,57688.0
2023-07-20 12:00:00,75.44,75.5,75.36,75.41,55098.0,72.4767,72.5343,72.3998,72.4479,55098.0
2023-07-20 12:30:00,75.41,75.48,75.35,75.42,52198.0,72.4479,72.5151,72.3902,72.4575,52198.0
2023-07-20 13:00:00,75.42,75.54,75.37,75.48,55808.0,72.4575,72.5728,72.4095,72.5151,55808.0
2023-07-20 13:30:00,75.48,75.52,75.41,75.47,46985.0,72.5151,72.5536,72.4479,72.5055,46985.0
2023-07-20 14:00:00,75.47,75.53,75.29,75.34,55623.0,72.5055,72.5632,72.3326,72.3806,55623.0
2023-07-20 14:30:00,75.36,75.53,75.33,75.46,71619.0,72.3998,72.5632,72.371,72.4959,71619.0
2023-07-20 15:00:00,75.46,75.49,75.21,75.23,111849.0,72.4959,72.5247,72.2557,72.275,111849.0
2023-07-20 15:30:00,75.23,75.46,75.21,75.42,309506.0,72.275,72.4959,72.2557,72.4575,309506.0
2023-07-21 09:30:00,75.42,75.66,74.72,74.97,107457.0,72.4575,72.6881,71.785,72.0252,107457.0
2023-07-21 10:00:00,75.01,75.24,74.91,75.09,80970.0,72.0636,72.2846,71.9675,72.1405,80970.0
2023-07-21 10:30:00,75.08,75.39,75.03,75.3,36222.0,72.1308,72.4287,72.0828,72.3422,36222.0
2023-07-21 11:00:00,75.33,75.35,75.14,75.22,52033.0,72.371,72.3902,72.1885,72.2653,52033.0
2023-07-21 11:30:00,75.25,75.33,75.16,75.3,50107.0,72.2942,72.371,72.2077,72.3422,50107.0
2023-07-21 12:00:00,75.27,75.29,75.08,75.1,46151.0,72.3134,72.3326,72.1308,72.1501,46151.0
2023-07-21 12:30:00,75.09,75.24,75.02,75.22,46584.0,72.1405,72.2846,72.0732,72.2653,46584.0
2023-07-21 13:00:00,75.23,75.39,75.22,75.32,38811.0,72.275,72.4287,72.2653,72.3614,38811.0
2023-07-21 13:30:00,75.34,75.39,75.25,75.35,41253.0,72.3806,72.4287,72.2942,72.3902,41253.0
2023-07-21 14:00:00,75.35,75.35,75.15,75.28,47465.0,72.3902,72.3902,72.1981,72.323,47465.0
2023-07-21 14:30:00,75.28,75.43,75.25,75.33,69478.0,72.323,72.4671,72.2942,72.371,69478.0
2023-07-21 15:00:00,75.33,75.35,75.22,75.32,86519.0,72.371,72.3902,72.2653,72.3614,86519.0
2023-07-21 15:30:00,75.34,75.46,75.09,75.12,199713.0,72.3806,72.4959,72.1405,72.1693,199713.0
2023-07-24 09:30:00,75.0,75.47,74.75,75.28,136910.0,72.054,72.5055,71.8138,72.323,136910.0
2023-07-24 10:00:00,75.31,75.44,75.03,75.14,90764.0,72.3518,72.4767,72.0828,72.1885,90764.0
2023-07-24 10:30:00,75.14,75.25,74.98,75.19,59728.0,72.1885,72.2942,72.0348,72.2365,59728.0
2023-07-24 11:00:00,75.21,75.4,75.11,75.37,49240.0,72.2557,72.4383,72.1597,72.4095,49240.0
2023-07-24 11:30:00,75.43,75.72,75.41,75.72,70341.0,72.4671,72.7457,72.4479,72.7457,70341.0
2023-07-24 12:00:00,75.74,75.79,75.56,75.69,59080.0,72.7649,72.813,72.592,72.7169,59080.0
2023-07-24 12:30:00,75.69,75.71,75.59,75.65,36922.0,72.7169,72.7361,72.6208,72.6785,36922.0
2023-07-24 13:00:00,75.65,75.87,75.61,75.78,70407.0,72.6785,72.8898,72.64,72.8033,70407.0
2023-07-24 13:30:00,75.77,75.79,75.56,75.68,100652.0,72.7937,72.813,72.592,72.7073,100652.0
2023-07-24 14:00:00,75.7,75.71,75.61,75.64,40224.0,72.7265,72.7361,72.64,72.6688,40224.0
2023-07-24 14:30:00,75.63,75.66,75.57,75.63,46875.0,72.6592,72.6881,72.6016,72.6592,46875.0
2023-07-24 15:00:00,75.63,75.63,75.32,75.35,62612.0,72.6592,72.6592,72.3614,72.3902,62612.0
2023-07-24 15:30:00,75.35,75.62,75.32,75.49,204997.0,72.3902,72.6496,72.3614,72.5247,204997.0
2023-07-25 09:30:00,76.0,76.64,75.77,76.6,197240.0,73.0147,73.6296,72.7937,73.5911,197240.0
2023-07-25 10:00:00,76.63,76.99,76.53,76.96,227592.0,73.62,73.9658,73.5239,73.937,227592.0
2023-07-25 10:30:00,76.96,77.1,76.7,76.97,116655.0,73.937,74.0715,73.6872,73.9466,116655.0
2023-07-25 11:00:00,76.93,76.99,76.73,76.74,44330.0,73.9082,73.9658,73.716,73.7256,44330.0
2023-07-25 11:30:00,76.75,76.8,76.66,76.73,62361.0,73.7352,73.7833,73.6488,73.716,62361.0
2023-07-25 12:00:00,76.73,76.76,76.67,76.72,67005.0,73.716,73.7449,73.6584,73.7064,67005.0
2023-07-25 12:30:00,76.72,76.8,76.68,76.75,37589.0,73.7064,73.7833,73.668,73.7352,37589.0
2023-07-25 13:00:00,76.75,76.8,76.67,76.72,44124.0,73.7352,73.7833,73.6584,73.7064,44124.0
2023-07-25 13:30:00,76.71,76.76,76.59,76.69,48132.0,73.6968,73.7449,73.5815,73.6776,48132.0
2023-07-25 14:00:00,76.7,76.87,76.67,76.87,48261.0,73.6872,73.8505,73.6584,73.8505,48261.0
2023-07-25 14:30:00,76.87,76.96,76.72,76.78,47109.0,73.8505,73.937,73.7064,73.7641,47109.0
2023-07-25 15:00:00,76.79,77.03,76.78,76.95,120444.0,73.7737,74.0042,73.7641,73.9274,120444.0
2023-07-25 15:30:00,76.95,77.05,76.78,76.81,344178.0,73.9274,74.0235,73.7641,73.7929,344178.0
2023-07-26 09:30:00,76.51,77.21,76.5,76.75,79774.0,73.5047,74.1772,73.4951,73.7352,79774.0
2023-07-26 10:00:00,76.72,76.89,76.48,76.62,94468.0,73.7064,73.8697,73.4759,73.6104,94468.0
2023-07-26 10:30:00,76.63,76.71,76.5,76.59,118045.0,73.62,73.6968,73.4951,73.5815,118045.0
2023-07-26 11:00:00,76.58,76.62,76.46,76.56,105773.0,73.5719,73.6104,73.4566,73.5527,105773.0
2023-07-26 11:30:00,76.56,76.81,76.53,76.76,83800.0,73.5527,73.7929,73.5239,73.7449,83800.0
2023-07-26 12:00:00,76.76,76.76,76.53,76.66,53933.0,73.7449,73.7449,73.5239,73.6488,53933.0
2023-07-26 12:30:00,76.65,76.65,76.4,76.46,54629.0,73.6392,73.6392,73.399,73.4566,54629.0
2023-07-26 13:00:00,76.47,76.52,76.38,76.38,39444.0,73.4662,73.5143,73.3798,73.3798,39444.0
2023-07-26 13:30:00,76.37,76.61,76.35,76.51,52662.0,73.3702,73.6007,73.351,73.5047,52662.0
2023-07-26 14:00:00,76.5,76.55,76.22,76.29,69209.0,73.4951,73.5431,73.2261,73.2933,69209.0
2023-07-26 14:30:00,76.28,76.79,76.27,76.61,100682.0,73.2837,73.7737,73.2741,73.6007,100682.0
2023-07-26 15:00:00,76.62,76.66,76.21,76.35,97073.0,73.6104,73.6488,73.2165,73.351,97073.0
2023-07-26 15:30:00,76.34,76.64,76.26,76.63,291303.0,73.3414,73.6296,73.2645,73.62,291303.0
2023-07-27 09:30:00,77.0,77.73,76.64,77.53,217084.0,73.9754,74.6768,73.6296,74.4846,217084.0
2023-07-27 10:00:00,77.5,78.04,77.45,77.92,155208.0,74.4558,74.9746,74.4078,74.8593,155208.0
2023-07-27 10:30:00,77.9,78.44,77.81,78.36,132781.0,74.8401,75.3589,74.7536,75.282,132781.0
2023-07-27 11:00:00,78.36,78.39,78.07,78.3,84977.0,75.282,75.3108,75.0034,75.2244,84977.0
2023-07-27 11:30:00,78.29,78.64,78.28,78.58,120315.0,75.2148,75.551,75.2051,75.4934,120315.0
2023-07-27 12:00:00,78.59,78.68,78.51,78.65,79272.0,75.503,75.5894,75.4261,75.5606,79272.0
2023-07-27 12:30:00,78.66,78.71,78.45,78.71,75816.0,75.5702,75.6183,75.3685,75.6183,75816.0
2023-07-27 13:00:00,78.71,78.74,78.1,78.22,105261.0,75.6183,75.6471,75.0322,75.1475,105261.0
2023-07-27 13:30:00,78.23,78.32,78.16,78.21,57821.0,75.1571,75.2436,75.0899,75.1379,57821.0
2023-07-27 14:00:00,78.23,78.27,77.91,77.92,141286.0,75.1571,75.1955,74.8497,74.8593,141286.0
2023-07-27 14:30:00,77.92,77.96,77.53,77.53,96708.0,74.8593,74.8977,74.4846,74.4846,96708.0
2023-07-27 15:00:00,77.54,77.79,77.51,77.72,153924.0,74.4942,74.7344,74.4654,74.6671,153924.0
2023-07-27 15:30:00,77.73,77.84,77.5,77.81,435888.0,74.6768,74.7824,74.4558,74.7536,435888.0
2023-07-28 09:30:00,78.23,78.31,77.15,77.76,158635.0,75.5071,75.5843,74.4647,75.0535,158635.0
2023-07-28 10:00:00,77.77,77.97,77.52,77.63,100661.0,75.0631,75.2562,74.8218,74.928,100661.0
2023-07-28 10:30:00,77.65,77.65,77.44,77.57,86733.0,74.9473,74.9473,74.7446,74.8701,86733.0
2023-07-28 11:00:00,77.58,77.75,77.47,77.62,103630.0,74.8798,75.0438,74.7736,74.9184,103630.0
2023-07-28 11:30:00,77.63,77.82,77.31,77.42,62159.0,74.928,75.1114,74.6192,74.7253,62159.0
2023-07-28 12:00:00,77.42,77.49,77.16,77.32,80693.0,74.7253,74.7929,74.4744,74.6288,80693.0
2023-07-28 12:30:00,77.31,77.36,77.12,77.21,100149.0,74.6192,74.6674,74.4358,74.5226,100149.0
2023-07-28 13:00:00,77.19,77.22,76.85,76.85,78014.0,74.5033,74.5323,74.1752,74.1752,78014.0
2023-07-28 13:30:00,76.86,76.91,76.62,76.81,117693.0,74.1848,74.2331,73.9532,74.1366,117693.0
2023-07-28 14:00:00,76.81,77.09,76.8,77.08,155810.0,74.1366,74.4068,74.1269,74.3972,155810.0
2023-07-28 14:30:00,77.09,77.3,77.05,77.19,93170.0,74.4068,74.6095,74.3682,74.5033,93170.0
2023-07-28 15:00:00,77.2,77.37,77.03,77.05,179027.0,74.513,74.6771,74.3489,74.3682,179027.0
2023-07-28 15:30:00,77.04,77.37,77.03,77.28,492261.0,74.3586,74.6771,74.3489,74.5902,492261.0
2023-07-31 09:30:00,77.5,77.67,77.07,77.28,119604.0,74.8025,74.9666,74.3875,74.5902,119604.0
2023-07-31 10:00:00,77.29,77.29,76.95,77.2,136290.0,74.5999,74.5999,74.2717,74.513,136290.0
2023-07-31 10:30:00,77.19,77.21,76.84,76.91,99594.0,74.5033,74.5226,74.1655,74.2331,99594.0
2023-07-31 11:00:00,76.95,77.34,76.95,77.31,70218.0,74.2717,74.6481,74.2717,74.6192,70218.0
2023-07-31 11:30:00,77.29,77.3,77.13,77.23,69925.0,74.5999,74.6095,74.4454,74.5419,69925.0
2023-07-31 12:00:00,77.24,77.39,77.21,77.31,55836.0,74.5516,74.6964,74.5226,74.6192,55836.0
2023-07-31 12:30:00,77.31,77.42,77.23,77.3,42341.0,74.6192,74.7253,74.5419,74.6095,42341.0
2023-07-31 13:00:00,77.29,77.31,77.16,77.22,46474.0,74.5999,74.6192,74.4744,74.5323,46474.0
2023-07-31 13:30:00,77.22,77.33,77.15,77.18,64644.0,74.5323,74.6385,74.4647,74.4937,64644.0
2023-07-31 14:00:00,77.19,77.3,77.16,77.3,54183.0,74.5033,74.6095,74.4744,74.6095,54183.0
2023-07-31 14:30:00,77.3,77.4,77.26,77.4,54543.0,74.6095,74.706,74.5709,74.706,54543.0
2023-07-31 15:00:00,77.4,77.47,77.31,77.42,113148.0,74.706,74.7736,74.6192,74.7253,113148.0
2023-07-31 15:30:00,77.42,77.67,77.36,77.62,380402.0,74.7253,74.9666,74.6674,74.9184,380402.0
2023-08-01 09:30:00,77.45,77.92,77.02,77.75,91948.0,74.7543,75.2079,74.3392,75.0438,91948.0
2023-08-01 10:00:00,77.71,77.95,77.35,77.42,112136.0,75.0052,75.2369,74.6578,74.7253,112136.0
2023-08-01 10:30:00,77.4,77.48,77.24,77.28,87059.0,74.706,74.7832,74.5516,74.5902,87059.0
2023-08-01 11:00:00,77.29,77.48,77.25,77.38,58114.0,74.5999,74.7832,74.5612,74.6867,58114.0
2023-08-01 11:30:00,77.38,77.41,77.14,77.24,62895.0,74.6867,74.7157,74.4551,74.5516,62895.0
2023-08-01 12:00:00,77.23,77.25,76.99,77.0,118549.0,74.5419,74.5612,74.3103,74.3199,118549.0
2023-08-01 12:30:00,77.01,77.11,76.95,77.07,110019.0,74.3296,74.4261,74.2717,74.3875,110019.0
2023-08-01 13:00:00,77.07,77.41,77.06,77.36,118528.0,74.3875,74.7157,74.3779,74.6674,118528.0
2023-08-01 13:30:00,77.36,77.43,77.22,77.38,103263.0,74.6674,74.735,74.5323,74.6867,103263.0
2023-08-01 14:00:00,77.38,77.39,77.22,77.38,102598.0,74.6867,74.6964,74.5323,74.6867,102598.0
2023-08-01 14:30:00,77.39,77.49,77.35,77.42,95189.0,74.6964,74.7929,74.6578,74.7253,95189.0
2023-08-01 15:00:00,77.42,77.52,77.34,77.37,145230.0,74.7253,74.8218,74.6481,74.6771,145230.0
2023-08-01 15:30:00,77.37,77.44,76.97,77.04,687121.0,74.6771,74.7446,74.291,74.3586,687121.0
2023-08-02 09:30:00,77.0,77.41,75.67,77.23,512754.0,74.3199,74.7157,73.0362,74.5419,512754.0
2023-08-02 10:00:00,77.23,77.73,76.61,76.81,187181.0,74.5419,75.0245,73.9435,74.1366,187181.0
2023-08-02 10:30:00,76.81,76.9,75.7,75.94,167473.0,74.1366,74.2234,73.0652,73.2968,167473.0
2023-08-02 11:00:00,75.94,76.63,75.91,76.63,119206.0,73.2968,73.9628,73.2679,73.9628,119206.0
2023-08-02 11:30:00,76.61,76.61,75.94,76.05,93095.0,73.9435,73.9435,73.2968,73.403,93095.0
2023-08-02 12:00:00,76.05,76.48,75.99,76.39,101012.0,73.403,73.818,73.3451,73.7312,101012.0
2023-08-02 12:30:00,76.37,76.69,76.3,76.56,53856.0,73.7119,74.0207,73.6443,73.8953,53856.0
2023-08-02 13:00:00,76.56,76.59,76.33,76.42,96873.0,73.8953,73.9242,73.6733,73.7601,96873.0
2023-08-02 13:30:00,76.42,76.48,76.16,76.25,107957.0,73.7601,73.818,73.5092,73.596,107957.0
2023-08-02 14:00:00,76.24,76.5,76.21,76.47,80205.0,73.5864,73.8373,73.5574,73.8084,80205.0
2023-08-02 14:30:00,76.47,76.53,76.25,76.36,88497.0,73.8084,73.8663,73.596,73.7022,88497.0
2023-08-02 15:00:00,76.36,76.46,76.13,76.16,166884.0,73.7022,73.7987,73.4802,73.5092,166884.0
2023-08-02 15:30:00,76.16,76.5,76.15,76.38,621272.0,73.5092,73.8373,73.4995,73.7215,621272.0
2023-08-03 09:30:00,76.29,76.72,75.41,76.5,198595.0,73.6347,74.0497,72.7853,73.8373,198595.0
2023-08-03 10:00:00,76.45,77.62,76.33,77.09,187487.0,73.7891,74.9184,73.6733,74.4068,187487.0
2023-08-03 10:30:00,77.05,77.46,77.0,77.39,176911.0,74.3682,74.7639,74.3199,74.6964,176911.0
2023-08-03 11:00:00,77.36,77.47,77.24,77.4,81034.0,74.6674,74.7736,74.5516,74.706,81034.0
2023-08-03 11:30:00,77.4,77.77,77.36,77.62,68777.0,74.706,75.0631,74.6674,74.9184,68777.0
2023-08-03 12:00:00,77.6,77.73,77.46,77.59,116679.0,74.8991,75.0245,74.7639,74.8894,116679.0
2023-08-03 12:30:00,77.6,77.7,77.54,77.6,61225.0,74.8991,74.9956,74.8411,74.8991,61225.0
2023-08-03 13:00:00,77.6,77.83,77.55,77.63,69008.0,74.8991,75.1211,74.8508,74.928,69008.0
2023-08-03 13:30:00,77.64,77.94,77.6,77.85,76827.0,74.9377,75.2272,74.8991,75.1404,76827.0
2023-08-03 14:00:00,77.91,78.1,77.83,77.97,94155.0,75.1983,75.3817,75.1211,75.2562,94155.0
2023-08-03 14:30:00,77.96,78.0,77.63,77.64,75259.0,75.2465,75.2851,74.928,74.9377,75259.0
2023-08-03 15:00:00,77.65,77.68,77.33,77.47,135684.0,74.9473,74.9763,74.6385,74.7736,135684.0
2023-08-03 15:30:00,77.47,77.65,77.09,77.13,551474.0,74.7736,74.9473,74.4068,74.4454,551474.0
2023-08-04 09:30:00,77.3,78.06,77.18,77.8,153908.0,74.6095,75.3431,74.4937,75.0921,153908.0
2023-08-04 10:00:00,77.82,77.96,77.42,77.88,91856.0,75.1114,75.2465,74.7253,75.1693,91856.0
2023-08-04 10:30:00,77.88,78.3,77.88,78.27,94306.0,75.1693,75.5747,75.1693,75.5457,94306.0
2023-08-04 11:00:00,78.27,78.34,78.01,78.23,171908.0,75.5457,75.6133,75.2948,75.5071,171908.0
2023-08-04 11:30:00,78.24,78.29,78.07,78.24,86119.0,75.5168,75.565,75.3527,75.5168,86119.0
2023-08-04 12:00:00,78.24,78.66,78.19,78.57,103510.0,75.5168,75.9222,75.4685,75.8353,103510.0
2023-08-04 12:30:00,78.59,78.66,78.5,78.59,79406.0,75.8546,75.9222,75.7677,75.8546,79406.0
2023-08-04 13:00:00,78.6,78.66,78.34,78.37,67740.0,75.8643,75.9222,75.6133,75.6423,67740.0
2023-08-04 13:30:00,78.36,78.52,78.24,78.27,87961.0,75.6326,75.787,75.5168,75.5457,87961.0
2023-08-04 14:00:00,78.26,78.26,77.32,77.33,129940.0,75.5361,75.5361,74.6288,74.6385,129940.0
2023-08-04 14:30:00,77.33,77.52,77.29,77.38,97316.0,74.6385,74.8218,74.5999,74.6867,97316.0
2023-08-04 15:00:00,77.38,77.48,77.3,77.35,109107.0,74.6867,74.7832,74.6095,74.6578,109107.0
2023-08-04 15:30:00,77.35,77.41,76.98,77.04,339613.0,74.6578,74.7157,74.3006,74.3586,339613.0
2023-08-07 09:30:00,77.43,77.81,77.2,77.38,81198.0,74.735,75.1018,74.513,74.6867,81198.0
2023-08-07 10:00:00,77.38,77.91,77.22,77.87,88248.0,74.6867,75.1983,74.5323,75.1597,88248.0
2023-08-07 10:30:00,77.86,77.93,77.72,77.8,80903.0,75.15,75.2176,75.0149,75.0921,80903.0
2023-08-07 11:00:00,77.82,77.82,77.62,77.74,36851.0,75.1114,75.1114,74.9184,75.0342,36851.0
2023-08-07 11:30:00,77.75,77.82,77.59,77.63,49133.0,75.0438,75.1114,74.8894,74.928,49133.0
2023-08-07 12:00:00,77.62,77.76,77.48,77.72,41423.0,74.9184,75.0535,74.7832,75.0149,41423.0
2023-08-07 12:30:00,77.73,77.76,77.61,77.73,32947.0,75.0245,75.0535,74.9087,75.0245,32947.0
2023-08-07 13:00:00,77.76,77.83,77.69,77.74,39815.0,75.0535,75.1211,74.9859,75.0342,39815.0
2023-08-07 13:30:00,77.74,78.38,77.74,78.37,374474.0,75.0342,75.6519,75.0342,75.6423,374474.0
2023-08-07 14:00:00,78.38,78.56,78.3,78.36,224225.0,75.6519,75.8256,75.5747,75.6326,224225.0
2023-08-07 14:30:00,78.37,78.51,78.34,78.35,113087.0,75.6423,75.7774,75.6133,75.623,113087.0
2023-08-07 15:00:00,78.36,78.42,78.07,78.08,107210.0,75.6326,75.6905,75.3527,75.3624,107210.0
2023-08-07 15:30:00,78.07,78.11,77.8,78.1,400139.0,75.3527,75.3913,75.0921,75.3817,400139.0
2023-08-08 09:30:00,77.3,77.39,76.94,77.2,130321.0,74.6095,74.6964,74.262,74.513,130321.0
2023-08-08 10:00:00,77.18,77.43,76.91,77.3,134163.0,74.4937,74.735,74.2331,74.6095,134163.0
2023-08-08 10:30:00,77.31,77.65,77.14,77.61,73654.0,74.6192,74.9473,74.4551,74.9087,73654.0
2023-08-08 11:00:00,77.59,77.75,77.5,77.67,61708.0,74.8894,75.0438,74.8025,74.9666,61708.0
2023-08-08 11:30:00,77.65,77.72,77.42,77.49,63924.0,74.9473,75.0149,74.7253,74.7929,63924.0
2023-08-08 12:00:00,77.49,77.78,77.42,77.73,55880.0,74.7929,75.0728,74.7253,75.0245,55880.0
2023-08-08 12:30:00,77.7,77.74,77.56,77.7,57532.0,74.9956,75.0342,74.8605,74.9956,57532.0
2023-08-08 13:00:00,77.71,77.9,77.71,77.89,48482.0,75.0052,75.1886,75.0052,75.179,48482.0
2023-08-08 13:30:00,77.9,78.13,77.88,78.09,53726.0,75.1886,75.4106,75.1693,75.372,53726.0
2023-08-08 14:00:00,78.09,78.16,78.01,78.15,68313.0,75.372,75.4396,75.2948,75.4299,68313.0
2023-08-08 14:30:00,78.15,78.43,78.13,78.38,65824.0,75.4299,75.7002,75.4106,75.6519,65824.0
2023-08-08 15:00:00,78.38,78.38,77.71,77.72,491277.0,75.6519,75.6519,75.0052,75.0149,491277.0
2023-08-08 15:30:00,77.7,77.88,77.55,77.59,478579.0,74.9956,75.1693,74.8508,74.8894,478579.0
2023-08-09 09:30:00,77.5,77.85,77.42,77.59,95328.0,74.8025,75.1404,74.7253,74.8894,95328.0
2023-08-09 10:00:00,77.61,77.69,77.27,77.59,56631.0,74.9087,74.9859,74.5805,74.8894,56631.0
2023-08-09 10:30:00,77.59,77.69,77.42,77.47,59698.0,74.8894,74.9859,74.7253,74.7736,59698.0
2023-08-09 11:00:00,77.44,77.58,76.94,77.03,83332.0,74.7446,74.8798,74.262,74.3489,83332.0
2023-08-09 11:30:00,77.01,77.16,76.54,76.67,102646.0,74.3296,74.4744,73.876,74.0014,102646.0
2023-08-09 12:00:00,76.66,76.92,76.59,76.7,76865.0,73.9918,74.2427,73.9242,74.0304,76865.0
2023-08-09 12:30:00,76.69,76.79,76.59,76.76,43170.0,74.0207,74.1173,73.9242,74.0883,43170.0
2023-08-09 13:00:00,76.76,76.92,76.71,76.74,44419.0,74.0883,74.2427,74.04,74.069,44419.0
2023-08-09 13:30:00,76.75,76.84,76.73,76.81,56583.0,74.0786,74.1655,74.0593,74.1366,56583.0
2023-08-09 14:00:00,76.8,76.86,76.69,76.74,59507.0,74.1269,74.1848,74.0207,74.069,59507.0
2023-08-09 14:30:00,76.75,76.8,76.57,76.65,93290.0,74.0786,74.1269,73.9049,73.9821,93290.0
2023-08-09 15:00:00,76.66,76.74,76.39,76.43,177774.0,73.9918,74.069,73.7312,73.7698,177774.0
2023-08-09 15:30:00,76.44,76.51,76.11,76.4,622220.0,73.7794,73.847,73.4609,73.7408,622220.0
2023-08-10 09:30:00,76.85,77.34,76.85,77.3,51877.0,74.1752,74.6481,74.1752,74.6095,51877.0
2023-08-10 10:00:00,77.32,77.44,77.14,77.3,67696.0,74.6288,74.7446,74.4551,74.6095,67696.0
2023-08-10 10:30:00,77.3,77.3,76.75,76.92,57517.0,74.6095,74.6095,74.0786,74.2427,57517.0
2023-08-10 11:00:00,76.92,76.92,76.69,76.79,58146.0,74.2427,74.2427,74.0207,74.1173,58146.0
2023-08-10 11:30:00,76.78,77.0,76.54,76.8,59145.0,74.1076,74.3199,73.876,74.1269,59145.0
2023-08-10 12:00:00,76.8,76.83,76.45,76.56,50615.0,74.1269,74.1559,73.7891,73.8953,50615.0
2023-08-10 12:30:00,76.56,76.77,76.38,76.46,87358.0,73.8953,74.098,73.7215,73.7987,87358.0
2023-08-10 13:00:00,76.47,76.58,76.3,76.4,54074.0,73.8084,73.9146,73.6443,73.7408,54074.0
2023-08-10 13:30:00,76.39,76.5,76.23,76.29,35149.0,73.7312,73.8373,73.5767,73.6347,35149.0
2023-08-10 14:00:00,76.28,76.55,76.23,76.51,58521.0,73.625,73.8856,73.5767,73.847,58521.0
2023-08-10 14:30:00,76.51,76.63,76.47,76.55,51205.0,73.847,73.9628,73.8084,73.8856,51205.0
2023-08-10 15:00:00,76.54,76.54,76.29,76.35,81758.0,73.876,73.876,73.6347,73.6926,81758.0
2023-08-10 15:30:00,76.35,76.35,76.06,76.15,343218.0,73.6926,73.6926,73.4127,73.4995,343218.0
2023-08-11 09:30:00,75.91,76.28,75.85,76.2,90851.0,73.2679,73.625,73.21,73.5478,90851.0
2023-08-11 10:00:00,76.24,76.67,76.23,76.53,93237.0,73.5864,74.0014,73.5767,73.8663,93237.0
2023-08-11 10:30:00,76.54,76.63,76.34,76.42,49494.0,73.876,73.9628,73.6829,73.7601,49494.0
2023-08-11 11:00:00,76.42,76.59,76.35,76.47,52952.0,73.7601,73.9242,73.6926,73.8084,52952.0
2023-08-11 11:30:00,76.46,76.59,76.42,76.58,44800.0,73.7987,73.9242,73.7601,73.9146,44800.0
2023-08-11 12:00:00,76.59,76.65,76.44,76.54,42867.0,73.9242,73.9821,73.7794,73.876,42867.0
2023-08-11 12:30:00,76.57,76.58,76.34,76.42,54667.0,73.9049,73.9146,73.6829,73.7601,54667.0
2023-08-11 13:00:00,76.42,76.49,76.37,76.41,64594.0,73.7601,73.8277,73.7119,73.7505,64594.0
2023-08-11 13:30:00,76.41,76.46,76.14,76.25,56375.0,73.7505,73.7987,73.4899,73.596,56375.0
2023-08-11 14:00:00,76.25,76.36,76.2,76.31,49438.0,73.596,73.7022,73.5478,73.654,49438.0
2023-08-11 14:30:00,76.32,76.48,76.3,76.46,77939.0,73.6636,73.818,73.6443,73.7987,77939.0
2023-08-11 15:00:00,76.47,76.51,76.32,76.42,121789.0,73.8084,73.847,73.6636,73.7601,121789.0
2023-08-11 15:30:00,76.42,76.47,76.25,76.35,238185.0,73.7601,73.8084,73.596,73.6926,238185.0
2023-08-14 09:30:00,76.0,76.33,75.73,76.09,106792.0,73.3548,73.6733,73.0941,73.4416,106792.0
2023-08-14 10:00:00,76.09,76.31,76.07,76.13,82179.0,73.4416,73.654,73.4223,73.4802,82179.0
2023-08-14 10:30:00,76.15,76.46,76.12,76.45,55127.0,73.4995,73.7987,73.4706,73.7891,55127.0
2023-08-14 11:00:00,76.46,76.46,76.2,76.3,41086.0,73.7987,73.7987,73.5478,73.6443,41086.0
2023-08-14 11:30:00,76.31,76.59,76.31,76.53,64184.0,73.654,73.9242,73.654,73.8663,64184.0
2023-08-14 12:00:00,76.54,76.62,76.41,76.58,48254.0,73.876,73.9532,73.7505,73.9146,48254.0
2023-08-14 12:30:00,76.58,76.65,76.51,76.57,43645.0,73.9146,73.9821,73.847,73.9049,43645.0
2023-08-14 13:00:00,76.56,76.7,76.53,76.59,65865.0,73.8953,74.0304,73.8663,73.9242,65865.0
2023-08-14 13:30:00,76.59,76.62,76.5,76.57,66245.0,73.9242,73.9532,73.8373,73.9049,66245.0
2023-08-14 14:00:00,76.59,76.61,76.49,76.53,54561.0,73.9242,73.9435,73.8277,73.8663,54561.0
2023-08-14 14:30:00,76.52,76.57,76.42,76.49,55505.0,73.8567,73.9049,73.7601,73.8277,55505.0
2023-08-14 15:00:00,76.5,76.7,76.49,76.67,74092.0,73.8373,74.0304,73.8277,74.0014,74092.0
2023-08-14 15:30:00,76.67,76.86,76.6,76.7,324398.0,74.0014,74.1848,73.9339,74.0304,324398.0
2023-08-15 09:30:00,75.97,76.31,75.26,75.32,72006.0,73.3258,73.654,72.6405,72.6984,72006.0
2023-08-15 10:00:00,75.33,75.35,74.91,74.95,123621.0,72.7081,72.7274,72.3027,72.3413,123621.0
2023-08-15 10:30:00,74.95,75.58,74.93,75.45,107042.0,72.3413,72.9494,72.322,72.8239,107042.0
2023-08-15 11:00:00,75.45,75.66,75.37,75.56,43042.0,72.8239,73.0266,72.7467,72.9301,43042.0
2023-08-15 11:30:00,75.56,75.65,75.4,75.41,26737.0,72.9301,73.0169,72.7756,72.7853,26737.0
2023-08-15 12:00:00,75.4,75.41,75.22,75.27,27134.0,72.7756,72.7853,72.6019,72.6502,27134.0
2023-08-15 12:30:00,75.28,75.29,75.15,75.23,45452.0,72.6598,72.6695,72.5343,72.6116,45452.0
2023-08-15 13:00:00,75.22,75.35,75.17,75.34,43920.0,72.6019,72.7274,72.5536,72.7177,43920.0
2023-08-15 13:30:00,75.36,75.39,75.22,75.37,34725.0,72.737,72.766,72.6019,72.7467,34725.0
2023-08-15 14:00:00,75.38,75.43,75.22,75.38,39088.0,72.7563,72.8046,72.6019,72.7563,39088.0
2023-08-15 14:30:00,75.37,75.49,75.37,75.44,46487.0,72.7467,72.8625,72.7467,72.8142,46487.0
2023-08-15 15:00:00,75.45,75.55,75.26,75.26,64083.0,72.8239,72.9204,72.6405,72.6405,64083.0
2023-08-15 15:30:00,75.25,75.41,75.21,75.27,264905.0,72.6309,72.7853,72.5922,72.6502,264905.0
2023-08-16 09:30:00,75.03,75.65,74.85,75.61,53969.0,72.4185,73.0169,72.2448,72.9783,53969.0
2023-08-16 10:00:00,75.59,75.65,75.42,75.5,33379.0,72.959,73.0169,72.7949,72.8722,33379.0
2023-08-16 10:30:00,75.49,75.64,75.35,75.63,31436.0,72.8625,73.0073,72.7274,72.9976,31436.0
2023-08-16 11:00:00,75.61,75.66,75.51,75.63,27454.0,72.9783,73.0266,72.8818,72.9976,27454.0
2023-08-16 11:30:00,75.66,75.66,75.49,75.5,40826.0,73.0266,73.0266,72.8625,72.8722,40826.0
2023-08-16 12:00:00,75.52,75.52,75.31,75.46,29998.0,72.8915,72.8915,72.6888,72.8335,29998.0
2023-08-16 12:30:00,75.45,75.54,75.45,75.51,27211.0,72.8239,72.9108,72.8239,72.8818,27211.0
2023-08-16 13:00:00,75.51,75.52,75.31,75.32,32898.0,72.8818,72.8915,72.6888,72.6984,32898.0
2023-08-16 13:30:00,75.33,75.55,75.27,75.47,33476.0,72.7081,72.9204,72.6502,72.8432,33476.0
2023-08-16 14:00:00,75.46,75.53,75.28,75.49,66685.0,72.8335,72.9011,72.6598,72.8625,66685.0
2023-08-16 14:30:00,75.49,75.56,75.04,75.16,102445.0,72.8625,72.9301,72.4282,72.544,102445.0
2023-08-16 15:00:00,75.14,75.14,74.81,74.91,92101.0,72.5247,72.5247,72.2062,72.3027,92101.0
2023-08-16 15:30:00,74.91,75.02,74.71,74.76,311258.0,72.3027,72.4089,72.1097,72.1579,311258.0
2023-08-17 09:30:00,75.18,75.48,74.98,75.42,97408.0,72.5633,72.8528,72.3703,72.7949,97408.0
2023-08-17 10:00:00,75.41,75.92,75.38,75.86,96590.0,72.7853,73.2775,72.7563,73.2196,96590.0
2023-08-17 10:30:00,75.84,76.0,75.77,75.93,174548.0,73.2003,73.3548,73.1328,73.2872,174548.0
2023-08-17 11:00:00,75.94,75.94,75.52,75.56,85138.0,73.2968,73.2968,72.8915,72.9301,85138.0
2023-08-17 11:30:00,75.56,75.62,75.28,75.38,79552.0,72.9301,72.988,72.6598,72.7563,79552.0
2023-08-17 12:00:00,75.37,75.41,75.21,75.31,91948.0,72.7467,72.7853,72.5922,72.6888,91948.0
2023-08-17 12:30:00,75.31,75.54,75.31,75.48,112947.0,72.6888,72.9108,72.6888,72.8528,112947.0
2023-08-17 13:00:00,75.48,75.5,75.25,75.27,63721.0,72.8528,72.8722,72.6309,72.6502,63721.0
2023-08-17 13:30:00,75.26,75.31,75.12,75.2,60459.0,72.6405,72.6888,72.5054,72.5826,60459.0
2023-08-17 14:00:00,75.17,75.19,75.05,75.13,79675.0,72.5536,72.5729,72.4378,72.515,79675.0
2023-08-17 14:30:00,75.13,75.13,74.89,74.92,86930.0,72.515,72.515,72.2834,72.3123,86930.0
2023-08-17 15:00:00,74.92,74.93,74.57,74.8,143026.0,72.3123,72.322,71.9745,72.1965,143026.0
2023-08-17 15:30:00,74.8,75.07,74.7,74.83,510409.0,72.1965,72.4571,72.1,72.2255,510409.0
2023-08-18 09:30:00,74.32,75.26,74.2,74.95,217457.0,71.7332,72.6405,71.6174,72.3413,217457.0
2023-08-18 10:00:00,74.97,75.14,74.81,74.98,216102.0,72.3606,72.5247,72.2062,72.3703,216102.0
2023-08-18 10:30:00,74.97,75.03,74.37,74.39,534432.0,72.3606,72.4185,71.7815,71.8008,534432.0
2023-08-18 11:00:00,74.44,75.22,74.44,75.1,173787.0,71.849,72.6019,71.849,72.4861,173787.0
2023-08-18 11:30:00,75.11,75.38,74.95,75.32,154142.0,72.4957,72.7563,72.3413,72.6984,154142.0
2023-08-18 12:00:00,75.31,75.41,75.13,75.16,264021.0,72.6888,72.7853,72.515,72.544,264021.0
2023-08-18 12:30:00,75.15,75.48,75.08,75.43,160592.0,72.5343,72.8528,72.4668,72.8046,160592.0
2023-08-18 13:00:00,75.42,75.66,75.33,75.61,88631.0,72.7949,73.0266,72.7081,72.9783,88631.0
2023-08-18 13:30:00,75.61,75.74,75.57,75.71,63349.0,72.9783,73.1038,72.9397,73.0748,63349.0
2023-08-18 14:00:00,75.71,75.78,75.61,75.62,71709.0,73.0748,73.1424,72.9783,72.988,71709.0
2023-08-18 14:30:00,75.61,75.65,75.47,75.52,59745.0,72.9783,73.0169,72.8432,72.8915,59745.0
2023-08-18 15:00:00,75.52,75.52,75.32,75.49,61871.0,72.8915,72.8915,72.6984,72.8625,61871.0
2023-08-18 15:30:00,75.48,75.59,75.26,75.41,276756.0,72.8528,72.959,72.6405,72.7853,276756.0
2023-08-21 09:30:00,75.75,75.93,74.88,75.26,107351.0,73.1135,73.2872,72.2737,72.6405,107351.0
2023-08-21 10:00:00,75.26,75.27,74.97,75.19,76004.0,72.6405,72.6502,72.3606,72.5729,76004.0
2023-08-21 10:30:00,75.19,75.35,75.13,75.31,53068.0,72.5729,72.7274,72.515,72.6888,53068.0
2023-08-21 11:00:00,75.31,75.33,75.02,75.03,44061.0,72.6888,72.7081,72.4089,72.4185,44061.0
2023-08-21 11:30:00,75.04,75.06,74.58,74.63,67022.0,72.4282,72.4475,71.9842,72.0324,67022.0
2023-08-21 12:00:00,74.64,74.81,74.57,74.76,50691.0,72.0421,72.2062,71.9745,72.1579,50691.0
2023-08-21 12:30:00,74.79,74.79,74.39,74.61,64957.0,72.1869,72.1869,71.8008,72.0131,64957.0
2023-08-21 13:00:00,74.61,74.76,74.47,74.76,57107.0,72.0131,72.1579,71.878,72.1579,57107.0
2023-08-21 13:30:00,74.78,74.91,74.75,74.81,52698.0,72.1772,72.3027,72.1483,72.2062,52698.0
2023-08-21 14:00:00,74.83,74.98,74.65,74.74,63911.0,72.2255,72.3703,72.0517,72.1386,63911.0
2023-08-21 14:30:00,74.74,74.82,74.7,74.8,75107.0,72.1386,72.2158,72.1,72.1965,75107.0
2023-08-21 15:00:00,74.81,75.12,74.81,75.09,122876.0,72.2062,72.5054,72.2062,72.4764,122876.0
2023-08-21 15:30:00,75.11,75.11,74.68,74.79,320824.0,72.4957,72.4957,72.0807,72.1869,320824.0
2023-08-22 09:30:00,75.06,75.2,74.82,74.87,68015.0,72.4475,72.5826,72.2158,72.2641,68015.0
2023-08-22 10:00:00,74.87,74.95,74.57,74.7,82192.0,72.2641,72.3413,71.9745,72.1,82192.0
2023-08-22 10:30:00,74.68,74.68,74.52,74.53,95314.0,72.0807,72.0807,71.9263,71.9359,95314.0
2023-08-22 11:00:00,74.53,74.55,74.26,74.44,99216.0,71.9359,71.9552,71.6753,71.849,99216.0
2023-08-22 11:30:00,74.46,74.47,74.21,74.31,84022.0,71.8684,71.878,71.6271,71.7236,84022.0
2023-08-22 12:00:00,74.31,74.33,74.04,74.18,53027.0,71.7236,71.7429,71.463,71.5981,53027.0
2023-08-22 12:30:00,74.17,74.2,73.93,73.93,66734.0,71.5884,71.6174,71.3568,71.3568,66734.0
2023-08-22 13:00:00,73.91,74.11,73.79,74.1,62323.0,71.3375,71.5305,71.2217,71.5209,62323.0
2023-08-22 13:30:00,74.1,74.1,73.77,73.88,67641.0,71.5209,71.5209,71.2024,71.3085,67641.0
2023-08-22 14:00:00,73.88,74.02,73.83,74.0,131918.0,71.3085,71.4437,71.2603,71.4244,131918.0
2023-08-22 14:30:00,74.0,74.01,73.83,73.99,138326.0,71.4244,71.434,71.2603,71.4147,138326.0
2023-08-22 15:00:00,73.99,74.2,73.99,74.12,187529.0,71.4147,71.6174,71.4147,71.5402,187529.0
2023-08-22 15:30:00,74.12,74.12,73.78,73.89,530195.0,71.5402,71.5402,71.212,71.3182,530195.0
2023-08-23 09:30:00,74.66,74.66,73.88,74.24,101152.0,72.0614,72.0614,71.3085,71.656,101152.0
2023-08-23 10:00:00,74.27,74.6,74.26,74.27,84525.0,71.685,72.0035,71.6753,71.685,84525.0
2023-08-23 10:30:00,74.27,74.6,74.15,74.58,81865.0,71.685,72.0035,71.5691,71.9842,81865.0
2023-08-23 11:00:00,74.62,74.74,74.56,74.7,48190.0,72.0228,72.1386,71.9649,72.1,48190.0
2023-08-23 11:30:00,74.71,74.76,74.57,74.71,51689.0,72.1097,72.1579,71.9745,72.1097,51689.0
2023-08-23 12:00:00,74.73,74.77,74.64,74.72,40859.0,72.129,72.1676,72.0421,72.1193,40859.0
2023-08-23 12:30:00,74.73,74.8,74.68,74.75,52110.0,72.129,72.1965,72.0807,72.1483,52110.0
2023-08-23 13:00:00,74.75,74.84,74.64,74.67,58651.0,72.1483,72.2351,72.0421,72.071,58651.0
2023-08-23 13:30:00,74.68,74.84,74.67,74.82,39337.0,72.0807,72.2351,72.071,72.2158,39337.0
2023-08-23 14:00:00,74.82,74.87,74.61,74.67,54685.0,72.2158,72.2641,72.0131,72.071,54685.0
2023-08-23 14:30:00,74.68,74.69,74.52,74.59,53522.0,72.0807,72.0903,71.9263,71.9938,53522.0
2023-08-23 15:00:00,74.59,74.78,74.51,74.78,79121.0,71.9938,72.1772,71.9166,72.1772,79121.0
2023-08-23 15:30:00,74.78,74.79,74.39,74.54,327930.0,72.1772,72.1869,71.8008,71.9456,327930.0
2023-08-24 09:30:00,74.35,75.2,74.3,75.18,86839.0,71.7622,72.5826,71.7139,72.5633,86839.0
2023-08-24 10:00:00,75.19,75.28,74.91,75.08,111927.0,72.5729,72.6598,72.3027,72.4668,111927.0
2023-08-24 10:30:00,75.04,75.11,74.8,74.84,64652.0,72.4282,72.4957,72.1965,72.2351,64652.0
2023-08-24 11:00:00,74.83,74.94,74.73,74.84,73450.0,72.2255,72.3316,72.129,72.2351,73450.0
2023-08-24 11:30:00,74.84,74.84,74.63,74.63,68507.0,72.2351,72.2351,72.0324,72.0324,68507.0
2023-08-24 12:00:00,74.62,74.73,74.53,74.56,63325.0,72.0228,72.129,71.9359,71.9649,63325.0
2023-08-24 12:30:00,74.56,74.79,74.54,74.66,58048.0,71.9649,72.1869,71.9456,72.0614,58048.0
2023-08-24 13:00:00,74.68,74.69,74.44,74.49,41398.0,72.0807,72.0903,71.849,71.8973,41398.0
2023-08-24 13:30:00,74.48,74.57,74.4,74.45,47800.0,71.8877,71.9745,71.8104,71.8587,47800.0
2023-08-24 14:00:00,74.47,74.57,74.42,74.55,54854.0,71.878,71.9745,71.8297,71.9552,54854.0
2023-08-24 14:30:00,74.56,74.63,74.44,74.6,63766.0,71.9649,72.0324,71.849,72.0035,63766.0
2023-08-24 15:00:00,74.6,74.74,74.54,74.68,89160.0,72.0035,72.1386,71.9456,72.0807,89160.0
2023-08-24 15:30:00,74.69,74.77,74.24,74.25,305436.0,72.0903,72.1676,71.656,71.6657,305436.0
2023-08-25 09:30:00,74.74,74.88,74.63,74.81,61398.0,72.1386,72.2737,72.0324,72.2062,61398.0
2023-08-25 10:00:00,74.85,75.04,74.34,74.5,108777.0,72.2448,72.4282,71.7525,71.907,108777.0
2023-08-25 10:30:00,74.5,74.57,74.15,74.16,54998.0,71.907,71.9745,71.5691,71.5788,54998.0
2023-08-25 11:00:00,74.21,74.75,74.12,74.73,51234.0,71.6271,72.1483,71.5402,72.129,51234.0
2023-08-25 11:30:00,74.71,74.87,74.55,74.73,57992.0,72.1097,72.2641,71.9552,72.129,57992.0
2023-08-25 12:00:00,74.73,74.92,74.68,74.91,44678.0,72.129,72.3123,72.0807,72.3027,44678.0
2023-08-25 12:30:00,74.92,74.98,74.82,74.9,33806.0,72.3123,72.3703,72.2158,72.293,33806.0
2023-08-25 13:00:00,74.91,74.97,74.59,74.67,39769.0,72.3027,72.3606,71.9938,72.071,39769.0
2023-08-25 13:30:00,74.68,74.79,74.5,74.79,47455.0,72.0807,72.1869,71.907,72.1869,47455.0
2023-08-25 14:00:00,74.78,75.01,74.73,74.99,49503.0,72.1772,72.3992,72.129,72.3799,49503.0
2023-08-25 14:30:00,75.0,75.06,74.87,75.04,49300.0,72.3896,72.4475,72.2641,72.4282,49300.0
2023-08-25 15:00:00,75.05,75.17,74.98,75.16,110254.0,72.4378,72.5536,72.3703,72.544,110254.0
2023-08-25 15:30:00,75.16,75.18,74.56,74.64,251852.0,72.544,72.5633,71.9649,72.0421,251852.0
2023-08-28 09:30:00,74.84,75.41,74.77,75.34,69990.0,72.2351,72.7853,72.1676,72.7177,69990.0
2023-08-28 10:00:00,75.35,75.5,75.11,75.5,54353.0,72.7274,72.8722,72.4957,72.8722,54353.0
2023-08-28 10:30:00,75.52,75.64,75.28,75.42,54414.0,72.8915,73.0073,72.6598,72.7949,54414.0
2023-08-28 11:00:00,75.45,75.56,75.42,75.52,30911.0,72.8239,72.9301,72.7949,72.8915,30911.0
2023-08-28 11:30:00,75.51,75.55,75.35,75.46,29800.0,72.8818,72.9204,72.7274,72.8335,29800.0
2023-08-28 12:00:00,75.48,75.53,75.37,75.46,26286.0,72.8528,72.9011,72.7467,72.8335,26286.0
2023-08-28 12:30:00,75.45,75.64,75.4,75.64,25256.0,72.8239,73.0073,72.7756,73.0073,25256.0
2023-08-28 13:00:00,75.67,75.77,75.63,75.7,34781.0,73.0362,73.1328,72.9976,73.0652,34781.0
2023-08-28 13:30:00,75.71,75.78,75.48,75.51,48882.0,73.0748,73.1424,72.8528,72.8818,48882.0
2023-08-28 14:00:00,75.49,75.64,75.41,75.64,47000.0,72.8625,73.0073,72.7853,73.0073,47000.0
2023-08-28 14:30:00,75.65,75.67,75.52,75.56,43988.0,73.0169,73.0362,72.8915,72.9301,43988.0
2023-08-28 15:00:00,75.57,75.6,75.41,75.48,61108.0,72.9397,72.9687,72.7853,72.8528,61108.0
2023-08-28 15:30:00,75.48,75.76,75.41,75.49,227334.0,72.8528,73.1231,72.7853,72.8625,227334.0
2023-08-29 09:30:00,75.74,76.06,75.55,75.9,92539.0,73.1038,73.4127,72.9204,73.2582,92539.0
2023-08-29 10:00:00,75.94,76.24,75.87,76.14,80792.0,73.2968,73.5864,73.2293,73.4899,80792.0
2023-08-29 10:30:00,76.15,76.37,76.07,76.16,66016.0,73.4995,73.7119,73.4223,73.5092,66016.0
2023-08-29 11:00:00,76.17,76.46,76.16,76.44,36153.0,73.5188,73.7987,73.5092,73.7794,36153.0
2023-08-29 11:30:00,76.44,76.54,76.38,76.43,50673.0,73.7794,73.876,73.7215,73.7698,50673.0
2023-08-29 12:00:00,76.44,76.61,76.37,76.52,42777.0,73.7794,73.9435,73.7119,73.8567,42777.0
2023-08-29 12:30:00,76.52,76.54,76.42,76.54,31113.0,73.8567,73.876,73.7601,73.876,31113.0
2023-08-29 13:00:00,76.53,76.62,76.52,76.57,34506.0,73.8663,73.9532,73.8567,73.9049,34506.0
2023-08-29 13:30:00,76.59,76.68,76.54,76.61,48983.0,73.9242,74.0111,73.876,73.9435,48983.0
2023-08-29 14:00:00,76.62,76.65,76.46,76.55,67085.0,73.9532,73.9821,73.7987,73.8856,67085.0
2023-08-29 14:30:00,76.55,76.64,76.54,76.64,73525.0,73.8856,73.9725,73.876,73.9725,73525.0
2023-08-29 15:00:00,76.62,76.73,76.55,76.68,83210.0,73.9532,74.0593,73.8856,74.0111,83210.0
2023-08-29 15:30:00,76.68,76.74,76.57,76.72,232817.0,74.0111,74.069,73.9049,74.0497,232817.0
2023-08-30 09:30:00,76.5,77.23,76.45,77.22,97974.0,73.8373,74.5419,73.7891,74.5323,97974.0
2023-08-30 10:00:00,77.23,77.36,76.95,77.04,90195.0,74.5419,74.6674,74.2717,74.3586,90195.0
2023-08-30 10:30:00,77.05,77.19,76.98,77.03,76394.0,74.3682,74.5033,74.3006,74.3489,76394.0
2023-08-30 11:00:00,77.03,77.03,76.86,76.98,59920.0,74.3489,74.3489,74.1848,74.3006,59920.0
2023-08-30 11:30:00,76.98,77.08,76.97,77.07,46396.0,74.3006,74.3972,74.291,74.3875,46396.0
2023-08-30 12:00:00,77.07,77.2,76.99,77.14,42255.0,74.3875,74.513,74.3103,74.4551,42255.0
2023-08-30 12:30:00,77.15,77.25,77.12,77.17,41072.0,74.4647,74.5612,74.4358,74.484,41072.0
2023-08-30 13:00:00,77.16,77.16,76.94,77.0,53983.0,74.4744,74.4744,74.262,74.3199,53983.0
2023-08-30 13:30:00,76.99,77.06,76.88,76.98,42552.0,74.3103,74.3779,74.2041,74.3006,42552.0
2023-08-30 14:00:00,76.99,77.03,76.78,76.9,50991.0,74.3103,74.3489,74.1076,74.2234,50991.0
2023-08-30 14:30:00,76.89,77.08,76.85,77.08,66417.0,74.2138,74.3972,74.1752,74.3972,66417.0
2023-08-30 15:00:00,77.09,77.19,76.97,76.98,88266.0,74.4068,74.5033,74.291,74.3006,88266.0
2023-08-30 15:30:00,76.97,77.01,76.81,77.0,246900.0,74.291,74.3296,74.1366,74.3199,246900.0
2023-08-31 09:30:00,77.2,77.57,76.99,77.54,86922.0,74.513,74.8701,74.3103,74.8411,86922.0
2023-08-31 10:00:00,77.55,77.55,77.36,77.4,61055.0,74.8508,74.8508,74.6674,74.706,61055.0
2023-08-31 10:30:00,77.4,77.59,77.36,77.54,53179.0,74.706,74.8894,74.6674,74.8411,53179.0
2023-08-31 11:00:00,77.52,77.55,77.29,77.44,100838.0,74.8218,74.8508,74.5999,74.7446,100838.0
2023-08-31 11:30:00,77.46,77.47,77.28,77.34,41681.0,74.7639,74.7736,74.5902,74.6481,41681.0
2023-08-31 12:00:00,77.34,77.47,77.29,77.37,50669.0,74.6481,74.7736,74.5999,74.6771,50669.0
2023-08-31 12:30:00,77.35,77.36,77.11,77.28,67098.0,74.6578,74.6674,74.4261,74.5902,67098.0
2023-08-31 13:00:00,77.27,77.42,77.2,77.41,39421.0,74.5805,74.7253,74.513,74.7157,39421.0
2023-08-31 13:30:00,77.41,77.45,77.24,77.31,40152.0,74.7157,74.7543,74.5516,74.6192,40152.0
2023-08-31 14:00:00,77.3,77.47,77.27,77.28,54703.0,74.6095,74.7736,74.5805,74.5902,54703.0
2023-08-31 14:30:00,77.29,77.34,77.07,77.11,43699.0,74.5999,74.6481,74.3875,74.4261,43699.0
2023-08-31 15:00:00,77.1,77.13,77.0,77.02,68464.0,74.4165,74.4454,74.3199,74.3392,68464.0
2023-08-31 15:30:00,77.03,77.1,76.87,76.87,340187.0,74.3489,74.4165,74.1945,74.1945,340187.0
2023-09-01 09:30:00,77.32,77.87,77.32,77.83,102382.0,74.6288,75.1597,74.6288,75.1211,102382.0
2023-09-01 10:00:00,77.81,78.08,77.67,78.08,111529.0,75.1018,75.3624,74.9666,75.3624,111529.0
2023-09-01 10:30:00,78.05,78.08,77.82,77.88,64531.0,75.3334,75.3624,75.1114,75.1693,64531.0
2023-09-01 11:00:00,77.88,77.94,77.7,77.74,63715.0,75.1693,75.2272,74.9956,75.0342,63715.0
2023-09-01 11:30:00,77.75,77.75,77.39,77.45,98407.0,75.0438,75.0438,74.6964,74.7543,98407.0
2023-09-01 12:00:00,77.44,77.47,77.26,77.44,72954.0,74.7446,74.7736,74.5709,74.7446,72954.0
2023-09-01 12:30:00,77.43,77.66,77.36,77.6,56673.0,74.735,74.957,74.6674,74.8991,56673.0
2023-09-01 13:00:00,77.6,77.83,77.58,77.74,31299.0,74.8991,75.1211,74.8798,75.0342,31299.0
2023-09-01 13:30:00,77.72,77.85,77.71,77.84,31986.0,75.0149,75.1404,75.0052,75.1307,31986.0
2023-09-01 14:00:00,77.84,77.94,77.72,77.78,55148.0,75.1307,75.2272,75.0149,75.0728,55148.0
2023-09-01 14:30:00,77.77,77.81,77.65,77.78,48772.0,75.0631,75.1018,74.9473,75.0728,48772.0
2023-09-01 15:00:00,77.78,77.91,77.73,77.88,52696.0,75.0728,75.1983,75.0245,75.1693,52696.0
2023-09-01 15:30:00,77.89,77.97,77.8,77.96,279460.0,75.179,75.2562,75.0921,75.2465,279460.0
2023-09-05 09:30:00,77.71,77.71,76.16,76.48,94603.0,75.0052,75.0052,73.5092,73.818,94603.0
2023-09-05 10:00:00,76.46,76.46,76.08,76.12,66873.0,73.7987,73.7987,73.432,73.4706,66873.0
2023-09-05 10:30:00,76.13,76.15,75.85,76.11,55585.0,73.4802,73.4995,73.21,73.4609,55585.0
2023-09-05 11:00:00,76.05,76.18,75.85,75.91,40441.0,73.403,73.5285,73.21,73.2679,40441.0
2023-09-05 11:30:00,75.89,75.91,75.69,75.78,24203.0,73.2486,73.2679,73.0555,73.1424,24203.0
2023-09-05 12:00:00,75.79,75.87,75.75,75.8,21301.0,73.1521,73.2293,73.1135,73.1617,21301.0
2023-09-05 12:30:00,75.79,75.92,75.73,75.79,26547.0,73.1521,73.2775,73.0941,73.1521,26547.0
2023-09-05 13:00:00,75.78,75.79,75.51,75.57,25800.0,73.1424,73.1521,72.8818,72.9397,25800.0
2023-09-05 13:30:00,75.54,75.64,75.53,75.59,20253.0,72.9108,73.0073,72.9011,72.959,20253.0
2023-09-05 14:00:00,75.57,75.66,75.48,75.59,44812.0,72.9397,73.0266,72.8528,72.959,44812.0
2023-09-05 14:30:00,75.59,75.69,75.59,75.65,34750.0,72.959,73.0555,72.959,73.0169,34750.0
2023-09-05 15:00:00,75.64,75.64,75.4,75.43,59657.0,73.0073,73.0073,72.7756,72.8046,59657.0
2023-09-05 15:30:00,75.43,75.55,75.3,75.38,259534.0,72.8046,72.9204,72.6791,72.7563,259534.0
2023-09-06 09:30:00,75.11,76.15,75.06,76.06,78200.0,72.4957,73.4995,72.4475,73.4127,78200.0
2023-09-06 10:00:00,76.05,76.18,75.88,75.95,90507.0,73.403,73.5285,73.2389,73.3065,90507.0
2023-09-06 10:30:00,75.97,76.09,75.72,75.8,73936.0,73.3258,73.4416,73.0845,73.1617,73936.0
2023-09-06 11:00:00,75.8,75.83,75.43,75.54,60668.0,73.1617,73.1907,72.8046,72.9108,60668.0
2023-09-06 11:30:00,75.54,75.59,75.44,75.52,52232.0,72.9108,72.959,72.8142,72.8915,52232.0
2023-09-06 12:00:00,75.53,75.64,75.51,75.56,25840.0,72.9011,73.0073,72.8818,72.9301,25840.0
2023-09-06 12:30:00,75.53,75.58,75.38,75.43,18970.0,72.9011,72.9494,72.7563,72.8046,18970.0
2023-09-06 13:00:00,75.41,75.52,75.32,75.5,45337.0,72.7853,72.8915,72.6984,72.8722,45337.0
2023-09-06 13:30:00,75.48,75.61,75.29,75.59,40685.0,72.8528,72.9783,72.6695,72.959,40685.0
2023-09-06 14:00:00,75.58,75.67,75.53,75.62,34056.0,72.9494,73.0362,72.9011,72.988,34056.0
2023-09-06 14:30:00,75.62,75.92,75.62,75.91,36360.0,72.988,73.2775,72.988,73.2679,36360.0
2023-09-06 15:00:00,75.91,75.95,75.74,75.74,44883.0,73.2679,73.3065,73.1038,73.1038,44883.0
2023-09-06 15:30:00,75.75,76.04,75.75,75.96,190159.0,73.1135,73.3934,73.1135,73.3161,190159.0
2023-09-07 09:30:00,76.02,76.37,75.49,75.58,153250.0,73.3741,73.7119,72.8625,72.9494,153250.0
2023-09-07 10:00:00,75.57,75.57,75.07,75.18,125318.0,72.9397,72.9397,72.4571,72.5633,125318.0
2023-09-07 10:30:00,75.17,75.34,74.88,75.24,168977.0,72.5536,72.7177,72.2737,72.6212,168977.0
2023-09-07 11:00:00,75.27,75.45,75.09,75.41,86896.0,72.6502,72.8239,72.4764,72.7853,86896.0
2023-09-07 11:30:00,75.41,75.48,75.35,75.35,72471.0,72.7853,72.8528,72.7274,72.7274,72471.0
2023-09-07 12:00:00,75.34,75.4,75.22,75.38,93093.0,72.7177,72.7756,72.6019,72.7563,93093.0
2023-09-07 12:30:00,75.36,75.47,75.28,75.42,47655.0,72.737,72.8432,72.6598,72.7949,47655.0
2023-09-07 13:00:00,75.42,75.62,75.41,75.53,57963.0,72.7949,72.988,72.7853,72.9011,57963.0
2023-09-07 13:30:00,75.55,75.61,75.51,75.57,51811.0,72.9204,72.9783,72.8818,72.9397,51811.0
2023-09-07 14:00:00,75.56,75.72,75.46,75.47,106711.0,72.9301,73.0845,72.8335,72.8432,106711.0
2023-09-07 14:30:00,75.47,75.55,75.33,75.45,107047.0,72.8432,72.9204,72.7081,72.8239,107047.0
2023-09-07 15:00:00,75.45,75.67,75.39,75.65,157376.0,72.8239,73.0362,72.766,73.0169,157376.0
2023-09-07 15:30:00,75.66,75.69,75.49,75.56,406001.0,73.0266,73.0555,72.8625,72.9301,406001.0
2023-09-08 09:30:00,75.37,75.78,75.01,75.55,75612.0,72.7467,73.1424,72.3992,72.9204,75612.0
2023-09-08 10:00:00,75.53,75.66,75.48,75.65,49370.0,72.9011,73.0266,72.8528,73.0169,49370.0
2023-09-08 10:30:00,75.66,75.74,75.48,75.49,62849.0,73.0266,73.1038,72.8528,72.8625,62849.0
2023-09-08 11:00:00,75.51,75.65,75.27,75.28,56906.0,72.8818,73.0169,72.6502,72.6598,56906.0
2023-09-08 11:30:00,75.28,75.47,75.28,75.44,46513.0,72.6598,72.8432,72.6598,72.8142,46513.0
2023-09-08 12:00:00,75.45,75.57,75.38,75.42,38912.0,72.8239,72.9397,72.7563,72.7949,38912.0
2023-09-08 12:30:00,75.41,75.53,75.34,75.48,39646.0,72.7853,72.9011,72.7177,72.8528,39646.0
2023-09-08 13:00:00,75.48,75.57,75.37,75.4,38199.0,72.8528,72.9397,72.7467,72.7756,38199.0
2023-09-08 13:30:00,75.39,75.45,75.32,75.42,38954.0,72.766,72.8239,72.6984,72.7949,38954.0
2023-09-08 14:00:00,75.43,75.49,75.34,75.47,46668.0,72.8046,72.8625,72.7177,72.8432,46668.0
2023-09-08 14:30:00,75.47,75.49,75.38,75.4,83946.0,72.8432,72.8625,72.7563,72.7756,83946.0
2023-09-08 15:00:00,75.41,75.48,75.32,75.42,71017.0,72.7853,72.8528,72.6984,72.7949,71017.0
2023-09-08 15:30:00,75.42,75.5,75.38,75.41,251472.0,72.7949,72.8722,72.7563,72.7853,251472.0
2023-09-11 09:30:00,75.97,76.4,75.95,76.16,50904.0,73.3258,73.7408,73.3065,73.5092,50904.0
2023-09-11 10:00:00,76.16,76.4,76.06,76.36,57937.0,73.5092,73.7408,73.4127,73.7022,57937.0
2023-09-11 10:30:00,76.35,76.42,76.17,76.39,81802.0,73.6926,73.7601,73.5188,73.7312,81802.0
2023-09-11 11:00:00,76.39,76.4,75.99,76.0,74846.0,73.7312,73.7408,73.3451,73.3548,74846.0
2023-09-11 11:30:00,75.98,75.99,75.68,75.76,43304.0,73.3354,73.3451,73.0459,73.1231,43304.0
2023-09-11 12:00:00,75.76,76.05,75.74,75.99,39174.0,73.1231,73.403,73.1038,73.3451,39174.0
2023-09-11 12:30:00,76.02,76.13,75.97,76.13,28566.0,73.3741,73.4802,73.3258,73.4802,28566.0
2023-09-11 13:00:00,76.13,76.14,75.96,76.1,61619.0,73.4802,73.4899,73.3161,73.4513,61619.0
2023-09-11 13:30:00,76.09,76.12,75.98,76.01,82153.0,73.4416,73.4706,73.3354,73.3644,82153.0
2023-09-11 14:00:00,76.0,76.0,75.76,75.79,63811.0,73.3548,73.3548,73.1231,73.1521,63811.0
2023-09-11 14:30:00,75.78,75.79,75.62,75.72,67814.0,73.1424,73.1521,72.988,73.0845,67814.0
2023-09-11 15:00:00,75.72,75.73,75.53,75.61,126459.0,73.0845,73.0941,72.9011,72.9783,126459.0
2023-09-11 15:30:00,75.61,75.64,75.3,75.44,330841.0,72.9783,73.0073,72.6791,72.8142,330841.0
2023-09-12 09:30:00,75.01,75.76,74.92,75.68,103773.0,72.3992,73.1231,72.3123,73.0459,103773.0
2023-09-12 10:00:00,75.68,75.87,75.57,75.65,93588.0,73.0459,73.2293,72.9397,73.0169,93588.0
2023-09-12 10:30:00,75.63,75.75,75.42,75.48,63553.0,72.9976,73.1135,72.7949,72.8528,63553.0
2023-09-12 11:00:00,75.46,75.7,75.46,75.68,62629.0,72.8335,73.0652,72.8335,73.0459,62629.0
2023-09-12 11:30:00,75.67,75.94,75.67,75.92,55121.0,73.0362,73.2968,73.0362,73.2775,55121.0
2023-09-12 12:00:00,75.92,75.98,75.79,75.85,49013.0,73.2775,73.3354,73.1521,73.21,49013.0
2023-09-12 12:30:00,75.83,75.86,75.75,75.84,38347.0,73.1907,73.2196,73.1135,73.2003,38347.0
2023-09-12 13:00:00,75.84,75.91,75.75,75.88,45835.0,73.2003,73.2679,73.1135,73.2389,45835.0
2023-09-12 13:30:00,75.88,75.96,75.72,75.75,47986.0,73.2389,73.3161,73.0845,73.1135,47986.0
2023-09-12 14:00:00,75.74,75.74,75.51,75.57,61197.0,73.1038,73.1038,72.8818,72.9397,61197.0
2023-09-12 14:30:00,75.56,75.59,75.24,75.26,90554.0,72.9301,72.959,72.6212,72.6405,90554.0
2023-09-12 15:00:00,75.25,75.31,75.09,75.13,122119.0,72.6309,72.6888,72.4764,72.515,122119.0
2023-09-12 15:30:00,75.13,75.21,75.01,75.18,331781.0,72.515,72.5922,72.3992,72.5633,331781.0
2023-09-13 09:30:00,75.2,75.49,74.92,75.1,73460.0,72.5826,72.8625,72.3123,72.4861,73460.0
2023-09-13 10:00:00,75.1,75.1,74.71,74.87,65759.0,72.4861,72.4861,72.1097,72.2641,65759.0
2023-09-13 10:30:00,74.87,75.03,74.73,74.76,61040.0,72.2641,72.4185,72.129,72.1579,61040.0
2023-09-13 11:00:00,74.76,74.79,74.37,74.43,95652.0,72.1579,72.1869,71.7815,71.8394,95652.0
2023-09-13 11:30:00,74.42,74.52,74.29,74.39,66217.0,71.8297,71.9263,71.7043,71.8008,66217.0
2023-09-13 12:00:00,74.39,74.48,74.31,74.43,74304.0,71.8008,71.8877,71.7236,71.8394,74304.0
2023-09-13 12:30:00,74.43,74.47,74.29,74.3,54241.0,71.8394,71.878,71.7043,71.7139,54241.0
2023-09-13 13:00:00,74.3,74.34,74.19,74.24,49920.0,71.7139,71.7525,71.6077,71.656,49920.0
2023-09-13 13:30:00,74.23,74.31,74.22,74.27,45554.0,71.6464,71.7236,71.6367,71.685,45554.0
2023-09-13 14:00:00,74.25,74.28,74.1,74.16,64679.0,71.6657,71.6946,71.5209,71.5788,64679.0
2023-09-13 14:30:00,74.15,74.28,74.03,74.07,86389.0,71.5691,71.6946,71.4533,71.4919,86389.0
2023-09-13 15:00:00,74.06,74.2,73.98,74.2,90595.0,71.4823,71.6174,71.4051,71.6174,90595.0
2023-09-13 15:30:00,74.2,74.31,74.1,74.18,308268.0,71.6174,71.7236,71.5209,71.5981,308268.0
2023-09-14 09:30:00,74.98,75.55,74.23,75.1,83550.0,72.3703,72.9204,71.6464,72.4861,83550.0
2023-09-14 10:00:00,75.14,75.2,74.78,74.9,24880.0,72.5247,72.5826,72.1772,72.293,24880.0
2023-09-14 10:30:00,74.94,75.17,74.94,75.17,21747.0,72.3316,72.5536,72.3316,72.5536,21747.0
2023-09-14 11:00:00,75.17,75.21,74.88,74.91,21646.0,72.5536,72.5922,72.2737,72.3027,21646.0
2023-09-14 11:30:00,74.92,74.94,74.77,74.82,22787.0,72.3123,72.3316,72.1676,72.2158,22787.0
2023-09-14 12:00:00,74.82,74.9,74.77,74.84,25476.0,72.2158,72.293,72.1676,72.2351,25476.0
2023-09-14 12:30:00,74.85,75.0,74.81,74.93,48586.0,72.2448,72.3896,72.2062,72.322,48586.0
2023-09-14 13:00:00,74.94,74.99,74.9,74.94,30140.0,72.3316,72.3799,72.293,72.3316,30140.0
2023-09-14 13:30:00,74.95,74.99,74.82,74.85,24163.0,72.3413,72.3799,72.2158,72.2448,24163.0
2023-09-14 14:00:00,74.85,75.14,74.78,75.09,91549.0,72.2448,72.5247,72.1772,72.4764,91549.0
2023-09-14 14:30:00,75.09,75.41,75.08,75.39,76505.0,72.4764,72.7853,72.4668,72.766,76505.0
2023-09-14 15:00:00,75.4,75.6,75.3,75.33,82332.0,72.7756,72.9687,72.6791,72.7081,82332.0
2023-09-14 15:30:00,75.32,75.48,75.11,75.18,262767.0,72.6984,72.8528,72.4957,72.5633,262767.0
2023-09-15 09:30:00,75.11,75.52,75.1,75.2,1048735.0,72.4957,72.8915,72.4861,72.5826,1048735.0
2023-09-15 10:00:00,75.25,75.43,75.14,75.15,113114.0,72.6309,72.8046,72.5247,72.5343,113114.0
2023-09-15 10:30:00,75.14,75.14,74.74,74.79,70125.0,72.5247,72.5247,72.1386,72.1869,70125.0
2023-09-15 11:00:00,74.81,74.86,74.73,74.84,59474.0,72.2062,72.2544,72.129,72.2351,59474.0
2023-09-15 11:30:00,74.82,74.89,74.72,74.8,50519.0,72.2158,72.2834,72.1193,72.1965,50519.0
2023-09-15 12:00:00,74.82,74.99,74.79,74.91,39330.0,72.2158,72.3799,72.1869,72.3027,39330.0
2023-09-15 12:30:00,74.91,74.98,74.75,74.8,32577.0,72.3027,72.3703,72.1483,72.1965,32577.0
2023-09-15 13:00:00,74.8,74.8,74.65,74.7,41402.0,72.1965,72.1965,72.0517,72.1,41402.0
2023-09-15 13:30:00,74.69,74.9,74.62,74.81,62278.0,72.0903,72.293,72.0228,72.2062,62278.0
2023-09-15 14:00:00,74.8,74.85,74.59,74.66,60851.0,72.1965,72.2448,71.9938,72.0614,60851.0
2023-09-15 14:30:00,74.67,74.79,74.6,74.67,79097.0,72.071,72.1869,72.0035,72.071,79097.0
2023-09-15 15:00:00,74.67,74.71,74.56,74.59,99257.0,72.071,72.1097,71.9649,71.9938,99257.0
2023-09-15 15:30:00,74.59,74.61,74.28,74.55,339842.0,71.9938,72.0131,71.6946,71.9552,339842.0
2023-09-18 09:30:00,74.55,74.88,74.15,74.86,70005.0,71.9552,72.2737,71.5691,72.2544,70005.0
2023-09-18 10:00:00,74.9,75.08,74.83,75.05,67410.0,72.293,72.4668,72.2255,72.4378,67410.0
2023-09-18 10:30:00,75.06,75.39,75.06,75.27,55545.0,72.4475,72.766,72.4475,72.6502,55545.0
2023-09-18 11:00:00,75.26,75.33,75.16,75.27,39373.0,72.6405,72.7081,72.544,72.6502,39373.0
2023-09-18 11:30:00,75.28,75.51,75.28,75.5,44232.0,72.6598,72.8818,72.6598,72.8722,44232.0
2023-09-18 12:00:00,75.51,75.6,75.49,75.57,39203.0,72.8818,72.9687,72.8625,72.9397,39203.0
2023-09-18 12:30:00,75.56,75.6,75.44,75.49,34475.0,72.9301,72.9687,72.8142,72.8625,34475.0
2023-09-18 13:00:00,75.49,75.53,75.36,75.39,35336.0,72.8625,72.9011,72.737,72.766,35336.0
2023-09-18 13:30:00,75.4,75.41,75.24,75.29,36805.0,72.7756,72.7853,72.6212,72.6695,36805.0
2023-09-18 14:00:00,75.3,75.34,75.26,75.27,41470.0,72.6791,72.7177,72.6405,72.6502,41470.0
2023-09-18 14:30:00,75.26,75.29,75.16,75.2,37867.0,72.6405,72.6695,72.544,72.5826,37867.0
2023-09-18 15:00:00,75.21,75.24,75.07,75.08,63298.0,72.5922,72.6212,72.4571,72.4668,63298.0
2023-09-18 15:30:00,75.08,75.15,74.77,74.78,229555.0,72.4668,72.5343,72.1676,72.1772,229555.0
2023-09-19 09:30:00,74.75,75.24,74.75,75.03,61410.0,72.1483,72.6212,72.1483,72.4185,61410.0
2023-09-19 10:00:00,75.03,75.04,74.59,74.74,44715.0,72.4185,72.4282,71.9938,72.1386,44715.0
2023-09-19 10:30:00,74.73,74.73,74.55,74.58,55066.0,72.129,72.129,71.9552,71.9842,55066.0
2023-09-19 11:00:00,74.59,74.66,74.56,74.66,31700.0,71.9938,72.0614,71.9649,72.0614,31700.0
2023-09-19 11:30:00,74.65,74.67,74.34,74.38,40982.0,72.0517,72.071,71.7525,71.7911,40982.0
2023-09-19 12:00:00,74.39,74.42,74.19,74.24,57498.0,71.8008,71.8297,71.6077,71.656,57498.0
2023-09-19 12:30:00,74.23,74.23,73.99,74.1,59869.0,71.6464,71.6464,71.4147,71.5209,59869.0
2023-09-19 13:00:00,74.1,74.12,74.01,74.01,50826.0,71.5209,71.5402,71.434,71.434,50826.0
2023-09-19 13:30:00,74.02,74.29,74.01,74.22,69121.0,71.4437,71.7043,71.434,71.6367,69121.0
2023-09-19 14:00:00,74.22,74.35,74.21,74.34,37354.0,71.6367,71.7622,71.6271,71.7525,37354.0
2023-09-19 14:30:00,74.36,74.56,74.36,74.41,57193.0,71.7718,71.9649,71.7718,71.8201,57193.0
2023-09-19 15:00:00,74.41,74.43,74.19,74.3,95088.0,71.8201,71.8394,71.6077,71.7139,95088.0
2023-09-19 15:30:00,74.31,74.5,74.19,74.48,176378.0,71.7236,71.907,71.6077,71.8877,176378.0
2023-09-20 09:30:00,75.09,75.35,74.78,75.3,69246.0,72.4764,72.7274,72.1772,72.6791,69246.0
2023-09-20 10:00:00,75.3,75.36,75.02,75.08,72538.0,72.6791,72.737,72.4089,72.4668,72538.0
2023-09-20 10:30:00,75.08,75.16,74.9,75.06,46281.0,72.4668,72.544,72.293,72.4475,46281.0
2023-09-20 11:00:00,75.06,75.25,75.02,75.07,59122.0,72.4475,72.6309,72.4089,72.4571,59122.0
2023-09-20 11:30:00,75.07,75.11,74.93,74.99,33740.0,72.4571,72.4957,72.322,72.3799,33740.0
2023-09-20 12:00:00,74.98,75.01,74.91,74.93,37369.0,72.3703,72.3992,72.3027,72.322,37369.0
2023-09-20 12:30:00,74.92,75.02,74.91,74.95,50971.0,72.3123,72.4089,72.3027,72.3413,50971.0
2023-09-20 13:00:00,74.95,74.95,74.76,74.79,27165.0,72.3413,72.3413,72.1579,72.1869,27165.0
2023-09-20 13:30:00,74.78,74.82,74.56,74.74,38479.0,72.1772,72.2158,71.9649,72.1386,38479.0
2023-09-20 14:00:00,74.73,74.73,74.41,74.67,62419.0,72.129,72.129,71.8201,72.071,62419.0
2023-09-20 14:30:00,74.68,74.83,74.37,74.39,91462.0,72.0807,72.2255,71.7815,71.8008,91462.0
2023-09-20 15:00:00,74.37,74.44,74.02,74.2,101842.0,71.7815,71.849,71.4437,71.6174,101842.0
2023-09-20 15:30:00,74.2,74.22,73.94,74.01,256109.0,71.6174,71.6367,71.3665,71.434,256109.0
2023-09-21 09:30:00,73.47,73.5,73.05,73.25,118458.0,70.9128,70.9418,70.5074,70.7005,118458.0
2023-09-21 10:00:00,73.28,73.72,73.28,73.55,67578.0,70.7294,71.1541,70.7294,70.99,67578.0
2023-09-21 10:30:00,73.55,73.69,73.3,73.38,58635.0,70.99,71.1252,70.7487,70.8259,58635.0
2023-09-21 11:00:00,73.39,73.39,73.15,73.31,53498.0,70.8356,70.8356,70.6039,70.7584,53498.0
2023-09-21 11:30:00,73.32,73.64,73.32,73.48,49297.0,70.768,71.0769,70.768,70.9225,49297.0
2023-09-21 12:00:00,73.48,73.5,73.32,73.48,44782.0,70.9225,70.9418,70.768,70.9225,44782.0
2023-09-21 12:30:00,73.49,73.58,73.36,73.4,41639.0,70.9321,71.019,70.8066,70.8452,41639.0
2023-09-21 13:00:00,73.39,73.54,73.24,73.43,127342.0,70.8356,70.9804,70.6908,70.8742,127342.0
2023-09-21 13:30:00,73.43,73.44,73.24,73.29,45583.0,70.8742,70.8839,70.6908,70.7391,45583.0
2023-09-21 14:00:00,73.31,73.31,73.2,73.28,47592.0,70.7584,70.7584,70.6522,70.7294,47592.0
2023-09-21 14:30:00,73.27,73.3,73.17,73.19,55268.0,70.7198,70.7487,70.6233,70.6426,55268.0
2023-09-21 15:00:00,73.2,73.28,73.04,73.08,63419.0,70.6522,70.7294,70.4978,70.5364,63419.0
2023-09-21 15:30:00,73.07,73.25,72.8,72.86,368392.0,70.5267,70.7005,70.2661,70.324,368392.0
2023-09-22 09:30:00,73.15,73.49,72.79,73.08,70933.0,70.6039,70.9321,70.2565,70.5364,70933.0
2023-09-22 10:00:00,73.08,73.41,73.04,73.27,60820.0,70.5364,70.8549,70.4978,70.7198,60820.0
2023-09-22 10:30:00,73.28,73.32,73.09,73.2,57118.0,70.7294,70.768,70.546,70.6522,57118.0
2023-09-22 11:00:00,73.2,73.2,72.92,73.14,53514.0,70.6522,70.6522,70.382,70.5943,53514.0
2023-09-22 11:30:00,73.14,73.18,72.96,72.99,38010.0,70.5943,70.6329,70.4206,70.4495,38010.0
2023-09-22 12:00:00,72.96,73.1,72.91,73.03,35314.0,70.4206,70.5557,70.3723,70.4881,35314.0
2023-09-22 12:30:00,73.05,73.21,73.03,73.08,28681.0,70.5074,70.6619,70.4881,70.5364,28681.0
2023-09-22 13:00:00,73.09,73.23,73.07,73.21,34663.0,70.546,70.6812,70.5267,70.6619,34663.0
2023-09-22 13:30:00,73.21,73.25,73.06,73.22,33769.0,70.6619,70.7005,70.5171,70.6715,33769.0
2023-09-22 14:00:00,73.22,73.31,73.11,73.22,125070.0,70.6715,70.7584,70.5653,70.6715,125070.0
2023-09-22 14:30:00,73.2,73.29,72.92,72.98,112952.0,70.6522,70.7391,70.382,70.4399,112952.0
2023-09-22 15:00:00,72.98,73.21,72.97,73.12,104250.0,70.4399,70.6619,70.4302,70.575,104250.0
2023-09-22 15:30:00,73.12,73.15,72.73,72.84,373524.0,70.575,70.6039,70.1986,70.3047,373524.0
2023-09-25 09:30:00,72.4,73.17,72.4,73.17,145299.0,69.8801,70.6233,69.8801,70.6233,145299.0
2023-09-25 10:00:00,73.17,73.21,72.67,72.73,78880.0,70.6233,70.6619,70.1407,70.1986,78880.0
2023-09-25 10:30:00,72.73,72.84,72.64,72.77,55634.0,70.1986,70.3047,70.1117,70.2372,55634.0
2023-09-25 11:00:00,72.78,73.41,72.77,73.3,80357.0,70.2468,70.8549,70.2372,70.7487,80357.0
2023-09-25 11:30:00,73.32,73.45,73.24,73.42,50053.0,70.768,70.8935,70.6908,70.8645,50053.0
2023-09-25 12:00:00,73.43,73.51,73.39,73.51,40494.0,70.8742,70.9514,70.8356,70.9514,40494.0
2023-09-25 12:30:00,73.52,73.56,73.42,73.53,37266.0,70.9611,70.9997,70.8645,70.9707,37266.0
2023-09-25 13:00:00,73.53,73.63,73.3,73.34,51502.0,70.9707,71.0672,70.7487,70.7873,51502.0
2023-09-25 13:30:00,73.34,73.44,73.29,73.42,52405.0,70.7873,70.8839,70.7391,70.8645,52405.0
2023-09-25 14:00:00,73.48,73.49,73.29,73.34,57301.0,70.9225,70.9321,70.7391,70.7873,57301.0
2023-09-25 14:30:00,73.33,73.43,73.27,73.32,47483.0,70.7777,70.8742,70.7198,70.768,47483.0
2023-09-25 15:00:00,73.31,73.37,73.18,73.26,76662.0,70.7584,70.8163,70.6329,70.7101,76662.0
2023-09-25 15:30:00,73.27,73.4,73.23,73.35,332430.0,70.7198,70.8452,70.6812,70.797,332430.0
2023-09-26 09:30:00,72.7,73.55,72.7,73.36,61105.0,70.1696,70.99,70.1696,70.8066,61105.0
2023-09-26 10:00:00,73.36,73.38,72.86,73.15,95296.0,70.8066,70.8259,70.324,70.6039,95296.0
2023-09-26 10:30:00,73.13,73.19,72.85,72.97,98849.0,70.5846,70.6426,70.3144,70.4302,98849.0
2023-09-26 11:00:00,73.0,73.11,72.82,72.82,61841.0,70.4592,70.5653,70.2854,70.2854,61841.0
2023-09-26 11:30:00,72.81,72.96,72.76,72.95,65483.0,70.2758,70.4206,70.2275,70.4109,65483.0
2023-09-26 12:00:00,72.95,72.96,72.84,72.9,66320.0,70.4109,70.4206,70.3047,70.3626,66320.0
2023-09-26 12:30:00,72.9,72.96,72.84,72.88,82838.0,70.3626,70.4206,70.3047,70.3433,82838.0
2023-09-26 13:00:00,72.88,72.88,72.65,72.68,63696.0,70.3433,70.3433,70.1214,70.1503,63696.0
2023-09-26 13:30:00,72.67,72.7,72.36,72.64,89828.0,70.1407,70.1696,69.8414,70.1117,89828.0
2023-09-26 14:00:00,72.65,72.65,72.42,72.53,75217.0,70.1214,70.1214,69.8994,70.0055,75217.0
2023-09-26 14:30:00,72.53,72.65,72.5,72.64,78892.0,70.0055,70.1214,69.9766,70.1117,78892.0
2023-09-26 15:00:00,72.63,72.79,72.6,72.69,110326.0,70.102,70.2565,70.0731,70.16,110326.0
2023-09-26 15:30:00,72.7,72.96,72.68,72.77,358090.0,70.1696,70.4206,70.1503,70.2372,358090.0
2023-09-27 09:30:00,73.14,73.29,72.83,73.26,49172.0,70.5943,70.7391,70.2951,70.7101,49172.0
2023-09-27 10:00:00,73.26,73.56,73.13,73.51,103967.0,70.7101,70.9997,70.5846,70.9514,103967.0
2023-09-27 10:30:00,73.51,73.6,73.28,73.35,93160.0,70.9514,71.0383,70.7294,70.797,93160.0
2023-09-27 11:00:00,73.35,73.72,73.31,73.7,57991.0,70.797,71.1541,70.7584,71.1348,57991.0
2023-09-27 11:30:00,73.71,73.73,73.29,73.33,38149.0,71.1445,71.1638,70.7391,70.7777,38149.0
2023-09-27 12:00:00,73.32,73.32,73.11,73.17,41650.0,70.768,70.768,70.5653,70.6233,41650.0
2023-09-27 12:30:00,73.19,73.42,73.18,73.22,49830.0,70.6426,70.8645,70.6329,70.6715,49830.0
2023-09-27 13:00:00,73.22,73.28,73.07,73.11,73592.0,70.6715,70.7294,70.5267,70.5653,73592.0
2023-09-27 13:30:00,73.09,73.4,73.02,73.4,61500.0,70.546,70.8452,70.4785,70.8452,61500.0
2023-09-27 14:00:00,73.42,73.66,73.35,73.65,70283.0,70.8645,71.0962,70.797,71.0865,70283.0
2023-09-27 14:30:00,73.66,73.89,73.65,73.87,91685.0,71.0962,71.3182,71.0865,71.2989,91685.0
2023-09-27 15:00:00,73.86,74.01,73.82,73.84,121372.0,71.2892,71.434,71.2506,71.2699,121372.0
2023-09-27 15:30:00,73.84,73.84,73.37,73.5,294261.0,71.2699,71.2699,70.8163,70.9418,294261.0
2023-09-28 09:30:00,73.46,74.07,73.46,74.03,75132.0,70.9032,71.4919,70.9032,71.4533,75132.0
2023-09-28 10:00:00,74.05,74.16,73.88,74.09,64806.0,71.4726,71.5788,71.3085,71.5112,64806.0
2023-09-28 10:30:00,74.05,74.49,73.89,74.44,84845.0,71.4726,71.8973,71.3182,71.849,84845.0
2023-09-28 11:00:00,74.45,74.71,74.31,74.7,82880.0,71.8587,72.1097,71.7236,72.1,82880.0
2023-09-28 11:30:00,74.72,74.86,74.65,74.83,65108.0,72.1193,72.2544,72.0517,72.2255,65108.0
2023-09-28 12:00:00,74.84,74.84,74.5,74.61,108256.0,72.2351,72.2351,71.907,72.0131,108256.0
2023-09-28 12:30:00,74.61,74.73,74.42,74.56,78762.0,72.0131,72.129,71.8297,71.9649,78762.0
2023-09-28 13:00:00,74.56,74.71,74.53,74.53,61653.0,71.9649,72.1097,71.9359,71.9359,61653.0
2023-09-28 13:30:00,74.53,74.61,74.36,74.54,63685.0,71.9359,72.0131,71.7718,71.9456,63685.0
2023-09-28 14:00:00,74.54,74.69,74.49,74.6,59690.0,71.9456,72.0903,71.8973,72.0035,59690.0
2023-09-28 14:30:00,74.61,74.61,74.35,74.53,54211.0,72.0131,72.0131,71.7622,71.9359,54211.0
2023-09-28 15:00:00,74.54,74.75,74.5,74.73,88600.0,71.9456,72.1483,71.907,72.129,88600.0
2023-09-28 15:30:00,74.73,74.76,74.38,74.55,311529.0,72.129,72.1579,71.7911,71.9552,311529.0
2023-09-29 09:30:00,75.11,75.43,74.98,75.33,90687.0,72.4957,72.8046,72.3703,72.7081,90687.0
2023-09-29 10:00:00,75.33,75.34,74.78,74.9,60740.0,72.7081,72.7177,72.1772,72.293,60740.0
2023-09-29 10:30:00,74.9,75.11,74.83,75.03,99084.0,72.293,72.4957,72.2255,72.4185,99084.0
2023-09-29 11:00:00,75.04,75.46,74.91,75.25,69133.0,72.4282,72.8335,72.3027,72.6309,69133.0
2023-09-29 11:30:00,75.23,75.31,74.95,75.07,47438.0,72.6116,72.6888,72.3413,72.4571,47438.0
2023-09-29 12:00:00,75.08,75.31,74.96,75.17,47648.0,72.4668,72.6888,72.3509,72.5536,47648.0
2023-09-29 12:30:00,75.18,75.2,74.88,74.92,44693.0,72.5633,72.5826,72.2737,72.3123,44693.0
2023-09-29 13:00:00,74.91,74.91,74.58,74.81,47068.0,72.3027,72.3027,71.9842,72.2062,47068.0
2023-09-29 13:30:00,74.81,74.83,74.51,74.54,46767.0,72.2062,72.2255,71.9166,71.9456,46767.0
2023-09-29 14:00:00,74.54,74.73,74.46,74.63,53179.0,71.9456,72.129,71.8684,72.0324,53179.0
2023-09-29 14:30:00,74.62,74.86,74.53,74.86,79209.0,72.0228,72.2544,71.9359,72.2544,79209.0
2023-09-29 15:00:00,74.91,74.96,74.69,74.8,78671.0,72.3027,72.3509,72.0903,72.1965,78671.0
2023-09-29 15:30:00,74.79,74.91,74.52,74.61,377078.0,72.1869,72.3027,71.9263,72.0131,377078.0
2023-10-02 09:30:00,73.92,74.35,73.37,73.56,166463.0,71.3471,71.7622,70.8163,70.9997,166463.0
2023-10-02 10:00:00,73.52,73.64,73.17,73.45,118499.0,70.9611,71.0769,70.6233,70.8935,118499.0
2023-10-02 10:30:00,73.45,73.55,72.97,73.1,88168.0,70.8935,70.99,70.4302,70.5557,88168.0
2023-10-02 11:00:00,73.12,73.55,73.08,73.48,93245.0,70.575,70.99,70.5364,70.9225,93245.0
2023-10-02 11:30:00,73.5,73.56,72.86,72.9,77462.0,70.9418,70.9997,70.324,70.3626,77462.0
2023-10-02 12:00:00,72.9,72.9,72.68,72.82,83196.0,70.3626,70.3626,70.1503,70.2854,83196.0
2023-10-02 12:30:00,72.81,72.89,72.68,72.79,61655.0,70.2758,70.353,70.1503,70.2565,61655.0
2023-10-02 13:00:00,72.8,73.13,72.76,73.02,76634.0,70.2661,70.5846,70.2275,70.4785,76634.0
2023-10-02 13:30:00,73.03,73.23,72.99,73.15,77115.0,70.4881,70.6812,70.4495,70.6039,77115.0
2023-10-02 14:00:00,73.16,73.32,73.0,73.08,90111.0,70.6136,70.768,70.4592,70.5364,90111.0
2023-10-02 14:30:00,73.08,73.16,72.98,73.05,101367.0,70.5364,70.6136,70.4399,70.5074,101367.0
2023-10-02 15:00:00,73.05,73.2,72.94,73.13,131352.0,70.5074,70.6522,70.4013,70.5846,131352.0
2023-10-02 15:30:00,73.12,73.38,73.09,73.32,411211.0,70.575,70.8259,70.546,70.768,411211.0
2023-10-03 09:30:00,72.85,74.49,72.81,74.42,142080.0,70.3144,71.8973,70.2758,71.8297,142080.0
2023-10-03 10:00:00,74.4,74.4,73.86,73.87,153550.0,71.8104,71.8104,71.2892,71.2989,153550.0
2023-10-03 10:30:00,73.86,73.95,73.4,73.49,114635.0,71.2892,71.3761,70.8452,70.9321,114635.0
2023-10-03 11:00:00,73.42,73.56,73.27,73.4,175917.0,70.8645,70.9997,70.7198,70.8452,175917.0
2023-10-03 11:30:00,73.39,73.46,73.23,73.3,89911.0,70.8356,70.9032,70.6812,70.7487,89911.0
2023-10-03 12:00:00,73.31,73.63,73.3,73.52,192867.0,70.7584,71.0672,70.7487,70.9611,192867.0
2023-10-03 12:30:00,73.54,73.75,73.46,73.7,117774.0,70.9804,71.1831,70.9032,71.1348,117774.0
2023-10-03 13:00:00,73.71,73.83,73.59,73.67,54199.0,71.1445,71.2603,71.0286,71.1058,54199.0
2023-10-03 13:30:00,73.67,73.7,73.44,73.47,86515.0,71.1058,71.1348,70.8839,70.9128,86515.0
2023-10-03 14:00:00,73.46,73.49,73.32,73.43,80470.0,70.9032,70.9321,70.768,70.8742,80470.0
2023-10-03 14:30:00,73.42,73.59,73.35,73.47,102485.0,70.8645,71.0286,70.797,70.9128,102485.0
2023-10-03 15:00:00,73.45,73.63,73.37,73.55,140499.0,70.8935,71.0672,70.8163,70.99,140499.0
2023-10-03 15:30:00,73.55,73.75,73.32,73.5,360242.0,70.99,71.1831,70.768,70.9418,360242.0
2023-10-04 09:30:00,73.95,73.95,73.14,73.4,220441.0,71.3761,71.3761,70.5943,70.8452,220441.0
2023-10-04 10:00:00,73.39,73.43,72.95,72.95,124911.0,70.8356,70.8742,70.4109,70.4109,124911.0
2023-10-04 10:30:00,72.95,73.26,72.92,72.98,134688.0,70.4109,70.7101,70.382,70.4399,134688.0
2023-10-04 11:00:00,72.98,73.32,72.87,73.32,202059.0,70.4399,70.768,70.3337,70.768,202059.0
2023-10-04 11:30:00,73.32,73.61,73.14,73.6,87685.0,70.768,71.0479,70.5943,71.0383,87685.0
2023-10-04 12:00:00,73.62,73.71,73.52,73.66,63642.0,71.0576,71.1445,70.9611,71.0962,63642.0
2023-10-04 12:30:00,73.68,73.77,73.62,73.75,52577.0,71.1155,71.2024,71.0576,71.1831,52577.0
2023-10-04 13:00:00,73.75,73.77,73.6,73.6,52253.0,71.1831,71.2024,71.0383,71.0383,52253.0
2023-10-04 13:30:00,73.6,73.64,73.45,73.45,56127.0,71.0383,71.0769,70.8935,70.8935,56127.0
2023-10-04 14:00:00,73.45,73.6,73.34,73.47,82714.0,70.8935,71.0383,70.7873,70.9128,82714.0
2023-10-04 14:30:00,73.47,73.56,73.37,73.52,64484.0,70.9128,70.9997,70.8163,70.9611,64484.0
2023-10-04 15:00:00,73.52,73.74,73.5,73.66,96298.0,70.9611,71.1734,70.9418,71.0962,96298.0
2023-10-04 15:30:00,73.66,73.8,73.54,73.66,338160.0,71.0962,71.2313,70.9804,71.0962,338160.0
2023-10-05 09:30:00,73.25,74.06,73.25,73.83,134404.0,70.7005,71.4823,70.7005,71.2603,134404.0
2023-10-05 10:00:00,73.85,73.86,73.47,73.7,86553.0,71.2796,71.2892,70.9128,71.1348,86553.0
2023-10-05 10:30:00,73.68,73.68,73.2,73.22,100602.0,71.1155,71.1155,70.6522,70.6715,100602.0
2023-10-05 11:00:00,73.21,73.27,72.99,73.06,91724.0,70.6619,70.7198,70.4495,70.5171,91724.0
2023-10-05 11:30:00,73.03,73.45,73.03,73.34,343061.0,70.4881,70.8935,70.4881,70.7873,343061.0
2023-10-05 12:00:00,73.31,73.4,73.09,73.3,169379.0,70.7584,70.8452,70.546,70.7487,169379.0
2023-10-05 12:30:00,73.31,73.35,73.09,73.18,105994.0,70.7584,70.797,70.546,70.6329,105994.0
2023-10-05 13:00:00,73.17,73.32,73.07,73.31,97739.0,70.6233,70.768,70.5267,70.7584,97739.0
2023-10-05 13:30:00,73.32,73.57,73.19,73.5,106068.0,70.768,71.0093,70.6426,70.9418,106068.0
2023-10-05 14:00:00,73.5,73.72,73.49,73.61,72043.0,70.9418,71.1541,70.9321,71.0479,72043.0
2023-10-05 14:30:00,73.62,73.84,73.62,73.72,77501.0,71.0576,71.2699,71.0576,71.1541,77501.0
2023-10-05 15:00:00,73.73,73.77,73.52,73.71,118514.0,71.1638,71.2024,70.9611,71.1445,118514.0
2023-10-05 15:30:00,73.71,73.73,73.54,73.65,349119.0,71.1445,71.1638,70.9804,71.0865,349119.0
2023-10-06 09:30:00,73.35,74.64,73.35,74.57,189686.0,70.797,72.0421,70.797,71.9745,189686.0
2023-10-06 10:00:00,74.56,74.68,74.13,74.64,134907.0,71.9649,72.0807,71.5498,72.0421,134907.0
2023-10-06 10:30:00,74.65,74.95,74.22,74.34,121567.0,72.0517,72.3413,71.6367,71.7525,121567.0
2023-10-06 11:00:00,74.33,74.82,74.24,74.76,87188.0,71.7429,72.2158,71.656,72.1579,87188.0
2023-10-06 11:30:00,74.77,75.44,74.77,75.41,121234.0,72.1676,72.8142,72.1676,72.7853,121234.0
2023-10-06 12:00:00,75.42,75.52,75.34,75.46,85125.0,72.7949,72.8915,72.7177,72.8335,85125.0
2023-10-06 12:30:00,75.45,75.55,75.36,75.48,78622.0,72.8239,72.9204,72.737,72.8528,78622.0
2023-10-06 13:00:00,75.48,75.72,75.38,75.64,79606.0,72.8528,73.0845,72.7563,73.0073,79606.0
2023-10-06 13:30:00,75.64,75.8,75.57,75.69,73993.0,73.0073,73.1617,72.9397,73.0555,73993.0
2023-10-06 14:00:00,75.7,75.77,75.65,75.71,63061.0,73.0652,73.1328,73.0169,73.0748,63061.0
2023-10-06 14:30:00,75.73,75.78,75.58,75.67,82873.0,73.0941,73.1424,72.9494,73.0362,82873.0
2023-10-06 15:00:00,75.66,75.68,75.4,75.67,102088.0,73.0266,73.0459,72.7756,73.0362,102088.0
2023-10-06 15:30:00,75.68,75.72,75.15,75.3,345068.0,73.0459,73.0845,72.5343,72.6791,345068.0
2023-10-09 09:30:00,74.87,75.42,74.66,74.7,74849.0,72.2641,72.7949,72.0614,72.1,74849.0
2023-10-09 10:00:00,74.71,74.99,74.53,74.9,61459.0,72.1097,72.3799,71.9359,72.293,61459.0
2023-10-09 10:30:00,74.91,75.0,74.6,74.84,71421.0,72.3027,72.3896,72.0035,72.2351,71421.0
2023-10-09 11:00:00,74.84,75.04,74.78,74.99,46012.0,72.2351,72.4282,72.1772,72.3799,46012.0
2023-10-09 11:30:00,75.0,75.06,74.81,74.92,53156.0,72.3896,72.4475,72.2062,72.3123,53156.0
2023-10-09 12:00:00,74.91,75.06,74.84,74.92,46142.0,72.3027,72.4475,72.2351,72.3123,46142.0
2023-10-09 12:30:00,74.92,74.99,74.81,74.87,44371.0,72.3123,72.3799,72.2062,72.2641,44371.0
2023-10-09 13:00:00,74.87,75.0,74.79,74.99,39401.0,72.2641,72.3896,72.1869,72.3799,39401.0
2023-10-09 13:30:00,74.99,75.44,74.99,75.42,78088.0,72.3799,72.8142,72.3799,72.7949,78088.0
2023-10-09 14:00:00,75.44,75.45,75.29,75.38,66235.0,72.8142,72.8239,72.6695,72.7563,66235.0
2023-10-09 14:30:00,75.39,75.55,75.34,75.5,86865.0,72.766,72.9204,72.7177,72.8722,86865.0
2023-10-09 15:00:00,75.5,75.5,75.32,75.45,66777.0,72.8722,72.8722,72.6984,72.8239,66777.0
2023-10-09 15:30:00,75.45,75.46,75.17,75.26,201348.0,72.8239,72.8335,72.5536,72.6405,201348.0
2023-10-10 09:30:00,75.45,75.98,75.42,75.98,68630.0,72.8239,73.3354,72.7949,73.3354,68630.0
2023-10-10 10:00:00,75.98,76.38,75.97,76.18,87101.0,73.3354,73.7215,73.3258,73.5285,87101.0
2023-10-10 10:30:00,76.19,76.35,76.15,76.31,59002.0,73.5381,73.6926,73.4995,73.654,59002.0
2023-10-10 11:00:00,76.31,76.71,76.3,76.53,85691.0,73.654,74.04,73.6443,73.8663,85691.0
2023-10-10 11:30:00,76.53,76.8,76.47,76.77,139335.0,73.8663,74.1269,73.8084,74.098,139335.0
2023-10-10 12:00:00,76.77,76.81,76.66,76.79,81308.0,74.098,74.1366,73.9918,74.1173,81308.0
2023-10-10 12:30:00,76.81,76.88,76.69,76.83,88118.0,74.1366,74.2041,74.0207,74.1559,88118.0
2023-10-10 13:00:00,76.83,76.85,76.34,76.38,91096.0,74.1559,74.1752,73.6829,73.7215,91096.0
2023-10-10 13:30:00,76.39,76.43,76.29,76.35,60290.0,73.7312,73.7698,73.6347,73.6926,60290.0
2023-10-10 14:00:00,76.35,76.39,76.2,76.25,59888.0,73.6926,73.7312,73.5478,73.596,59888.0
2023-10-10 14:30:00,76.26,76.36,76.09,76.14,66143.0,73.6057,73.7022,73.4416,73.4899,66143.0
2023-10-10 15:00:00,76.15,76.24,76.08,76.14,85206.0,73.4995,73.5864,73.432,73.4899,85206.0
2023-10-10 15:30:00,76.14,76.28,76.07,76.25,360594.0,73.4899,73.625,73.4223,73.596,360594.0
2023-10-11 09:30:00,76.34,76.82,76.31,76.5,103145.0,73.6829,74.1462,73.654,73.8373,103145.0
2023-10-11 10:00:00,76.45,76.49,76.16,76.38,65193.0,73.7891,73.8277,73.5092,73.7215,65193.0
2023-10-11 10:30:00,76.39,76.41,76.21,76.41,72461.0,73.7312,73.7505,73.5574,73.7505,72461.0
2023-10-11 11:00:00,76.42,76.52,76.08,76.24,84520.0,73.7601,73.8567,73.432,73.5864,84520.0
2023-10-11 11:30:00,76.24,76.29,75.93,76.04,80061.0,73.5864,73.6347,73.2872,73.3934,80061.0
2023-10-11 12:00:00,76.02,76.08,75.83,75.9,61924.0,73.3741,73.432,73.1907,73.2582,61924.0
2023-10-11 12:30:00,75.89,76.03,75.87,76.0,50280.0,73.2486,73.3837,73.2293,73.3548,50280.0
2023-10-11 13:00:00,75.99,76.08,75.89,76.01,48786.0,73.3451,73.432,73.2486,73.3644,48786.0
2023-10-11 13:30:00,76.0,76.12,75.91,76.07,72283.0,73.3548,73.4706,73.2679,73.4223,72283.0
2023-10-11 14:00:00,76.07,76.33,76.02,76.26,68701.0,73.4223,73.6733,73.3741,73.6057,68701.0
2023-10-11 14:30:00,76.27,76.38,76.27,76.33,72549.0,73.6154,73.7215,73.6154,73.6733,72549.0
2023-10-11 15:00:00,76.33,76.4,76.26,76.33,90948.0,73.6733,73.7408,73.6057,73.6733,90948.0
2023-10-11 15:30:00,76.32,76.44,76.29,76.41,411203.0,73.6636,73.7794,73.6347,73.7505,411203.0
2023-10-12 09:30:00,77.01,77.01,76.01,76.07,74677.0,74.3296,74.3296,73.3644,73.4223,74677.0
2023-10-12 10:00:00,76.06,76.38,75.87,76.23,73248.0,73.4127,73.7215,73.2293,73.5767,73248.0
2023-10-12 10:30:00,76.22,76.24,75.93,76.13,68250.0,73.5671,73.5864,73.2872,73.4802,68250.0
2023-10-12 11:00:00,76.13,76.25,75.99,76.19,66063.0,73.4802,73.596,73.3451,73.5381,66063.0
2023-10-12 11:30:00,76.19,76.24,76.13,76.23,45496.0,73.5381,73.5864,73.4802,73.5767,45496.0
2023-10-12 12:00:00,76.24,76.41,76.15,76.33,55218.0,73.5864,73.7505,73.4995,73.6733,55218.0
2023-10-12 12:30:00,76.33,76.34,76.15,76.2,46084.0,73.6733,73.6829,73.4995,73.5478,46084.0
2023-10-12 13:00:00,76.2,76.2,75.66,75.66,55335.0,73.5478,73.5478,73.0266,73.0266,55335.0
2023-10-12 13:30:00,75.66,75.71,75.41,75.43,50962.0,73.0266,73.0748,72.7853,72.8046,50962.0
2023-10-12 14:00:00,75.41,75.48,75.21,75.45,78417.0,72.7853,72.8528,72.5922,72.8239,78417.0
2023-10-12 14:30:00,75.44,75.73,75.39,75.62,102590.0,72.8142,73.0941,72.766,72.988,102590.0
2023-10-12 15:00:00,75.63,75.95,75.62,75.87,94973.0,72.9976,73.3065,72.988,73.2293,94973.0
2023-10-12 15:30:00,75.87,76.05,75.78,75.87,275480.0,73.2293,73.403,73.1424,73.2293,275480.0
2023-10-13 09:30:00,76.04,76.52,76.04,76.13,70574.0,73.3934,73.8567,73.3934,73.4802,70574.0
2023-10-13 10:00:00,76.13,76.13,75.69,75.84,58693.0,73.4802,73.4802,73.0555,73.2003,58693.0
2023-10-13 10:30:00,75.83,76.04,75.52,75.67,103000.0,73.1907,73.3934,72.8915,73.0362,103000.0
2023-10-13 11:00:00,75.65,75.65,75.22,75.52,54206.0,73.0169,73.0169,72.6019,72.8915,54206.0
2023-10-13 11:30:00,75.52,75.64,75.28,75.37,54990.0,72.8915,73.0073,72.6598,72.7467,54990.0
2023-10-13 12:00:00,75.37,75.69,75.35,75.63,36873.0,72.7467,73.0555,72.7274,72.9976,36873.0
2023-10-13 12:30:00,75.65,75.74,75.32,75.43,35052.0,73.0169,73.1038,72.6984,72.8046,35052.0
2023-10-13 13:00:00,75.43,75.5,75.11,75.14,40661.0,72.8046,72.8722,72.4957,72.5247,40661.0
2023-10-13 13:30:00,75.13,75.43,75.04,75.38,52375.0,72.515,72.8046,72.4282,72.7563,52375.0
2023-10-13 14:00:00,75.39,75.46,75.27,75.36,61904.0,72.766,72.8335,72.6502,72.737,61904.0
2023-10-13 14:30:00,75.37,75.49,75.19,75.31,77087.0,72.7467,72.8625,72.5729,72.6888,77087.0
2023-10-13 15:00:00,75.32,75.4,75.14,75.25,89748.0,72.6984,72.7756,72.5247,72.6309,89748.0
2023-10-13 15:30:00,75.26,75.47,75.13,75.39,337140.0,72.6405,72.8432,72.515,72.766,337140.0
2023-10-16 09:30:00,76.1,76.35,75.75,75.91,128991.0,73.4513,73.6926,73.1135,73.2679,128991.0
2023-10-16 10:00:00,75.87,76.21,75.62,76.21,79271.0,73.2293,73.5574,72.988,73.5574,79271.0
2023-10-16 10:30:00,76.2,76.38,76.17,76.34,66748.0,73.5478,73.7215,73.5188,73.6829,66748.0
2023-10-16 11:00:00,76.35,76.48,76.27,76.28,92366.0,73.6926,73.818,73.6154,73.625,92366.0
2023-10-16 11:30:00,76.28,76.31,75.86,75.95,94113.0,73.625,73.654,73.2196,73.3065,94113.0
2023-10-16 12:00:00,75.95,75.95,75.65,75.72,71210.0,73.3065,73.3065,73.0169,73.0845,71210.0
2023-10-16 12:30:00,75.72,75.77,75.62,75.74,60811.0,73.0845,73.1328,72.988,73.1038,60811.0
2023-10-16 13:00:00,75.75,75.93,75.41,75.63,63493.0,73.1135,73.2872,72.7853,72.9976,63493.0
2023-10-16 13:30:00,75.63,75.8,75.59,75.72,57218.0,72.9976,73.1617,72.959,73.0845,57218.0
2023-10-16 14:00:00,75.71,75.73,75.54,75.54,49087.0,73.0748,73.0941,72.9108,72.9108,49087.0
2023-10-16 14:30:00,75.53,75.62,75.42,75.51,62867.0,72.9011,72.988,72.7949,72.8818,62867.0
2023-10-16 15:00:00,75.49,75.58,75.38,75.44,105402.0,72.8625,72.9494,72.7563,72.8142,105402.0
2023-10-16 15:30:00,75.44,75.48,75.24,75.28,392395.0,72.8142,72.8528,72.6212,72.6598,392395.0
2023-10-17 09:30:00,74.75,75.26,74.5,75.06,113303.0,72.1483,72.6405,71.907,72.4475,113303.0
2023-10-17 10:00:00,75.05,75.54,74.98,75.35,97740.0,72.4378,72.9108,72.3703,72.7274,97740.0
2023-10-17 10:30:00,75.35,75.44,75.17,75.3,107916.0,72.7274,72.8142,72.5536,72.6791,107916.0
2023-10-17 11:00:00,75.31,75.75,75.31,75.69,54748.0,72.6888,73.1135,72.6888,73.0555,54748.0
2023-10-17 11:30:00,75.69,76.03,75.62,75.95,80279.0,73.0555,73.3837,72.988,73.3065,80279.0
2023-10-17 12:00:00,75.95,76.05,75.88,76.04,62857.0,73.3065,73.403,73.2389,73.3934,62857.0
2023-10-17 12:30:00,76.04,76.04,75.7,75.74,58363.0,73.3934,73.3934,73.0652,73.1038,58363.0
2023-10-17 13:00:00,75.73,75.88,75.7,75.82,44726.0,73.0941,73.2389,73.0652,73.181,44726.0
2023-10-17 13:30:00,75.81,75.81,75.46,75.51,61717.0,73.1714,73.1714,72.8335,72.8818,61717.0
2023-10-17 14:00:00,75.48,75.61,75.41,75.58,49084.0,72.8528,72.9783,72.7853,72.9494,49084.0
2023-10-17 14:30:00,75.59,75.76,75.51,75.56,61649.0,72.959,73.1231,72.8818,72.9301,61649.0
2023-10-17 15:00:00,75.55,75.77,75.51,75.74,85187.0,72.9204,73.1328,72.8818,73.1038,85187.0
2023-10-17 15:30:00,75.75,75.79,75.59,75.68,205837.0,73.1135,73.1521,72.959,73.0459,205837.0
2023-10-18 09:30:00,75.01,75.01,74.34,74.67,79583.0,72.3992,72.3992,71.7525,72.071,79583.0
2023-10-18 10:00:00,74.7,74.97,74.53,74.62,54031.0,72.1,72.3606,71.9359,72.0228,54031.0
2023-10-18 10:30:00,74.58,74.67,74.42,74.54,47399.0,71.9842,72.071,71.8297,71.9456,47399.0
2023-10-18 11:00:00,74.55,74.83,74.5,74.7,62949.0,71.9552,72.2255,71.907,72.1,62949.0
2023-10-18 11:30:00,74.71,74.81,74.55,74.57,46613.0,72.1097,72.2062,71.9552,71.9745,46613.0
2023-10-18 12:00:00,74.57,74.72,74.4,74.52,60595.0,71.9745,72.1193,71.8104,71.9263,60595.0
2023-10-18 12:30:00,74.51,74.62,74.51,74.57,63428.0,71.9166,72.0228,71.9166,71.9745,63428.0
2023-10-18 13:00:00,74.57,74.95,74.48,74.78,72191.0,71.9745,72.3413,71.8877,72.1772,72191.0
2023-10-18 13:30:00,74.78,74.78,74.54,74.76,43291.0,72.1772,72.1772,71.9456,72.1579,43291.0
2023-10-18 14:00:00,74.78,74.85,74.59,74.63,54141.0,72.1772,72.2448,71.9938,72.0324,54141.0
2023-10-18 14:30:00,74.64,74.73,74.48,74.56,56158.0,72.0421,72.129,71.8877,71.9649,56158.0
2023-10-18 15:00:00,74.56,74.56,74.28,74.35,102558.0,71.9649,71.9649,71.6946,71.7622,102558.0
2023-10-18 15:30:00,74.36,74.48,74.1,74.22,379770.0,71.7718,71.8877,71.5209,71.6367,379770.0
2023-10-19 09:30:00,74.0,74.62,74.0,74.51,86575.0,71.4244,72.0228,71.4244,71.9166,86575.0
2023-10-19 10:00:00,74.52,74.84,74.43,74.49,101122.0,71.9263,72.2351,71.8394,71.8973,101122.0
2023-10-19 10:30:00,74.46,74.48,74.26,74.33,66843.0,71.8684,71.8877,71.6753,71.7429,66843.0
2023-10-19 11:00:00,74.33,74.66,74.28,74.62,64958.0,71.7429,72.0614,71.6946,72.0228,64958.0
2023-10-19 11:30:00,74.63,74.81,74.6,74.64,60767.0,72.0324,72.2062,72.0035,72.0421,60767.0
2023-10-19 12:00:00,74.65,75.15,74.56,74.65,99218.0,72.0517,72.5343,71.9649,72.0517,99218.0
2023-10-19 12:30:00,74.61,75.28,74.34,75.11,93128.0,72.0131,72.6598,71.7525,72.4957,93128.0
2023-10-19 13:00:00,75.16,75.29,75.01,75.16,71928.0,72.544,72.6695,72.3992,72.544,71928.0
2023-10-19 13:30:00,75.18,75.21,74.69,74.76,93301.0,72.5633,72.5922,72.0903,72.1579,93301.0
2023-10-19 14:00:00,74.76,74.86,74.49,74.58,82427.0,72.1579,72.2544,71.8973,71.9842,82427.0
2023-10-19 14:30:00,74.57,74.57,74.1,74.18,98264.0,71.9745,71.9745,71.5209,71.5981,98264.0
2023-10-19 15:00:00,74.17,74.24,73.9,74.12,124493.0,71.5884,71.656,71.3278,71.5402,124493.0
2023-10-19 15:30:00,74.12,74.21,73.89,73.97,301147.0,71.5402,71.6271,71.3182,71.3954,301147.0
2023-10-20 09:30:00,74.02,74.19,73.82,73.84,182971.0,71.4437,71.6077,71.2506,71.2699,182971.0
2023-10-20 10:00:00,73.83,73.87,73.08,73.26,164800.0,71.2603,71.2989,70.5364,70.7101,164800.0
2023-10-20 10:30:00,73.27,73.51,73.17,73.27,88374.0,70.7198,70.9514,70.6233,70.7198,88374.0
2023-10-20 11:00:00,73.26,73.35,73.02,73.11,82764.0,70.7101,70.797,70.4785,70.5653,82764.0
2023-10-20 11:30:00,73.09,73.37,72.98,73.3,85964.0,70.546,70.8163,70.4399,70.7487,85964.0
2023-10-20 12:00:00,73.3,73.5,73.11,73.45,72623.0,70.7487,70.9418,70.5653,70.8935,72623.0
2023-10-20 12:30:00,73.47,73.63,73.46,73.6,79856.0,70.9128,71.0672,70.9032,71.0383,79856.0
2023-10-20 13:00:00,73.6,73.69,73.4,73.66,86191.0,71.0383,71.1252,70.8452,71.0962,86191.0
2023-10-20 13:30:00,73.68,73.73,73.48,73.58,89158.0,71.1155,71.1638,70.9225,71.019,89158.0
2023-10-20 14:00:00,73.58,73.58,73.24,73.34,79316.0,71.019,71.019,70.6908,70.7873,79316.0
2023-10-20 14:30:00,73.33,73.53,73.25,73.36,90627.0,70.7777,70.9707,70.7005,70.8066,90627.0
2023-10-20 15:00:00,73.37,73.45,73.16,73.27,97436.0,70.8163,70.8935,70.6136,70.7198,97436.0
2023-10-20 15:30:00,73.26,73.32,72.93,72.99,344454.0,70.7101,70.768,70.3916,70.4495,344454.0
2023-10-23 09:30:00,72.68,73.08,72.6,72.86,174596.0,70.1503,70.5364,70.0731,70.324,174596.0
2023-10-23 10:00:00,72.85,72.94,72.52,72.63,169506.0,70.3144,70.4013,69.9959,70.102,169506.0
2023-10-23 10:30:00,72.63,72.69,72.34,72.61,100859.0,70.102,70.16,69.8221,70.0827,100859.0
2023-10-23 11:00:00,72.61,73.04,72.5,72.85,100700.0,70.0827,70.4978,69.9766,70.3144,100700.0
2023-10-23 11:30:00,72.86,73.07,72.86,73.02,68375.0,70.324,70.5267,70.324,70.4785,68375.0
2023-10-23 12:00:00,73.02,73.02,72.68,72.87,59639.0,70.4785,70.4785,70.1503,70.3337,59639.0
2023-10-23 12:30:00,72.87,73.03,72.82,73.03,56348.0,70.3337,70.4881,70.2854,70.4881,56348.0
2023-10-23 13:00:00,73.05,73.07,72.82,72.88,57717.0,70.5074,70.5267,70.2854,70.3433,57717.0
2023-10-23 13:30:00,72.88,72.97,72.73,72.76,70642.0,70.3433,70.4302,70.1986,70.2275,70642.0
2023-10-23 14:00:00,72.76,72.79,72.34,72.46,89992.0,70.2275,70.2565,69.8221,69.938,89992.0
2023-10-23 14:30:00,72.45,72.71,72.39,72.48,115752.0,69.9283,70.1793,69.8704,69.9573,115752.0
2023-10-23 15:00:00,72.5,72.55,72.2,72.23,106799.0,69.9766,70.0248,69.687,69.716,106799.0
2023-10-23 15:30:00,72.23,72.45,72.15,72.28,404676.0,69.716,69.9283,69.6388,69.7642,404676.0
2023-10-24 09:30:00,72.7,73.07,72.26,72.65,81063.0,70.1696,70.5267,69.7449,70.1214,81063.0
2023-10-24 10:00:00,72.68,72.95,72.3,72.95,70564.0,70.1503,70.4109,69.7835,70.4109,70564.0
2023-10-24 10:30:00,72.95,73.09,72.78,73.03,54537.0,70.4109,70.546,70.2468,70.4881,54537.0
2023-10-24 11:00:00,73.01,73.02,72.69,72.75,34854.0,70.4688,70.4785,70.16,70.2179,34854.0
2023-10-24 11:30:00,72.75,72.79,72.57,72.71,42810.0,70.2179,70.2565,70.0441,70.1793,42810.0
2023-10-24 12:00:00,72.72,72.83,72.6,72.67,62427.0,70.1889,70.2951,70.0731,70.1407,62427.0
2023-10-24 12:30:00,72.71,72.84,72.68,72.82,60396.0,70.1793,70.3047,70.1503,70.2854,60396.0
2023-10-24 13:00:00,72.85,73.07,72.85,73.01,51250.0,70.3144,70.5267,70.3144,70.4688,51250.0
2023-10-24 13:30:00,73.03,73.08,72.92,72.99,55247.0,70.4881,70.5364,70.382,70.4495,55247.0
2023-10-24 14:00:00,73.0,73.16,72.96,73.16,50101.0,70.4592,70.6136,70.4206,70.6136,50101.0
2023-10-24 14:30:00,73.17,73.33,73.17,73.27,50004.0,70.6233,70.7777,70.6233,70.7198,50004.0
2023-10-24 15:00:00,73.27,73.29,73.02,73.17,65652.0,70.7198,70.7391,70.4785,70.6233,65652.0
2023-10-24 15:30:00,73.17,73.19,72.78,72.79,265653.0,70.6233,70.6426,70.2468,70.2565,265653.0
2023-10-25 09:30:00,72.53,72.63,72.19,72.33,80217.0,70.0055,70.102,69.6774,69.8125,80217.0
2023-10-25 10:00:00,72.32,72.37,72.11,72.3,50241.0,69.8028,69.8511,69.6001,69.7835,50241.0
2023-10-25 10:30:00,72.28,72.46,72.23,72.35,80554.0,69.7642,69.938,69.716,69.8318,80554.0
2023-10-25 11:00:00,72.34,72.62,72.33,72.57,53790.0,69.8221,70.0924,69.8125,70.0441,53790.0
2023-10-25 11:30:00,72.55,72.56,72.34,72.36,47138.0,70.0248,70.0345,69.8221,69.8414,47138.0
2023-10-25 12:00:00,72.35,72.35,72.18,72.21,38968.0,69.8318,69.8318,69.6677,69.6967,38968.0
2023-10-25 12:30:00,72.2,72.35,71.88,71.91,51567.0,69.687,69.8318,69.3782,69.4071,51567.0
2023-10-25 13:00:00,71.9,72.08,71.83,71.93,65475.0,69.3975,69.5712,69.3299,69.4264,65475.0
2023-10-25 13:30:00,71.92,71.93,71.71,71.9,68514.0,69.4168,69.4264,69.2141,69.3975,68514.0
2023-10-25 14:00:00,71.89,71.91,71.68,71.69,191615.0,69.3878,69.4071,69.1851,69.1948,191615.0
2023-10-25 14:30:00,71.69,71.74,71.58,71.63,83843.0,69.1948,69.243,69.0886,69.1369,83843.0
2023-10-25 15:00:00,71.64,71.76,71.61,71.75,132070.0,69.1465,69.2623,69.1175,69.2527,132070.0
2023-10-25 15:30:00,71.75,71.83,71.56,71.64,327209.0,69.2527,69.3299,69.0693,69.1465,327209.0
2023-10-26 09:30:00,72.09,72.63,72.06,72.53,92475.0,69.5808,70.102,69.5519,70.0055,92475.0
2023-10-26 10:00:00,72.53,72.68,72.35,72.58,54101.0,70.0055,70.1503,69.8318,70.0538,54101.0
2023-10-26 10:30:00,72.57,72.96,72.47,72.85,46350.0,70.0441,70.4206,69.9476,70.3144,46350.0
2023-10-26 11:00:00,72.87,72.98,72.75,72.93,46238.0,70.3337,70.4399,70.2179,70.3916,46238.0
2023-10-26 11:30:00,72.92,72.97,72.65,72.67,46149.0,70.382,70.4302,70.1214,70.1407,46149.0
2023-10-26 12:00:00,72.65,72.65,72.33,72.5,38240.0,70.1214,70.1214,69.8125,69.9766,38240.0
2023-10-26 12:30:00,72.53,72.53,72.36,72.43,50108.0,70.0055,70.0055,69.8414,69.909,50108.0
2023-10-26 13:00:00,72.42,72.59,72.26,72.28,48666.0,69.8994,70.0634,69.7449,69.7642,48666.0
2023-10-26 13:30:00,72.27,72.47,72.24,72.46,68494.0,69.7546,69.9476,69.7256,69.938,68494.0
2023-10-26 14:00:00,72.49,72.7,72.43,72.61,48083.0,69.9669,70.1696,69.909,70.0827,48083.0
2023-10-26 14:30:00,72.6,72.79,72.55,72.76,55203.0,70.0731,70.2565,70.0248,70.2275,55203.0
2023-10-26 15:00:00,72.77,72.84,72.5,72.52,75565.0,70.2372,70.3047,69.9766,69.9959,75565.0
2023-10-26 15:30:00,72.5,72.56,72.2,72.22,195923.0,69.9766,70.0345,69.687,69.7063,195923.0
2023-10-27 09:30:00,72.49,72.66,72.1,72.49,72600.0,69.9669,70.131,69.5905,69.9669,72600.0
2023-10-27 10:00:00,72.51,72.61,72.24,72.46,89377.0,69.9862,70.0827,69.7256,69.938,89377.0
2023-10-27 10:30:00,72.45,72.63,72.33,72.52,63473.0,69.9283,70.102,69.8125,69.9959,63473.0
2023-10-27 11:00:00,72.53,72.64,72.47,72.53,63127.0,70.0055,70.1117,69.9476,70.0055,63127.0
2023-10-27 11:30:00,72.53,72.56,72.35,72.52,50629.0,70.0055,70.0345,69.8318,69.9959,50629.0
2023-10-27 12:00:00,72.48,72.5,72.13,72.24,46965.0,69.9573,69.9766,69.6194,69.7256,46965.0
2023-10-27 12:30:00,72.22,72.25,72.11,72.18,38522.0,69.7063,69.7353,69.6001,69.6677,38522.0
2023-10-27 13:00:00,72.18,72.24,71.78,71.82,130531.0,69.6677,69.7256,69.2816,69.3202,130531.0
2023-10-27 13:30:00,71.82,72.0,71.75,71.98,84139.0,69.3202,69.494,69.2527,69.4747,84139.0
2023-10-27 14:00:00,71.99,72.1,71.82,72.07,63459.0,69.4843,69.5905,69.3202,69.5615,63459.0
2023-10-27 14:30:00,72.07,72.23,71.9,71.99,59432.0,69.5615,69.716,69.3975,69.4843,59432.0
2023-10-27 15:00:00,72.0,72.1,71.84,72.1,87145.0,69.494,69.5905,69.3395,69.5905,87145.0
2023-10-27 15:30:00,72.1,72.19,71.89,72.17,338771.0,69.5905,69.6774,69.3878,69.6581,338771.0
2023-10-30 09:30:00,72.22,72.8,72.14,72.45,87025.0,69.7063,70.2661,69.6291,69.9283,87025.0
2023-10-30 10:00:00,72.44,72.52,72.13,72.34,76812.0,69.9187,69.9959,69.6194,69.8221,76812.0
2023-10-30 10:30:00,72.32,72.52,72.27,72.52,52350.0,69.8028,69.9959,69.7546,69.9959,52350.0
2023-10-30 11:00:00,72.52,72.64,72.33,72.4,56477.0,69.9959,70.1117,69.8125,69.8801,56477.0
2023-10-30 11:30:00,72.39,72.5,72.18,72.31,82573.0,69.8704,69.9766,69.6677,69.7932,82573.0
2023-10-30 12:00:00,72.31,72.53,72.3,72.46,50230.0,69.7932,70.0055,69.7835,69.938,50230.0
2023-10-30 12:30:00,72.45,72.62,72.44,72.57,43862.0,69.9283,70.0924,69.9187,70.0441,43862.0
2023-10-30 13:00:00,72.57,72.88,72.56,72.87,72234.0,70.0441,70.3433,70.0345,70.3337,72234.0
2023-10-30 13:30:00,72.88,73.09,72.77,73.05,51869.0,70.3433,70.546,70.2372,70.5074,51869.0
2023-10-30 14:00:00,73.05,73.05,72.87,72.99,59275.0,70.5074,70.5074,70.3337,70.4495,59275.0
2023-10-30 14:30:00,73.0,73.12,72.93,72.95,63073.0,70.4592,70.575,70.3916,70.4109,63073.0
2023-10-30 15:00:00,72.95,73.04,72.9,72.98,109595.0,70.4109,70.4978,70.3626,70.4399,109595.0
2023-10-30 15:30:00,72.97,73.07,72.77,72.89,401485.0,70.4302,70.5267,70.2372,70.353,401485.0
2023-10-31 09:30:00,72.91,73.17,72.91,73.13,75333.0,70.3723,70.6233,70.3723,70.5846,75333.0
2023-10-31 10:00:00,73.12,73.17,72.93,72.98,84727.0,70.575,70.6233,70.3916,70.4399,84727.0
2023-10-31 10:30:00,72.97,73.12,72.86,73.09,85635.0,70.4302,70.575,70.324,70.546,85635.0
2023-10-31 11:00:00,73.09,73.19,72.95,73.09,202901.0,70.546,70.6426,70.4109,70.546,202901.0
2023-10-31 11:30:00,73.11,73.23,73.03,73.19,77608.0,70.5653,70.6812,70.4881,70.6426,77608.0
2023-10-31 12:00:00,73.19,73.23,72.89,72.99,82485.0,70.6426,70.6812,70.353,70.4495,82485.0
2023-10-31 12:30:00,72.99,73.1,72.9,72.96,83231.0,70.4495,70.5557,70.3626,70.4206,83231.0
2023-10-31 13:00:00,72.96,73.0,72.77,72.93,88961.0,70.4206,70.4592,70.2372,70.3916,88961.0
2023-10-31 13:30:00,72.94,73.12,72.93,73.05,73510.0,70.4013,70.575,70.3916,70.5074,73510.0
2023-10-31 14:00:00,73.05,73.11,72.87,72.88,85370.0,70.5074,70.5653,70.3337,70.3433,85370.0
2023-10-31 14:30:00,72.89,73.1,72.84,73.05,97840.0,70.353,70.5557,70.3047,70.5074,97840.0
2023-10-31 15:00:00,73.05,73.19,72.98,73.02,146448.0,70.5074,70.6426,70.4399,70.4785,146448.0
2023-10-31 15:30:00,73.02,73.04,72.83,72.87,419689.0,70.4785,70.4978,70.2951,70.3337,419689.0
2023-11-01 09:30:00,69.88,71.59,69.51,69.76,610473.0,67.4478,69.0982,67.0906,67.3319,610473.0
2023-11-01 10:00:00,69.76,70.09,69.18,69.55,475431.0,67.3319,67.6505,66.7721,67.1292,475431.0
2023-11-01 10:30:00,69.55,69.74,69.37,69.39,305325.0,67.1292,67.3126,66.9555,66.9748,305325.0
2023-11-01 11:00:00,69.38,69.41,68.48,68.63,276022.0,66.9652,66.9941,66.0965,66.2413,276022.0
2023-11-01 11:30:00,68.62,69.31,68.02,68.06,450774.0,66.2316,66.8976,65.6525,65.6911,450774.0
2023-11-01 12:00:00,68.05,68.38,67.52,67.56,430090.0,65.6815,66.0,65.1699,65.2085,430090.0
2023-11-01 12:30:00,67.57,68.05,67.53,67.58,321010.0,65.2182,65.6815,65.1796,65.2278,321010.0
2023-11-01 13:00:00,67.55,67.75,67.31,67.71,430093.0,65.1989,65.3919,64.9672,65.3533,430093.0
2023-11-01 13:30:00,67.72,68.02,67.56,67.78,275752.0,65.3629,65.6525,65.2085,65.4209,275752.0
2023-11-01 14:00:00,67.8,67.99,67.17,67.4,540205.0,65.4402,65.6235,64.8321,65.0541,540205.0
2023-11-01 14:30:00,67.43,67.64,66.69,67.01,738005.0,65.083,65.2857,64.3688,64.6777,738005.0
2023-11-01 15:00:00,67.0,67.46,66.56,67.27,815029.0,64.668,65.112,64.2433,64.9286,815029.0
2023-11-01 15:30:00,67.27,67.39,66.92,66.95,1692384.0,64.9286,65.0444,64.5908,64.6197,1692384.0
2023-11-02 09:30:00,67.44,68.32,67.34,67.64,351436.0,65.0927,65.9421,64.9962,65.2857,351436.0
2023-11-02 10:00:00,67.66,68.2,67.56,68.14,320473.0,65.305,65.8262,65.2085,65.7683,320473.0
2023-11-02 10:30:00,68.15,68.58,68.15,68.43,250048.0,65.778,66.193,65.778,66.0482,250048.0
2023-11-02 11:00:00,68.44,68.44,67.73,67.75,229895.0,66.0579,66.0579,65.3726,65.3919,229895.0
2023-11-02 11:30:00,67.74,67.77,67.46,67.5,366081.0,65.3822,65.4112,65.112,65.1506,366081.0
2023-11-02 12:00:00,67.5,67.75,67.48,67.54,219742.0,65.1506,65.3919,65.1313,65.1892,219742.0
2023-11-02 12:30:00,67.55,67.63,67.48,67.53,251143.0,65.1989,65.2761,65.1313,65.1796,251143.0
2023-11-02 13:00:00,67.53,67.8,67.51,67.79,269855.0,65.1796,65.4402,65.1603,65.4305,269855.0
2023-11-02 13:30:00,67.78,68.08,67.75,67.9,228236.0,65.4209,65.7104,65.3919,65.5367,228236.0
2023-11-02 14:00:00,67.89,67.93,67.77,67.87,141076.0,65.527,65.5656,65.4112,65.5077,141076.0
2023-11-02 14:30:00,67.87,67.99,67.76,67.99,188421.0,65.5077,65.6235,65.4016,65.6235,188421.0
2023-11-02 15:00:00,67.99,68.09,67.8,67.84,387981.0,65.6235,65.7201,65.4402,65.4788,387981.0
2023-11-02 15:30:00,67.84,68.16,67.74,68.13,807839.0,65.4788,65.7876,65.3822,65.7587,807839.0
2023-11-03 09:30:00,68.71,69.95,68.71,69.92,285010.0,66.3185,67.5153,66.3185,67.4864,285010.0
2023-11-03 10:00:00,69.99,70.18,69.8,69.91,116912.0,67.5539,67.7373,67.3705,67.4767,116912.0
2023-11-03 10:30:00,69.89,69.89,69.69,69.85,106104.0,67.4574,67.4574,67.2644,67.4188,106104.0
2023-11-03 11:00:00,69.87,70.08,69.83,69.97,94866.0,67.4381,67.6408,67.3995,67.5346,94866.0
2023-11-03 11:30:00,69.99,70.23,69.92,70.05,90154.0,67.5539,67.7856,67.4864,67.6118,90154.0
2023-11-03 12:00:00,70.06,70.16,69.9,69.91,81907.0,67.6215,67.718,67.4671,67.4767,81907.0
2023-11-03 12:30:00,69.91,70.03,69.83,70.02,91665.0,67.4767,67.5925,67.3995,67.5829,91665.0
2023-11-03 13:00:00,70.02,70.04,69.83,69.98,69710.0,67.5829,67.6022,67.3995,67.5443,69710.0
2023-11-03 13:30:00,69.98,70.09,69.89,70.04,112128.0,67.5443,67.6505,67.4574,67.6022,112128.0
2023-11-03 14:00:00,70.04,70.17,69.95,70.07,92521.0,67.6022,67.7277,67.5153,67.6311,92521.0
2023-11-03 14:30:00,70.07,70.14,70.01,70.12,94262.0,67.6311,67.6987,67.5732,67.6794,94262.0
2023-11-03 15:00:00,70.12,70.17,69.98,69.99,120825.0,67.6794,67.7277,67.5443,67.5539,120825.0
2023-11-03 15:30:00,69.99,69.99,69.62,69.66,372553.0,67.5539,67.5539,67.1968,67.2354,372553.0
2023-11-06 09:30:00,69.51,69.53,68.95,69.07,74217.0,67.0906,67.1099,66.5501,66.666,74217.0
2023-11-06 10:00:00,69.02,69.63,68.99,69.63,77849.0,66.6177,67.2065,66.5887,67.2065,77849.0
2023-11-06 10:30:00,69.64,69.71,69.45,69.57,128509.0,67.2161,67.2837,67.0327,67.1486,128509.0
2023-11-06 11:00:00,69.57,69.74,69.56,69.6,106664.0,67.1486,67.3126,67.1389,67.1775,106664.0
2023-11-06 11:30:00,69.59,69.95,69.51,69.94,92898.0,67.1679,67.5153,67.0906,67.5057,92898.0
2023-11-06 12:00:00,69.95,70.12,69.83,70.06,288796.0,67.5153,67.6794,67.3995,67.6215,288796.0
2023-11-06 12:30:00,70.06,70.13,69.96,70.02,210489.0,67.6215,67.6891,67.525,67.5829,210489.0
2023-11-06 13:00:00,70.02,70.02,69.86,69.97,89645.0,67.5829,67.5829,67.4285,67.5346,89645.0
2023-11-06 13:30:00,69.95,70.04,69.68,69.7,126803.0,67.5153,67.6022,67.2547,67.274,126803.0
2023-11-06 14:00:00,69.71,69.73,69.51,69.56,102457.0,67.2837,67.303,67.0906,67.1389,102457.0
2023-11-06 14:30:00,69.55,69.76,69.53,69.62,115435.0,67.1292,67.3319,67.1099,67.1968,115435.0
2023-11-06 15:00:00,69.61,69.61,69.45,69.5,94978.0,67.1872,67.1872,67.0327,67.081,94978.0
2023-11-06 15:30:00,69.5,69.68,69.45,69.54,555077.0,67.081,67.2547,67.0327,67.1196,555077.0
2023-11-07 09:30:00,69.1,69.14,68.23,68.34,148297.0,66.6949,66.7335,65.8552,65.9614,148297.0
2023-11-07 10:00:00,68.34,68.55,67.99,68.55,321345.0,65.9614,66.1641,65.6235,66.1641,321345.0
2023-11-07 10:30:00,68.59,68.81,68.56,68.67,224394.0,66.2027,66.415,66.1737,66.2799,224394.0
2023-11-07 11:00:00,68.66,68.68,68.47,68.65,113246.0,66.2702,66.2895,66.0868,66.2606,113246.0
2023-11-07 11:30:00,68.68,68.71,68.48,68.5,92427.0,66.2895,66.3185,66.0965,66.1158,92427.0
2023-11-07 12:00:00,68.49,68.57,68.32,68.46,83155.0,66.1061,66.1834,65.9421,66.0772,83155.0
2023-11-07 12:30:00,68.45,68.62,68.42,68.6,69823.0,66.0675,66.2316,66.0386,66.2123,69823.0
2023-11-07 13:00:00,68.61,68.64,68.51,68.52,82532.0,66.222,66.2509,66.1254,66.1351,82532.0
2023-11-07 13:30:00,68.51,68.62,68.42,68.42,88934.0,66.1254,66.2316,66.0386,66.0386,88934.0
2023-11-07 14:00:00,68.42,68.44,68.24,68.41,129978.0,66.0386,66.0579,65.8648,66.0289,129978.0
2023-11-07 14:30:00,68.41,68.5,68.33,68.39,136286.0,66.0289,66.1158,65.9517,66.0096,136286.0
2023-11-07 15:00:00,68.38,68.55,68.36,68.43,180539.0,66.0,66.1641,65.9807,66.0482,180539.0
2023-11-07 15:30:00,68.43,68.62,68.35,68.43,513509.0,66.0482,66.2316,65.971,66.0482,513509.0
2023-11-08 09:30:00,68.19,68.56,68.17,68.47,87950.0,65.8166,66.1737,65.7973,66.0868,87950.0
2023-11-08 10:00:00,68.49,68.7,68.4,68.67,79484.0,66.1061,66.3088,66.0193,66.2799,79484.0
2023-11-08 10:30:00,68.65,68.86,68.48,68.53,74193.0,66.2606,66.4633,66.0965,66.1448,74193.0
2023-11-08 11:00:00,68.55,68.66,68.46,68.53,64913.0,66.1641,66.2702,66.0772,66.1448,64913.0
2023-11-08 11:30:00,68.53,68.62,68.44,68.47,63740.0,66.1448,66.2316,66.0579,66.0868,63740.0
2023-11-08 12:00:00,68.47,68.47,68.22,68.39,62705.0,66.0868,66.0868,65.8455,66.0096,62705.0
2023-11-08 12:30:00,68.39,68.49,68.28,68.49,82279.0,66.0096,66.1061,65.9035,66.1061,82279.0
2023-11-08 13:00:00,68.5,68.59,68.41,68.52,46599.0,66.1158,66.2027,66.0289,66.1351,46599.0
2023-11-08 13:30:00,68.53,68.58,68.47,68.56,54354.0,66.1448,66.193,66.0868,66.1737,54354.0
2023-11-08 14:00:00,68.55,68.74,68.35,68.45,83085.0,66.1641,66.3474,65.971,66.0675,83085.0
2023-11-08 14:30:00,68.45,68.5,68.23,68.24,91663.0,66.0675,66.1158,65.8552,65.8648,91663.0
2023-11-08 15:00:00,68.26,68.35,68.21,68.34,105477.0,65.8841,65.971,65.8359,65.9614,105477.0
2023-11-08 15:30:00,68.35,68.54,68.28,68.43,455980.0,65.971,66.1544,65.9035,66.0482,455980.0
2023-11-09 09:30:00,68.7,68.82,68.35,68.57,126812.0,66.3088,66.4247,65.971,66.1834,126812.0
2023-11-09 10:00:00,68.58,68.66,68.21,68.42,80112.0,66.193,66.2702,65.8359,66.0386,80112.0
2023-11-09 10:30:00,68.4,68.49,68.32,68.44,62071.0,66.0193,66.1061,65.9421,66.0579,62071.0
2023-11-09 11:00:00,68.43,68.54,68.4,68.47,60191.0,66.0482,66.1544,66.0193,66.0868,60191.0
2023-11-09 11:30:00,68.48,68.62,68.42,68.49,44674.0,66.0965,66.2316,66.0386,66.1061,44674.0
2023-11-09 12:00:00,68.47,68.58,68.47,68.51,49316.0,66.0868,66.193,66.0868,66.1254,49316.0
2023-11-09 12:30:00,68.51,68.54,68.44,68.48,45111.0,66.1254,66.1544,66.0579,66.0965,45111.0
2023-11-09 13:00:00,68.48,68.5,68.17,68.31,64260.0,66.0965,66.1158,65.7973,65.9324,64260.0
2023-11-09 13:30:00,68.3,68.38,68.14,68.2,45699.0,65.9228,66.0,65.7683,65.8262,45699.0
2023-11-09 14:00:00,68.17,68.19,68.02,68.09,61635.0,65.7973,65.8166,65.6525,65.7201,61635.0
2023-11-09 14:30:00,68.09,68.12,67.91,67.97,91792.0,65.7201,65.749,65.5463,65.6042,91792.0
2023-11-09 15:00:00,67.95,67.99,67.77,67.78,121385.0,65.5849,65.6235,65.4112,65.4209,121385.0
2023-11-09 15:30:00,67.79,67.88,67.76,67.83,413600.0,65.4305,65.5174,65.4016,65.4691,413600.0
2023-11-10 09:30:00,68.0,68.23,67.54,68.08,121249.0,65.6332,65.8552,65.1892,65.7104,121249.0
2023-11-10 10:00:00,68.03,68.09,67.93,67.97,108587.0,65.6622,65.7201,65.5656,65.6042,108587.0
2023-11-10 10:30:00,67.98,68.19,67.92,68.16,144596.0,65.6139,65.8166,65.556,65.7876,144596.0
2023-11-10 11:00:00,68.16,68.4,68.15,68.4,94807.0,65.7876,66.0193,65.778,66.0193,94807.0
2023-11-10 11:30:00,68.39,68.44,68.33,68.35,88059.0,66.0096,66.0579,65.9517,65.971,88059.0
2023-11-10 12:00:00,68.35,68.47,68.27,68.4,92318.0,65.971,66.0868,65.8938,66.0193,92318.0
2023-11-10 12:30:00,68.4,68.67,68.37,68.63,53982.0,66.0193,66.2799,65.9903,66.2413,53982.0
2023-11-10 13:00:00,68.64,68.72,68.5,68.62,65226.0,66.2509,66.3281,66.1158,66.2316,65226.0
2023-11-10 13:30:00,68.62,68.8,68.61,68.73,96651.0,66.2316,66.4054,66.222,66.3378,96651.0
2023-11-10 14:00:00,68.73,68.91,68.72,68.88,62817.0,66.3378,66.5115,66.3281,66.4826,62817.0
2023-11-10 14:30:00,68.88,68.91,68.81,68.85,102647.0,66.4826,66.5115,66.415,66.4536,102647.0
2023-11-10 15:00:00,68.86,68.93,68.81,68.91,130815.0,66.4633,66.5308,66.415,66.5115,130815.0
2023-11-10 15:30:00,68.93,69.02,68.66,68.76,477774.0,66.5308,66.6177,66.2702,66.3667,477774.0
2023-11-13 09:30:00,68.77,68.88,68.32,68.49,99748.0,66.3764,66.4826,65.9421,66.1061,99748.0
2023-11-13 10:00:00,68.48,68.54,68.11,68.14,94459.0,66.0965,66.1544,65.7394,65.7683,94459.0
2023-11-13 10:30:00,68.13,68.16,67.9,68.1,83349.0,65.7587,65.7876,65.5367,65.7297,83349.0
2023-11-13 11:00:00,68.1,68.26,67.96,68.26,87969.0,65.7297,65.8841,65.5946,65.8841,87969.0
2023-11-13 11:30:00,68.27,68.47,68.2,68.42,109542.0,65.8938,66.0868,65.8262,66.0386,109542.0
2023-11-13 12:00:00,68.42,68.51,68.33,68.42,84342.0,66.0386,66.1254,65.9517,66.0386,84342.0
2023-11-13 12:30:00,68.42,68.43,68.28,68.38,66557.0,66.0386,66.0482,65.9035,66.0,66557.0
2023-11-13 13:00:00,68.38,68.43,68.33,68.38,51623.0,66.0,66.0482,65.9517,66.0,51623.0
2023-11-13 13:30:00,68.38,68.49,68.25,68.3,79363.0,66.0,66.1061,65.8745,65.9228,79363.0
2023-11-13 14:00:00,68.3,68.37,68.15,68.33,69189.0,65.9228,65.9903,65.778,65.9517,69189.0
2023-11-13 14:30:00,68.33,68.51,68.33,68.37,70830.0,65.9517,66.1254,65.9517,65.9903,70830.0
2023-11-13 15:00:00,68.36,68.52,68.35,68.5,94946.0,65.9807,66.1351,65.971,66.1158,94946.0
2023-11-13 15:30:00,68.5,68.63,68.48,68.55,306235.0,66.1158,66.2413,66.0965,66.1641,306235.0
2023-11-14 09:30:00,69.47,70.22,69.47,70.19,87140.0,67.052,67.7759,67.052,67.747,87140.0
2023-11-14 10:00:00,70.17,70.54,70.16,70.53,188688.0,67.7277,68.0848,67.718,68.0751,188688.0
2023-11-14 10:30:00,70.52,70.76,70.47,70.73,108112.0,68.0655,68.2971,68.0172,68.2682,108112.0
2023-11-14 11:00:00,70.73,70.79,70.55,70.55,54434.0,68.2682,68.3261,68.0944,68.0944,54434.0
2023-11-14 11:30:00,70.55,70.6,70.36,70.38,139826.0,68.0944,68.1427,67.9111,67.9304,139826.0
2023-11-14 12:00:00,70.4,70.43,70.06,70.16,98579.0,67.9497,67.9786,67.6215,67.718,98579.0
2023-11-14 12:30:00,70.16,70.29,70.16,70.28,72619.0,67.718,67.8435,67.718,67.8338,72619.0
2023-11-14 13:00:00,70.28,70.37,70.26,70.37,79442.0,67.8338,67.9207,67.8145,67.9207,79442.0
2023-11-14 13:30:00,70.36,70.63,70.32,70.58,124600.0,67.9111,68.1717,67.8724,68.1234,124600.0
2023-11-14 14:00:00,70.57,70.69,70.5,70.57,99446.0,68.1137,68.2296,68.0462,68.1137,99446.0
2023-11-14 14:30:00,70.58,70.65,70.49,70.56,89956.0,68.1234,68.191,68.0365,68.1041,89956.0
2023-11-14 15:00:00,70.56,70.64,70.52,70.62,132353.0,68.1041,68.1813,68.0655,68.162,132353.0
2023-11-14 15:30:00,70.62,70.62,70.27,70.37,525955.0,68.162,68.162,67.8242,67.9207,525955.0
2023-11-15 09:30:00,70.6,70.95,70.47,70.81,105738.0,68.1427,68.4805,68.0172,68.3454,105738.0
2023-11-15 10:00:00,70.82,71.59,70.82,71.59,167364.0,68.355,69.0982,68.355,69.0982,167364.0
2023-11-15 10:30:00,71.56,71.76,71.45,71.71,245076.0,69.0693,69.2623,68.9631,69.2141,245076.0
2023-11-15 11:00:00,71.71,71.73,71.18,71.21,117531.0,69.2141,69.2334,68.7025,68.7315,117531.0
2023-11-15 11:30:00,71.21,71.23,70.95,71.18,67248.0,68.7315,68.7508,68.4805,68.7025,67248.0
2023-11-15 12:00:00,71.18,71.25,71.11,71.23,103608.0,68.7025,68.7701,68.635,68.7508,103608.0
2023-11-15 12:30:00,71.24,71.3,71.02,71.05,76283.0,68.7604,68.8183,68.5481,68.577,76283.0
2023-11-15 13:00:00,71.05,71.13,70.9,71.02,95217.0,68.577,68.6543,68.4323,68.5481,95217.0
2023-11-15 13:30:00,71.01,71.15,71.0,71.09,71062.0,68.5384,68.6736,68.5288,68.6156,71062.0
2023-11-15 14:00:00,71.09,71.13,70.87,70.98,92741.0,68.6156,68.6543,68.4033,68.5095,92741.0
2023-11-15 14:30:00,70.98,71.01,70.89,70.97,73095.0,68.5095,68.5384,68.4226,68.4998,73095.0
2023-11-15 15:00:00,70.96,71.08,70.94,71.05,104615.0,68.4902,68.606,68.4709,68.577,104615.0
2023-11-15 15:30:00,71.05,71.14,70.75,70.87,352922.0,68.577,68.6639,68.2875,68.4033,352922.0
2023-11-16 09:30:00,70.5,70.87,70.37,70.45,102405.0,68.0462,68.4033,67.9207,67.9979,102405.0
2023-11-16 10:00:00,70.43,70.43,70.14,70.32,98736.0,67.9786,67.9786,67.6987,67.8724,98736.0
2023-11-16 10:30:00,70.31,70.55,70.26,70.45,82275.0,67.8628,68.0944,67.8145,67.9979,82275.0
2023-11-16 11:00:00,70.44,70.47,70.3,70.44,67282.0,67.9883,68.0172,67.8531,67.9883,67282.0
2023-11-16 11:30:00,70.45,70.66,70.41,70.5,84431.0,67.9979,68.2006,67.9593,68.0462,84431.0
2023-11-16 12:00:00,70.5,70.64,70.45,70.61,56510.0,68.0462,68.1813,67.9979,68.1524,56510.0
2023-11-16 12:30:00,70.58,70.8,70.54,70.7,61844.0,68.1234,68.3357,68.0848,68.2392,61844.0
2023-11-16 13:00:00,70.69,70.97,70.69,70.85,96482.0,68.2296,68.4998,68.2296,68.384,96482.0
2023-11-16 13:30:00,70.86,70.89,70.75,70.86,53759.0,68.3937,68.4226,68.2875,68.3937,53759.0
2023-11-16 14:00:00,70.86,70.95,70.72,70.75,60606.0,68.3937,68.4805,68.2585,68.2875,60606.0
2023-11-16 14:30:00,70.75,70.89,70.74,70.84,74092.0,68.2875,68.4226,68.2778,68.3743,74092.0
2023-11-16 15:00:00,70.84,70.86,70.64,70.67,154388.0,68.3743,68.3937,68.1813,68.2103,154388.0
2023-11-16 15:30:00,70.67,70.83,70.55,70.56,532904.0,68.2103,68.3647,68.0944,68.1041,532904.0
2023-11-17 09:30:00,71.02,71.14,70.69,70.84,160412.0,68.5481,68.6639,68.2296,68.3743,160412.0
2023-11-17 10:00:00,70.82,70.94,70.7,70.75,58725.0,68.355,68.4709,68.2392,68.2875,58725.0
2023-11-17 10:30:00,70.74,70.87,70.69,70.83,75008.0,68.2778,68.4033,68.2296,68.3647,75008.0
2023-11-17 11:00:00,70.82,70.89,70.73,70.75,54893.0,68.355,68.4226,68.2682,68.2875,54893.0
2023-11-17 11:30:00,70.74,70.76,70.62,70.71,34750.0,68.2778,68.2971,68.162,68.2489,34750.0
2023-11-17 12:00:00,70.7,70.8,70.65,70.67,50764.0,68.2392,68.3357,68.191,68.2103,50764.0
2023-11-17 12:30:00,70.68,70.85,70.68,70.76,70349.0,68.2199,68.384,68.2199,68.2971,70349.0
2023-11-17 13:00:00,70.78,70.86,70.71,70.81,45550.0,68.3164,68.3937,68.2489,68.3454,45550.0
2023-11-17 13:30:00,70.81,70.94,70.72,70.92,71251.0,68.3454,68.4709,68.2585,68.4516,71251.0
2023-11-17 14:00:00,70.92,70.98,70.83,70.84,51185.0,68.4516,68.5095,68.3647,68.3743,51185.0
2023-11-17 14:30:00,70.86,71.03,70.85,71.01,69384.0,68.3937,68.5577,68.384,68.5384,69384.0
2023-11-17 15:00:00,71.01,71.16,70.96,71.12,112790.0,68.5384,68.6832,68.4902,68.6446,112790.0
2023-11-17 15:30:00,71.13,71.23,71.02,71.23,322482.0,68.6543,68.7508,68.5481,68.7508,322482.0
2023-11-20 09:30:00,71.13,71.19,70.71,71.19,61079.0,68.6543,68.7122,68.2489,68.7122,61079.0
2023-11-20 10:00:00,71.22,71.59,71.13,71.56,81128.0,68.7411,69.0982,68.6543,69.0693,81128.0
2023-11-20 10:30:00,71.56,71.56,71.33,71.51,84785.0,69.0693,69.0693,68.8473,69.021,84785.0
2023-11-20 11:00:00,71.52,71.55,71.43,71.47,49318.0,69.0307,69.0596,68.9438,68.9824,49318.0
2023-11-20 11:30:00,71.47,71.51,71.34,71.38,54298.0,68.9824,69.021,68.8569,68.8956,54298.0
2023-11-20 12:00:00,71.37,71.41,71.34,71.36,41404.0,68.8859,68.9245,68.8569,68.8763,41404.0
2023-11-20 12:30:00,71.36,71.37,71.24,71.29,36641.0,68.8763,68.8859,68.7604,68.8087,36641.0
2023-11-20 13:00:00,71.3,71.42,71.26,71.33,68261.0,68.8183,68.9342,68.7797,68.8473,68261.0
2023-11-20 13:30:00,71.34,71.46,71.32,71.33,87845.0,68.8569,68.9728,68.8376,68.8473,87845.0
2023-11-20 14:00:00,71.33,71.39,71.24,71.27,43305.0,68.8473,68.9052,68.7604,68.7894,43305.0
2023-11-20 14:30:00,71.27,71.35,71.25,71.32,61570.0,68.7894,68.8666,68.7701,68.8376,61570.0
2023-11-20 15:00:00,71.3,71.56,71.29,71.54,89462.0,68.8183,69.0693,68.8087,69.05,89462.0
2023-11-20 15:30:00,71.54,71.56,71.3,71.38,318704.0,69.05,69.0693,68.8183,68.8956,318704.0
2023-11-21 09:30:00,71.21,71.29,70.97,71.0,73788.0,68.7315,68.8087,68.4998,68.5288,73788.0
2023-11-21 10:00:00,71.0,71.07,70.79,70.87,100417.0,68.5288,68.5963,68.3261,68.4033,100417.0
2023-11-21 10:30:00,70.89,71.04,70.78,71.0,83509.0,68.4226,68.5674,68.3164,68.5288,83509.0
2023-11-21 11:00:00,71.0,71.04,70.92,70.98,52348.0,68.5288,68.5674,68.4516,68.5095,52348.0
2023-11-21 11:30:00,70.98,71.05,70.92,70.97,46572.0,68.5095,68.577,68.4516,68.4998,46572.0
2023-11-21 12:00:00,70.97,71.04,70.92,71.03,50417.0,68.4998,68.5674,68.4516,68.5577,50417.0
2023-11-21 12:30:00,71.05,71.23,71.02,71.22,39542.0,68.577,68.7508,68.5481,68.7411,39542.0
2023-11-21 13:00:00,71.21,71.21,71.04,71.05,46357.0,68.7315,68.7315,68.5674,68.577,46357.0
2023-11-21 13:30:00,71.05,71.2,71.05,71.14,42692.0,68.577,68.7218,68.577,68.6639,42692.0
2023-11-21 14:00:00,71.14,71.14,71.01,71.11,58316.0,68.6639,68.6639,68.5384,68.635,58316.0
2023-11-21 14:30:00,71.11,71.13,70.97,71.05,65477.0,68.635,68.6543,68.4998,68.577,65477.0
2023-11-21 15:00:00,71.05,71.15,71.0,71.09,81903.0,68.577,68.6736,68.5288,68.6156,81903.0
2023-11-21 15:30:00,71.09,71.09,70.81,70.83,293429.0,68.6156,68.6156,68.3454,68.3647,293429.0
2023-11-22 09:30:00,70.86,71.06,70.67,70.88,59509.0,68.3937,68.5867,68.2103,68.413,59509.0
2023-11-22 10:00:00,70.86,71.16,70.83,71.15,99480.0,68.3937,68.6832,68.3647,68.6736,99480.0
2023-11-22 10:30:00,71.19,71.36,71.15,71.25,155824.0,68.7122,68.8763,68.6736,68.7701,155824.0
2023-11-22 11:00:00,71.26,71.36,71.2,71.31,57295.0,68.7797,68.8763,68.7218,68.828,57295.0
2023-11-22 11:30:00,71.31,71.51,71.29,71.49,69518.0,68.828,69.021,68.8087,69.0017,69518.0
2023-11-22 12:00:00,71.5,71.55,71.32,71.42,55605.0,69.0114,69.0596,68.8376,68.9342,55605.0
2023-11-22 12:30:00,71.42,71.42,71.18,71.25,72101.0,68.9342,68.9342,68.7025,68.7701,72101.0
2023-11-22 13:00:00,71.25,71.27,71.15,71.2,56319.0,68.7701,68.7894,68.6736,68.7218,56319.0
2023-11-22 13:30:00,71.21,71.21,71.07,71.09,74993.0,68.7315,68.7315,68.5963,68.6156,74993.0
2023-11-22 14:00:00,71.08,71.18,71.08,71.17,53284.0,68.606,68.7025,68.606,68.6929,53284.0
2023-11-22 14:30:00,71.18,71.18,70.95,71.1,64306.0,68.7025,68.7025,68.4805,68.6253,64306.0
2023-11-22 15:00:00,71.09,71.28,71.08,71.28,63332.0,68.6156,68.799,68.606,68.799,63332.0
2023-11-22 15:30:00,71.28,71.37,71.24,71.3,243209.0,68.799,68.8859,68.7604,68.8183,243209.0
2023-11-24 09:30:00,71.16,71.5,71.03,71.42,83600.0,68.6832,69.0114,68.5577,68.9342,83600.0
2023-11-24 10:00:00,71.42,71.72,71.38,71.7,48765.0,68.9342,69.2237,68.8956,69.2044,48765.0
2023-11-24 10:30:00,71.69,71.74,71.62,71.63,73162.0,69.1948,69.243,69.1272,69.1369,73162.0
2023-11-24 11:00:00,71.63,71.63,71.48,71.53,42650.0,69.1369,69.1369,68.9921,69.0403,42650.0
2023-11-24 11:30:00,71.55,71.58,71.47,71.5,28453.0,69.0596,69.0886,68.9824,69.0114,28453.0
2023-11-24 12:00:00,71.5,71.58,71.41,71.42,36638.0,69.0114,69.0886,68.9245,68.9342,36638.0
2023-11-24 12:30:00,71.41,71.55,71.39,71.52,102152.0,68.9245,69.0596,68.9052,69.0307,102152.0
2023-11-27 09:30:00,70.93,71.0,70.47,70.83,158119.0,68.4612,68.5288,68.0172,68.3647,158119.0
2023-11-27 10:00:00,70.8,70.98,70.78,70.98,93809.0,68.3357,68.5095,68.3164,68.5095,93809.0
2023-11-27 10:30:00,70.98,70.99,70.77,70.77,103140.0,68.5095,68.5191,68.3068,68.3068,103140.0
2023-11-27 11:00:00,70.75,70.9,70.58,70.89,96718.0,68.2875,68.4323,68.1234,68.4226,96718.0
2023-11-27 11:30:00,70.89,71.0,70.86,70.95,125369.0,68.4226,68.5288,68.3937,68.4805,125369.0
2023-11-27 12:00:00,70.95,71.01,70.86,70.93,85293.0,68.4805,68.5384,68.3937,68.4612,85293.0
2023-11-27 12:30:00,70.93,70.95,70.87,70.9,66059.0,68.4612,68.4805,68.4033,68.4323,66059.0
2023-11-27 13:00:00,70.89,71.03,70.86,71.03,75335.0,68.4226,68.5577,68.3937,68.5577,75335.0
2023-11-27 13:30:00,71.02,71.09,70.99,71.04,67654.0,68.5481,68.6156,68.5191,68.5674,67654.0
2023-11-27 14:00:00,71.05,71.11,71.02,71.07,97030.0,68.577,68.635,68.5481,68.5963,97030.0
2023-11-27 14:30:00,71.07,71.13,71.01,71.07,101593.0,68.5963,68.6543,68.5384,68.5963,101593.0
2023-11-27 15:00:00,71.08,71.27,71.0,71.27,107048.0,68.606,68.7894,68.5288,68.7894,107048.0
2023-11-27 15:30:00,71.27,71.29,71.08,71.22,403205.0,68.7894,68.8087,68.606,68.7411,403205.0
2023-11-28 09:30:00,71.4,71.64,71.0,71.61,126911.0,68.9149,69.1465,68.5288,69.1175,126911.0
2023-11-28 10:00:00,71.61,71.69,71.38,71.64,123630.0,69.1175,69.1948,68.8956,69.1465,123630.0
2023-11-28 10:30:00,71.64,71.9,71.47,71.88,91148.0,69.1465,69.3975,68.9824,69.3782,91148.0
2023-11-28 11:00:00,71.89,71.97,71.79,71.82,110949.0,69.3878,69.465,69.2913,69.3202,110949.0
2023-11-28 11:30:00,71.83,72.04,71.83,72.01,177544.0,69.3299,69.5326,69.3299,69.5036,177544.0
2023-11-28 12:00:00,72.0,72.01,71.64,71.72,139862.0,69.494,69.5036,69.1465,69.2237,139862.0
2023-11-28 12:30:00,71.72,71.78,71.53,71.58,68276.0,69.2237,69.2816,69.0403,69.0886,68276.0
2023-11-28 13:00:00,71.59,71.6,71.35,71.45,71917.0,69.0982,69.1079,68.8666,68.9631,71917.0
2023-11-28 13:30:00,71.45,71.48,71.35,71.37,62125.0,68.9631,68.9921,68.8666,68.8859,62125.0
2023-11-28 14:00:00,71.37,71.53,71.37,71.45,94478.0,68.8859,69.0403,68.8859,68.9631,94478.0
2023-11-28 14:30:00,71.45,71.64,71.44,71.53,95224.0,68.9631,69.1465,68.9535,69.0403,95224.0
2023-11-28 15:00:00,71.54,71.61,71.37,71.4,135870.0,69.05,69.1175,68.8859,68.9149,135870.0
2023-11-28 15:30:00,71.41,71.5,71.24,71.31,287283.0,68.9245,69.0114,68.7604,68.828,287283.0
2023-11-29 09:30:00,71.35,71.97,71.35,71.74,99112.0,69.2136,69.8151,69.2136,69.592,99112.0
2023-11-29 10:00:00,71.75,71.84,71.41,71.5,69097.0,69.6017,69.689,69.2718,69.3591,69097.0
2023-11-29 10:30:00,71.49,71.52,71.27,71.5,73478.0,69.3494,69.3785,69.136,69.3591,73478.0
2023-11-29 11:00:00,71.5,71.55,71.39,71.42,64198.0,69.3591,69.4076,69.2524,69.2815,64198.0
2023-11-29 11:30:00,71.41,71.58,71.29,71.51,73843.0,69.2718,69.4367,69.1554,69.3688,73843.0
2023-11-29 12:00:00,71.51,71.67,71.49,71.63,47667.0,69.3688,69.524,69.3494,69.4852,47667.0
2023-11-29 12:30:00,71.63,71.7,71.58,71.6,54391.0,69.4852,69.5532,69.4367,69.4561,54391.0
2023-11-29 13:00:00,71.6,71.67,71.51,71.67,62788.0,69.4561,69.524,69.3688,69.524,62788.0
2023-11-29 13:30:00,71.67,71.69,71.51,71.59,70056.0,69.524,69.5434,69.3688,69.4464,70056.0
2023-11-29 14:00:00,71.59,71.63,71.45,71.48,76040.0,69.4464,69.4852,69.3106,69.3397,76040.0
2023-11-29 14:30:00,71.46,71.47,71.29,71.31,108744.0,69.3203,69.33,69.1554,69.1748,108744.0
2023-11-29 15:00:00,71.3,71.4,71.27,71.34,157308.0,69.1651,69.2621,69.136,69.2039,157308.0
2023-11-29 15:30:00,71.34,71.47,71.34,71.45,342854.0,69.2039,69.33,69.2039,69.3106,342854.0
2023-11-30 09:30:00,71.59,71.84,71.28,71.84,89848.0,69.4464,69.689,69.1457,69.689,89848.0
2023-11-30 10:00:00,71.85,71.86,71.57,71.58,101435.0,69.6987,69.7084,69.427,69.4367,101435.0
2023-11-30 10:30:00,71.58,71.6,71.32,71.52,95662.0,69.4367,69.4561,69.1845,69.3785,95662.0
2023-11-30 11:00:00,71.54,71.59,71.37,71.51,74321.0,69.3979,69.4464,69.233,69.3688,74321.0
2023-11-30 11:30:00,71.51,71.51,71.33,71.39,66909.0,69.3688,69.3688,69.1942,69.2524,66909.0
2023-11-30 12:00:00,71.39,71.52,71.22,71.26,57502.0,69.2524,69.3785,69.0875,69.1263,57502.0
2023-11-30 12:30:00,71.25,71.42,71.22,71.31,78622.0,69.1166,69.2815,69.0875,69.1748,78622.0
2023-11-30 13:00:00,71.31,71.5,71.28,71.4,49179.0,69.1748,69.3591,69.1457,69.2621,49179.0
2023-11-30 13:30:00,71.41,71.51,71.36,71.44,81462.0,69.2718,69.3688,69.2233,69.3009,81462.0
2023-11-30 14:00:00,71.44,71.55,71.41,71.48,140581.0,69.3009,69.4076,69.2718,69.3397,140581.0
2023-11-30 14:30:00,71.49,71.62,71.47,71.59,116289.0,69.3494,69.4755,69.33,69.4464,116289.0
2023-11-30 15:00:00,71.59,71.59,71.43,71.47,134266.0,69.4464,69.4464,69.2912,69.33,134266.0
2023-11-30 15:30:00,71.47,71.6,71.39,71.5,1098273.0,69.33,69.4561,69.2524,69.3591,1098273.0
2023-12-01 09:30:00,71.59,71.83,71.27,71.48,138315.0,69.4464,69.6793,69.136,69.3397,138315.0
2023-12-01 10:00:00,71.57,72.06,71.57,71.94,126035.0,69.427,69.9024,69.427,69.786,126035.0
2023-12-01 10:30:00,71.93,72.28,71.92,72.16,102228.0,69.7763,70.1158,69.7666,69.9994,102228.0
2023-12-01 11:00:00,72.14,72.39,71.9,72.31,104929.0,69.98,70.2225,69.7472,70.1449,104929.0
2023-12-01 11:30:00,72.32,72.65,72.24,72.58,113214.0,70.1546,70.4747,70.077,70.4068,113214.0
2023-12-01 12:00:00,72.58,72.68,72.42,72.5,215882.0,70.4068,70.5038,70.2516,70.3292,215882.0
2023-12-01 12:30:00,72.47,72.72,72.45,72.56,189737.0,70.3001,70.5426,70.2807,70.3874,189737.0
2023-12-01 13:00:00,72.56,72.66,72.46,72.49,198978.0,70.3874,70.4844,70.2904,70.3195,198978.0
2023-12-01 13:30:00,72.47,72.62,72.36,72.38,107239.0,70.3001,70.4456,70.1934,70.2128,107239.0
2023-12-01 14:00:00,72.39,72.56,72.38,72.51,200386.0,70.2225,70.3874,70.2128,70.3389,200386.0
2023-12-01 14:30:00,72.51,72.57,72.4,72.43,230193.0,70.3389,70.3971,70.2322,70.2613,230193.0
2023-12-01 15:00:00,72.42,72.45,72.24,72.4,246322.0,70.2516,70.2807,70.077,70.2322,246322.0
2023-12-01 15:30:00,72.4,72.42,72.18,72.41,975065.0,70.2322,70.2516,70.0188,70.2419,975065.0
2023-12-04 09:30:00,71.76,72.16,71.61,71.62,114703.0,69.6114,69.9994,69.4658,69.4755,114703.0
2023-12-04 10:00:00,71.62,71.65,70.97,71.17,256204.0,69.4755,69.5046,68.845,69.039,256204.0
2023-12-04 10:30:00,71.18,71.27,70.95,71.02,257870.0,69.0487,69.136,68.8256,68.8935,257870.0
2023-12-04 11:00:00,71.01,71.37,70.9,71.34,172736.0,68.8838,69.233,68.7771,69.2039,172736.0
2023-12-04 11:30:00,71.33,71.49,71.28,71.48,253133.0,69.1942,69.3494,69.1457,69.3397,253133.0
2023-12-04 12:00:00,71.48,71.6,71.42,71.59,176090.0,69.3397,69.4561,69.2815,69.4464,176090.0
2023-12-04 12:30:00,71.59,71.7,71.55,71.67,142109.0,69.4464,69.5532,69.4076,69.524,142109.0
2023-12-04 13:00:00,71.67,71.67,71.43,71.44,175946.0,69.524,69.524,69.2912,69.3009,175946.0
2023-12-04 13:30:00,71.43,71.58,71.41,71.56,106623.0,69.2912,69.4367,69.2718,69.4173,106623.0
2023-12-04 14:00:00,71.56,71.69,71.48,71.51,113995.0,69.4173,69.5434,69.3397,69.3688,113995.0
2023-12-04 14:30:00,71.51,71.72,71.47,71.68,147192.0,69.3688,69.5726,69.33,69.5337,147192.0
2023-12-04 15:00:00,71.69,71.76,71.57,71.61,141071.0,69.5434,69.6114,69.427,69.4658,141071.0
2023-12-04 15:30:00,71.61,71.79,71.55,71.76,541966.0,69.4658,69.6405,69.4076,69.6114,541966.0
2023-12-05 09:30:00,71.21,71.52,70.44,70.73,160646.0,69.0778,69.3785,68.3309,68.6122,160646.0
2023-12-05 10:00:00,70.75,71.15,70.74,70.98,189216.0,68.6316,69.0196,68.6219,68.8547,189216.0
2023-12-05 10:30:00,70.99,71.02,70.67,70.91,133472.0,68.8644,68.8935,68.554,68.7868,133472.0
2023-12-05 11:00:00,70.91,71.18,70.84,71.16,94011.0,68.7868,69.0487,68.7189,69.0293,94011.0
2023-12-05 11:30:00,71.16,71.29,71.03,71.15,87058.0,69.0293,69.1554,68.9032,69.0196,87058.0
2023-12-05 12:00:00,71.17,71.26,71.02,71.07,64571.0,69.039,69.1263,68.8935,68.942,64571.0
2023-12-05 12:30:00,71.07,71.08,70.95,71.07,52279.0,68.942,68.9517,68.8256,68.942,52279.0
2023-12-05 13:00:00,71.07,71.2,71.04,71.1,55597.0,68.942,69.0681,68.9129,68.9711,55597.0
2023-12-05 13:30:00,71.11,71.14,71.01,71.06,62678.0,68.9808,69.0099,68.8838,68.9323,62678.0
2023-12-05 14:00:00,71.06,71.13,70.88,70.98,88874.0,68.9323,69.0002,68.7577,68.8547,88874.0
2023-12-05 14:30:00,70.99,71.09,70.95,71.06,93112.0,68.8644,68.9614,68.8256,68.9323,93112.0
2023-12-05 15:00:00,71.05,71.21,70.96,71.06,118382.0,68.9226,69.0778,68.8353,68.9323,118382.0
2023-12-05 15:30:00,71.05,71.09,70.88,70.9,510373.0,68.9226,68.9614,68.7577,68.7771,510373.0
2023-12-06 09:30:00,71.19,71.46,71.11,71.32,115656.0,69.0584,69.3203,68.9808,69.1845,115656.0
2023-12-06 10:00:00,71.32,71.62,71.28,71.37,152530.0,69.1845,69.4755,69.1457,69.233,152530.0
2023-12-06 10:30:00,71.37,71.46,71.06,71.09,106442.0,69.233,69.3203,68.9323,68.9614,106442.0
2023-12-06 11:00:00,71.09,71.15,70.95,71.0,99367.0,68.9614,69.0196,68.8256,68.8741,99367.0
2023-12-06 11:30:00,71.0,71.11,70.9,71.1,91596.0,68.8741,68.9808,68.7771,68.9711,91596.0
2023-12-06 12:00:00,71.09,71.14,70.97,71.12,81574.0,68.9614,69.0099,68.845,68.9905,81574.0
2023-12-06 12:30:00,71.13,71.22,71.07,71.15,63699.0,69.0002,69.0875,68.942,69.0196,63699.0
2023-12-06 13:00:00,71.15,71.25,71.13,71.24,64069.0,69.0196,69.1166,69.0002,69.1069,64069.0
2023-12-06 13:30:00,71.25,71.32,71.15,71.16,74273.0,69.1166,69.1845,69.0196,69.0293,74273.0
2023-12-06 14:00:00,71.16,71.23,71.0,71.03,123801.0,69.0293,69.0972,68.8741,68.9032,123801.0
2023-12-06 14:30:00,71.03,71.06,70.94,70.98,152150.0,68.9032,68.9323,68.8159,68.8547,152150.0
2023-12-06 15:00:00,70.98,71.0,70.7,70.71,112578.0,68.8547,68.8741,68.5831,68.5928,112578.0
2023-12-06 15:30:00,70.71,70.71,70.5,70.65,416679.0,68.5928,68.5928,68.3891,68.5346,416679.0
2023-12-07 09:30:00,70.92,71.44,70.66,71.25,132447.0,68.7965,69.3009,68.5443,69.1166,132447.0
2023-12-07 10:00:00,71.25,71.45,71.21,71.23,124779.0,69.1166,69.3106,69.0778,69.0972,124779.0
2023-12-07 10:30:00,71.23,71.3,70.94,71.03,133131.0,69.0972,69.1651,68.8159,68.9032,133131.0
2023-12-07 11:00:00,71.03,71.07,70.71,70.83,106194.0,68.9032,68.942,68.5928,68.7092,106194.0
2023-12-07 11:30:00,70.83,70.88,70.68,70.75,97956.0,68.7092,68.7577,68.5637,68.6316,97956.0
2023-12-07 12:00:00,70.76,70.84,70.59,70.68,79857.0,68.6413,68.7189,68.4764,68.5637,79857.0
2023-12-07 12:30:00,70.68,70.97,70.66,70.87,85323.0,68.5637,68.845,68.5443,68.748,85323.0
2023-12-07 13:00:00,70.86,70.99,70.86,70.91,70927.0,68.7383,68.8644,68.7383,68.7868,70927.0
2023-12-07 13:30:00,70.92,70.97,70.81,70.81,64738.0,68.7965,68.845,68.6898,68.6898,64738.0
2023-12-07 14:00:00,70.82,70.84,70.73,70.76,79314.0,68.6995,68.7189,68.6122,68.6413,79314.0
2023-12-07 14:30:00,70.76,70.81,70.67,70.67,118790.0,68.6413,68.6898,68.554,68.554,118790.0
2023-12-07 15:00:00,70.67,70.67,70.53,70.64,305590.0,68.554,68.554,68.4182,68.5249,305590.0
2023-12-07 15:30:00,70.65,70.78,70.57,70.75,555466.0,68.5346,68.6607,68.457,68.6316,555466.0
2023-12-08 09:30:00,70.84,71.36,70.84,71.15,60771.0,68.7189,69.2233,68.7189,69.0196,60771.0
2023-12-08 10:00:00,71.21,71.43,71.01,71.03,150070.0,69.0778,69.2912,68.8838,68.9032,150070.0
2023-12-08 10:30:00,71.04,71.17,70.91,71.03,105202.0,68.9129,69.039,68.7868,68.9032,105202.0
2023-12-08 11:00:00,71.03,71.06,70.82,70.92,60419.0,68.9032,68.9323,68.6995,68.7965,60419.0
2023-12-08 11:30:00,70.93,70.97,70.72,70.81,52817.0,68.8062,68.845,68.6025,68.6898,52817.0
2023-12-08 12:00:00,70.81,70.88,70.71,70.87,48634.0,68.6898,68.7577,68.5928,68.748,48634.0
2023-12-08 12:30:00,70.88,71.06,70.81,71.06,104321.0,68.7577,68.9323,68.6898,68.9323,104321.0
2023-12-08 13:00:00,71.06,71.27,70.97,71.25,40172.0,68.9323,69.136,68.845,69.1166,40172.0
2023-12-08 13:30:00,71.26,71.26,71.1,71.14,121271.0,69.1263,69.1263,68.9711,69.0099,121271.0
2023-12-08 14:00:00,71.15,71.15,71.06,71.14,81990.0,69.0196,69.0196,68.9323,69.0099,81990.0
2023-12-08 14:30:00,71.15,71.17,71.04,71.13,75457.0,69.0196,69.039,68.9129,69.0002,75457.0
2023-12-08 15:00:00,71.12,71.16,71.02,71.14,93552.0,68.9905,69.0293,68.8935,69.0099,93552.0
2023-12-08 15:30:00,71.14,71.19,70.87,70.88,398931.0,69.0099,69.0584,68.748,68.7577,398931.0
2023-12-11 09:30:00,70.69,71.2,70.51,71.15,76219.0,68.5734,69.0681,68.3988,69.0196,76219.0
2023-12-11 10:00:00,71.14,71.6,71.14,71.45,132430.0,69.0099,69.4561,69.0099,69.3106,132430.0
2023-12-11 10:30:00,71.45,71.63,71.41,71.41,100421.0,69.3106,69.4852,69.2718,69.2718,100421.0
2023-12-11 11:00:00,71.4,71.5,71.33,71.5,82956.0,69.2621,69.3591,69.1942,69.3591,82956.0
2023-12-11 11:30:00,71.5,71.65,71.45,71.58,83228.0,69.3591,69.5046,69.3106,69.4367,83228.0
2023-12-11 12:00:00,71.57,71.57,71.3,71.39,66740.0,69.427,69.427,69.1651,69.2524,66740.0
2023-12-11 12:30:00,71.39,71.39,71.17,71.17,76928.0,69.2524,69.2524,69.039,69.039,76928.0
2023-12-11 13:00:00,71.17,71.28,71.07,71.23,119637.0,69.039,69.1457,68.942,69.0972,119637.0
2023-12-11 13:30:00,71.24,71.38,71.23,71.37,68335.0,69.1069,69.2427,69.0972,69.233,68335.0
2023-12-11 14:00:00,71.36,71.39,71.28,71.36,72293.0,69.2233,69.2524,69.1457,69.2233,72293.0
2023-12-11 14:30:00,71.36,71.45,71.3,71.42,87727.0,69.2233,69.3106,69.1651,69.2815,87727.0
2023-12-11 15:00:00,71.42,71.51,71.36,71.45,84975.0,69.2815,69.3688,69.2233,69.3106,84975.0
2023-12-11 15:30:00,71.44,71.59,71.37,71.37,351241.0,69.3009,69.4464,69.233,69.233,351241.0
2023-12-12 09:30:00,71.32,71.32,70.68,71.03,144952.0,69.1845,69.1845,68.5637,68.9032,144952.0
2023-12-12 10:00:00,71.03,71.21,70.95,71.09,76404.0,68.9032,69.0778,68.8256,68.9614,76404.0
2023-12-12 10:30:00,71.1,71.21,71.05,71.17,63123.0,68.9711,69.0778,68.9226,69.039,63123.0
2023-12-12 11:00:00,71.17,71.17,71.06,71.09,53390.0,69.039,69.039,68.9323,68.9614,53390.0
2023-12-12 11:30:00,71.1,71.21,71.09,71.09,49551.0,68.9711,69.0778,68.9614,68.9614,49551.0
2023-12-12 12:00:00,71.09,71.23,71.02,71.23,44208.0,68.9614,69.0972,68.8935,69.0972,44208.0
2023-12-12 12:30:00,71.23,71.26,71.1,71.11,47325.0,69.0972,69.1263,68.9711,68.9808,47325.0
2023-12-12 13:00:00,71.1,71.25,71.09,71.23,53376.0,68.9711,69.1166,68.9614,69.0972,53376.0
2023-12-12 13:30:00,71.23,71.27,71.05,71.05,59116.0,69.0972,69.136,68.9226,68.9226,59116.0
2023-12-12 14:00:00,71.06,71.06,70.94,70.98,87621.0,68.9323,68.9323,68.8159,68.8547,87621.0
2023-12-12 14:30:00,70.99,71.04,70.88,70.9,73230.0,68.8644,68.9129,68.7577,68.7771,73230.0
2023-12-12 15:00:00,70.9,70.95,70.85,70.86,106070.0,68.7771,68.8256,68.7286,68.7383,106070.0
2023-12-12 15:30:00,70.85,70.91,70.73,70.91,428261.0,68.7286,68.7868,68.6122,68.7868,428261.0
2023-12-13 09:30:00,70.62,71.12,70.46,70.81,99680.0,68.5055,68.9905,68.3503,68.6898,99680.0
2023-12-13 10:00:00,70.82,70.97,70.82,70.95,191060.0,68.6995,68.845,68.6995,68.8256,191060.0
2023-12-13 10:30:00,70.95,71.13,70.85,71.12,106394.0,68.8256,69.0002,68.7286,68.9905,106394.0
2023-12-13 11:00:00,71.13,71.15,70.94,70.94,85564.0,69.0002,69.0196,68.8159,68.8159,85564.0
2023-12-13 11:30:00,70.95,71.04,70.87,70.89,58342.0,68.8256,68.9129,68.748,68.7674,58342.0
2023-12-13 12:00:00,70.89,70.91,70.75,70.82,56084.0,68.7674,68.7868,68.6316,68.6995,56084.0
2023-12-13 12:30:00,70.82,70.91,70.81,70.87,55445.0,68.6995,68.7868,68.6898,68.748,55445.0
2023-12-13 13:00:00,70.87,70.87,70.69,70.81,60332.0,68.748,68.748,68.5734,68.6898,60332.0
2023-12-13 13:30:00,70.81,71.06,70.8,71.01,65680.0,68.6898,68.9323,68.6801,68.8838,65680.0
2023-12-13 14:00:00,71.1,71.7,71.1,71.62,107539.0,68.9711,69.5532,68.9711,69.4755,107539.0
2023-12-13 14:30:00,71.65,72.0,71.6,71.88,180986.0,69.5046,69.8442,69.4561,69.7278,180986.0
2023-12-13 15:00:00,71.88,72.05,71.52,71.62,198739.0,69.7278,69.8927,69.3785,69.4755,198739.0
2023-12-13 15:30:00,71.61,71.93,71.55,71.93,431367.0,69.4658,69.7763,69.4076,69.7763,431367.0
2023-12-14 09:30:00,72.42,73.72,72.41,73.52,235640.0,70.2516,71.5127,70.2419,71.3187,235640.0
2023-12-14 10:00:00,73.53,73.75,72.99,73.24,149838.0,71.3284,71.5418,70.8045,71.047,149838.0
2023-12-14 10:30:00,73.25,73.49,73.25,73.48,162489.0,71.0567,71.2896,71.0567,71.2799,162489.0
2023-12-14 11:00:00,73.47,73.6,73.38,73.52,173889.0,71.2702,71.3963,71.1828,71.3187,173889.0
2023-12-14 11:30:00,73.53,73.62,73.36,73.51,154658.0,71.3284,71.4157,71.1634,71.309,154658.0
2023-12-14 12:00:00,73.51,73.66,73.44,73.48,105773.0,71.309,71.4545,71.2411,71.2799,105773.0
2023-12-14 12:30:00,73.48,73.59,73.45,73.45,118348.0,71.2799,71.3866,71.2508,71.2508,118348.0
2023-12-14 13:00:00,73.45,73.45,73.26,73.28,94890.0,71.2508,71.2508,71.0664,71.0858,94890.0
2023-12-14 13:30:00,73.27,73.3,73.05,73.15,118680.0,71.0761,71.1052,70.8627,70.9597,118680.0
2023-12-14 14:00:00,73.16,73.23,73.02,73.05,128812.0,70.9694,71.0373,70.8336,70.8627,128812.0
2023-12-14 14:30:00,73.05,73.42,73.03,73.42,139435.0,70.8627,71.2217,70.8433,71.2217,139435.0
2023-12-14 15:00:00,73.41,73.52,73.34,73.5,173869.0,71.2119,71.3187,71.144,71.2993,173869.0
2023-12-14 15:30:00,73.5,73.51,73.25,73.45,574897.0,71.2993,71.309,71.0567,71.2508,574897.0
2023-12-15 09:30:00,73.65,73.85,73.22,73.28,1054049.0,71.4448,71.6388,71.0276,71.0858,1054049.0
2023-12-15 10:00:00,73.29,73.49,73.07,73.1,115024.0,71.0955,71.2896,70.8821,70.9112,115024.0
2023-12-15 10:30:00,73.09,73.55,73.07,73.44,185701.0,70.9015,71.3478,70.8821,71.2411,185701.0
2023-12-15 11:00:00,73.44,73.51,73.24,73.37,106092.0,71.2411,71.309,71.047,71.1731,106092.0
2023-12-15 11:30:00,73.36,73.4,73.14,73.21,80975.0,71.1634,71.2022,70.95,71.0179,80975.0
2023-12-15 12:00:00,73.21,73.31,73.14,73.2,91433.0,71.0179,71.1149,70.95,71.0082,91433.0
2023-12-15 12:30:00,73.2,73.27,73.1,73.1,79762.0,71.0082,71.0761,70.9112,70.9112,79762.0
2023-12-15 13:00:00,73.09,73.14,73.01,73.14,83479.0,70.9015,70.95,70.8239,70.95,83479.0
2023-12-15 13:30:00,73.15,73.23,73.05,73.07,88035.0,70.9597,71.0373,70.8627,70.8821,88035.0
2023-12-15 14:00:00,73.05,73.13,72.89,72.89,95590.0,70.8627,70.9403,70.7075,70.7075,95590.0
2023-12-15 14:30:00,72.88,73.05,72.88,72.93,94712.0,70.6978,70.8627,70.6978,70.7463,94712.0
2023-12-15 15:00:00,72.94,73.1,72.93,73.06,120826.0,70.756,70.9112,70.7463,70.8724,120826.0
2023-12-15 15:30:00,73.05,73.32,72.82,73.21,549090.0,70.8627,71.1246,70.6396,71.0179,549090.0
2023-12-18 09:30:00,73.64,73.65,73.03,73.33,91232.0,71.4351,71.4448,70.8433,71.1343,91232.0
2023-12-18 10:00:00,73.34,73.67,73.34,73.52,133266.0,71.144,71.4642,71.144,71.3187,133266.0
2023-12-18 10:30:00,73.54,73.68,73.41,73.52,90482.0,71.3381,71.4739,71.2119,71.3187,90482.0
2023-12-18 11:00:00,73.53,73.83,73.47,73.8,105972.0,71.3284,71.6194,71.2702,71.5903,105972.0
2023-12-18 11:30:00,73.8,73.89,73.7,73.81,135200.0,71.5903,71.6776,71.4933,71.6,135200.0
2023-12-18 12:00:00,73.82,73.85,73.7,73.77,90598.0,71.6097,71.6388,71.4933,71.5612,90598.0
2023-12-18 12:30:00,73.78,73.81,73.57,73.66,67529.0,71.5709,71.6,71.3672,71.4545,67529.0
2023-12-18 13:00:00,73.65,73.65,73.47,73.52,69792.0,71.4448,71.4448,71.2702,71.3187,69792.0
2023-12-18 13:30:00,73.51,73.74,73.45,73.69,127331.0,71.309,71.5321,71.2508,71.4836,127331.0
2023-12-18 14:00:00,73.69,73.73,73.55,73.57,372795.0,71.4836,71.5224,71.3478,71.3672,372795.0
2023-12-18 14:30:00,73.58,73.64,73.46,73.61,98151.0,71.3769,71.4351,71.2605,71.406,98151.0
2023-12-18 15:00:00,73.61,73.64,73.48,73.48,117783.0,71.406,71.4351,71.2799,71.2799,117783.0
2023-12-18 15:30:00,73.48,73.65,73.47,73.59,338890.0,71.2799,71.4448,71.2702,71.3866,338890.0
2023-12-19 09:30:00,73.86,73.92,73.5,73.83,80343.0,71.6485,71.7067,71.2993,71.6194,80343.0
2023-12-19 10:00:00,73.84,74.05,73.78,74.0,139763.0,71.6291,71.8328,71.5709,71.7843,139763.0
2023-12-19 10:30:00,73.98,74.1,73.9,74.02,84111.0,71.7649,71.8813,71.6873,71.8037,84111.0
2023-12-19 11:00:00,74.02,74.25,73.98,74.17,58323.0,71.8037,72.0268,71.7649,71.9492,58323.0
2023-12-19 11:30:00,74.15,74.24,73.97,74.17,68828.0,71.9298,72.0171,71.7552,71.9492,68828.0
2023-12-19 12:00:00,74.19,74.27,74.13,74.25,68932.0,71.9686,72.0462,71.9104,72.0268,68932.0
2023-12-19 12:30:00,74.24,74.31,74.1,74.17,69108.0,72.0171,72.085,71.8813,71.9492,69108.0
2023-12-19 13:00:00,74.17,74.21,74.11,74.19,54494.0,71.9492,71.988,71.891,71.9686,54494.0
2023-12-19 13:30:00,74.19,74.29,74.19,74.27,49120.0,71.9686,72.0656,71.9686,72.0462,49120.0
2023-12-19 14:00:00,74.27,74.29,74.2,74.25,64832.0,72.0462,72.0656,71.9783,72.0268,64832.0
2023-12-19 14:30:00,74.26,74.3,74.01,74.05,105199.0,72.0365,72.0753,71.794,71.8328,105199.0
2023-12-19 15:00:00,74.05,74.18,74.04,74.15,85115.0,71.8328,71.9589,71.8231,71.9298,85115.0
2023-12-19 15:30:00,74.14,74.18,73.98,74.12,438490.0,71.9201,71.9589,71.7649,71.9007,438490.0
2023-12-20 09:30:00,73.95,74.21,73.64,73.8,226492.0,71.7358,71.988,71.4351,71.5903,226492.0
2023-12-20 10:00:00,73.77,73.86,73.48,73.69,169561.0,71.5612,71.6485,71.2799,71.4836,169561.0
2023-12-20 10:30:00,73.69,73.95,73.69,73.91,193713.0,71.4836,71.7358,71.4836,71.697,193713.0
2023-12-20 11:00:00,73.9,74.16,73.83,74.15,129422.0,71.6873,71.9395,71.6194,71.9298,129422.0
2023-12-20 11:30:00,74.15,74.16,73.99,74.09,112841.0,71.9298,71.9395,71.7746,71.8716,112841.0
2023-12-20 12:00:00,74.09,74.1,74.01,74.09,89409.0,71.8716,71.8813,71.794,71.8716,89409.0
2023-12-20 12:30:00,74.09,74.25,74.04,74.23,142328.0,71.8716,72.0268,71.8231,72.0074,142328.0
2023-12-20 13:00:00,74.23,74.26,73.94,74.0,98345.0,72.0074,72.0365,71.7261,71.7843,98345.0
2023-12-20 13:30:00,74.0,74.0,73.87,73.92,94525.0,71.7843,71.7843,71.6582,71.7067,94525.0
2023-12-20 14:00:00,73.91,74.0,73.87,73.97,76556.0,71.697,71.7843,71.6582,71.7552,76556.0
2023-12-20 14:30:00,73.98,73.99,73.44,73.46,105919.0,71.7649,71.7746,71.2411,71.2605,105919.0
2023-12-20 15:00:00,73.45,73.52,73.23,73.31,281603.0,71.2508,71.3187,71.0373,71.1149,281603.0
2023-12-20 15:30:00,73.31,73.64,73.26,73.27,514190.0,71.1149,71.4351,71.0664,71.0761,514190.0
2023-12-21 09:30:00,73.77,74.26,73.77,74.14,132190.0,71.5612,72.0365,71.5612,71.9201,132190.0
2023-12-21 10:00:00,74.14,74.33,73.89,74.13,91728.0,71.9201,72.1044,71.6776,71.9104,91728.0
2023-12-21 10:30:00,74.16,74.25,74.06,74.11,70870.0,71.9395,72.0268,71.8425,71.891,70870.0
2023-12-21 11:00:00,74.11,74.28,74.08,74.23,54547.0,71.891,72.0559,71.8619,72.0074,54547.0
2023-12-21 11:30:00,74.23,74.23,73.96,74.0,63209.0,72.0074,72.0074,71.7455,71.7843,63209.0
2023-12-21 12:00:00,74.0,74.0,73.79,73.8,78466.0,71.7843,71.7843,71.5806,71.5903,78466.0
2023-12-21 12:30:00,73.78,73.91,73.72,73.84,43649.0,71.5709,71.697,71.5127,71.6291,43649.0
2023-12-21 13:00:00,73.85,73.94,73.7,73.86,45543.0,71.6388,71.7261,71.4933,71.6485,45543.0
2023-12-21 13:30:00,73.86,73.95,73.8,73.95,60574.0,71.6485,71.7358,71.5903,71.7358,60574.0
2023-12-21 14:00:00,73.95,73.99,73.88,73.98,52254.0,71.7358,71.7746,71.6679,71.7649,52254.0
2023-12-21 14:30:00,73.98,74.05,73.89,73.96,56590.0,71.7649,71.8328,71.6776,71.7455,56590.0
2023-12-21 15:00:00,73.96,74.17,73.87,74.17,72471.0,71.7455,71.9492,71.6582,71.9492,72471.0
2023-12-21 15:30:00,74.16,74.39,74.13,74.35,474393.0,71.9395,72.1626,71.9104,72.1238,474393.0
2023-12-22 09:30:00,74.72,75.8,74.65,75.67,230032.0,72.4827,73.5304,72.4148,73.4043,230032.0
2023-12-22 10:00:00,75.69,75.71,75.4,75.64,176550.0,73.4237,73.4431,73.1424,73.3752,176550.0
2023-12-22 10:30:00,75.65,75.75,75.56,75.67,176540.0,73.3849,73.4819,73.2976,73.4043,176540.0
2023-12-22 11:00:00,75.65,76.19,75.53,76.11,213308.0,73.3849,73.9087,73.2685,73.8311,213308.0
2023-12-22 11:30:00,76.11,76.14,75.84,75.92,137893.0,73.8311,73.8602,73.5692,73.6468,137893.0
2023-12-22 12:00:00,75.92,75.96,75.65,75.89,87786.0,73.6468,73.6856,73.3849,73.6177,87786.0
2023-12-22 12:30:00,75.89,76.02,75.81,76.02,93278.0,73.6177,73.7438,73.5401,73.7438,93278.0
2023-12-22 13:00:00,76.02,76.12,75.97,76.05,95816.0,73.7438,73.8408,73.6953,73.7729,95816.0
2023-12-22 13:30:00,76.05,76.07,75.94,75.96,66577.0,73.7729,73.7923,73.6662,73.6856,66577.0
2023-12-22 14:00:00,75.95,75.96,75.41,75.42,102443.0,73.6759,73.6856,73.1521,73.1618,102443.0
2023-12-22 14:30:00,75.42,75.64,75.38,75.62,76037.0,73.1618,73.3752,73.123,73.3558,76037.0
2023-12-22 15:00:00,75.65,75.66,75.38,75.49,110306.0,73.3849,73.3946,73.123,73.2297,110306.0
2023-12-22 15:30:00,75.5,75.54,75.33,75.53,383627.0,73.2394,73.2782,73.0745,73.2685,383627.0
2023-12-26 09:30:00,75.62,76.04,75.57,75.96,56819.0,73.3558,73.7632,73.3073,73.6856,56819.0
2023-12-26 10:00:00,75.96,76.27,75.95,76.06,92973.0,73.6856,73.9863,73.6759,73.7826,92973.0
2023-12-26 10:30:00,76.07,76.24,76.03,76.23,67953.0,73.7923,73.9572,73.7535,73.9475,67953.0
2023-12-26 11:00:00,76.24,76.35,76.22,76.26,52090.0,73.9572,74.0639,73.9378,73.9766,52090.0
2023-12-26 11:30:00,76.26,76.34,76.24,76.34,51076.0,73.9766,74.0542,73.9572,74.0542,51076.0
2023-12-26 12:00:00,76.34,76.46,76.31,76.43,71055.0,74.0542,74.1706,74.0251,74.1415,71055.0
2023-12-26 12:30:00,76.44,76.56,76.39,76.52,41947.0,74.1512,74.2676,74.1027,74.2288,41947.0
2023-12-26 13:00:00,76.52,76.61,76.51,76.6,49300.0,74.2288,74.3161,74.2191,74.3064,49300.0
2023-12-26 13:30:00,76.61,76.62,76.52,76.59,60602.0,74.3161,74.3258,74.2288,74.2967,60602.0
2023-12-26 14:00:00,76.59,76.69,76.58,76.64,54054.0,74.2967,74.3937,74.287,74.3452,54054.0
2023-12-26 14:30:00,76.64,76.8,76.63,76.73,64419.0,74.3452,74.5004,74.3355,74.4325,64419.0
2023-12-26 15:00:00,76.74,76.86,76.69,76.73,125783.0,74.4422,74.5586,74.3937,74.4325,125783.0
2023-12-26 15:30:00,76.73,76.74,76.41,76.52,413418.0,74.4325,74.4422,74.1221,74.2288,413418.0
2023-12-27 09:30:00,76.3,76.81,76.3,76.66,74958.0,74.0154,74.5101,74.0154,74.3646,74958.0
2023-12-27 10:00:00,76.65,76.89,76.64,76.8,69479.0,74.3549,74.5878,74.3452,74.5004,69479.0
2023-12-27 10:30:00,76.79,76.83,76.54,76.69,61396.0,74.4907,74.5295,74.2482,74.3937,61396.0
2023-12-27 11:00:00,76.68,76.72,76.59,76.69,50119.0,74.384,74.4228,74.2967,74.3937,50119.0
2023-12-27 11:30:00,76.67,76.82,76.63,76.76,50034.0,74.3743,74.5198,74.3355,74.4616,50034.0
2023-12-27 12:00:00,76.76,76.88,76.68,76.73,61699.0,74.4616,74.5781,74.384,74.4325,61699.0
2023-12-27 12:30:00,76.72,76.78,76.67,76.73,36874.0,74.4228,74.481,74.3743,74.4325,36874.0
2023-12-27 13:00:00,76.74,76.95,76.74,76.87,57915.0,74.4422,74.646,74.4422,74.5683,57915.0
2023-12-27 13:30:00,76.88,76.91,76.79,76.8,55831.0,74.5781,74.6072,74.4907,74.5004,55831.0
2023-12-27 14:00:00,76.79,76.79,76.58,76.7,57957.0,74.4907,74.4907,74.287,74.4034,57957.0
2023-12-27 14:30:00,76.7,76.71,76.61,76.71,54041.0,74.4034,74.4131,74.3161,74.4131,54041.0
2023-12-27 15:00:00,76.72,76.84,76.68,76.81,67111.0,74.4228,74.5392,74.384,74.5101,67111.0
2023-12-27 15:30:00,76.82,76.93,76.64,76.93,275278.0,74.5198,74.6266,74.3452,74.6266,275278.0
2023-12-28 09:30:00,76.87,77.41,76.87,77.05,155890.0,74.5683,75.0922,74.5683,74.743,155890.0
2023-12-28 10:00:00,77.06,77.2,77.05,77.18,74304.0,74.7527,74.8885,74.743,74.8691,74304.0
2023-12-28 10:30:00,77.19,77.24,76.97,77.02,75728.0,74.8788,74.9273,74.6654,74.7139,75728.0
2023-12-28 11:00:00,77.03,77.05,76.93,76.98,64745.0,74.7236,74.743,74.6266,74.6751,64745.0
2023-12-28 11:30:00,76.97,77.04,76.92,77.0,63197.0,74.6654,74.7333,74.6169,74.6945,63197.0
2023-12-28 12:00:00,76.99,77.07,76.9,76.92,65504.0,74.6848,74.7624,74.5975,74.6169,65504.0
2023-12-28 12:30:00,76.93,77.02,76.93,77.0,41484.0,74.6266,74.7139,74.6266,74.6945,41484.0
2023-12-28 13:00:00,77.01,77.01,76.81,76.95,58032.0,74.7042,74.7042,74.5101,74.646,58032.0
2023-12-28 13:30:00,76.96,77.1,76.94,77.06,61397.0,74.6557,74.7915,74.6363,74.7527,61397.0
2023-12-28 14:00:00,77.06,77.1,76.95,77.06,96132.0,74.7527,74.7915,74.646,74.7527,96132.0
2023-12-28 14:30:00,77.06,77.15,77.01,77.05,69782.0,74.7527,74.84,74.7042,74.743,69782.0
2023-12-28 15:00:00,77.05,77.09,76.95,77.02,87564.0,74.743,74.7818,74.646,74.7139,87564.0
2023-12-28 15:30:00,77.03,77.16,76.96,77.05,291744.0,74.7236,74.8497,74.6557,74.743,291744.0
2023-12-29 09:30:00,76.85,76.97,76.71,76.85,57258.0,74.5489,74.6654,74.4131,74.5489,57258.0
2023-12-29 10:00:00,76.86,76.91,76.63,76.63,82693.0,74.5586,74.6072,74.3355,74.3355,82693.0
2023-12-29 10:30:00,76.61,76.73,76.54,76.7,55817.0,74.3161,74.4325,74.2482,74.4034,55817.0
2023-12-29 11:00:00,76.7,76.81,76.61,76.66,40192.0,74.4034,74.5101,74.3161,74.3646,40192.0
2023-12-29 11:30:00,76.66,76.77,76.65,76.67,32591.0,74.3646,74.4713,74.3549,74.3743,32591.0
2023-12-29 12:00:00,76.67,76.74,76.6,76.7,34391.0,74.3743,74.4422,74.3064,74.4034,34391.0
2023-12-29 12:30:00,76.69,76.87,76.68,76.85,44085.0,74.3937,74.5683,74.384,74.5489,44085.0
2023-12-29 13:00:00,76.85,76.87,76.73,76.79,31749.0,74.5489,74.5683,74.4325,74.4907,31749.0
2023-12-29 13:30:00,76.78,76.87,76.77,76.78,47679.0,74.481,74.5683,74.4713,74.481,47679.0
2023-12-29 14:00:00,76.78,76.9,76.77,76.86,49112.0,74.481,74.5975,74.4713,74.5586,49112.0
2023-12-29 14:30:00,76.86,76.91,76.84,76.89,56064.0,74.5586,74.6072,74.5392,74.5878,56064.0
2023-12-29 15:00:00,76.89,77.09,76.86,77.07,113848.0,74.5878,74.7818,74.5586,74.7624,113848.0
2023-12-29 15:30:00,77.06,77.12,76.82,76.94,300885.0,74.7527,74.8109,74.5198,74.6363,300885.0
2024-01-02 09:30:00,76.49,77.0,76.49,76.98,115695.0,74.1997,74.6945,74.1997,74.6751,115695.0
2024-01-02 10:00:00,76.97,77.16,76.79,77.05,133546.0,74.6654,74.8497,74.4907,74.743,133546.0
2024-01-02 10:30:00,77.03,77.26,76.93,77.02,73596.0,74.7236,74.9467,74.6266,74.7139,73596.0
2024-01-02 11:00:00,77.02,77.27,77.01,77.16,67141.0,74.7139,74.9564,74.7042,74.8497,67141.0
2024-01-02 11:30:00,77.15,77.4,77.09,77.37,74184.0,74.84,75.0825,74.7818,75.0534,74184.0
2024-01-02 12:00:00,77.37,77.63,77.33,77.56,74576.0,75.0534,75.3056,75.0146,75.2377,74576.0
2024-01-02 12:30:00,77.56,77.73,77.54,77.73,71241.0,75.2377,75.4026,75.2183,75.4026,71241.0
2024-01-02 13:00:00,77.72,77.74,77.65,77.66,46358.0,75.3929,75.4123,75.325,75.3347,46358.0
2024-01-02 13:30:00,77.65,77.7,77.52,77.52,45178.0,75.325,75.3735,75.1989,75.1989,45178.0
2024-01-02 14:00:00,77.53,77.57,77.32,77.34,77038.0,75.2086,75.2474,75.0049,75.0243,77038.0
2024-01-02 14:30:00,77.33,77.36,77.2,77.22,56804.0,75.0146,75.0437,74.8885,74.9079,56804.0
2024-01-02 15:00:00,77.22,77.26,77.11,77.19,126364.0,74.9079,74.9467,74.8012,74.8788,126364.0
2024-01-02 15:30:00,77.19,77.55,77.17,77.55,387750.0,74.8788,75.228,74.8594,75.228,387750.0
2024-01-03 09:30:00,76.94,77.05,76.58,76.89,106782.0,74.6363,74.743,74.287,74.5878,106782.0
2024-01-03 10:00:00,76.86,77.01,76.5,76.51,98997.0,74.5586,74.7042,74.2094,74.2191,98997.0
2024-01-03 10:30:00,76.48,76.56,76.32,76.44,118840.0,74.19,74.2676,74.0348,74.1512,118840.0
2024-01-03 11:00:00,76.44,76.79,76.41,76.75,131879.0,74.1512,74.4907,74.1221,74.4519,131879.0
2024-01-03 11:30:00,76.75,76.89,76.68,76.77,99982.0,74.4519,74.5878,74.384,74.4713,99982.0
2024-01-03 12:00:00,76.76,76.81,76.7,76.77,106462.0,74.4616,74.5101,74.4034,74.4713,106462.0
2024-01-03 12:30:00,76.76,77.17,76.72,77.15,76300.0,74.4616,74.8594,74.4228,74.84,76300.0
2024-01-03 13:00:00,77.16,77.47,77.16,77.45,84790.0,74.8497,75.1504,74.8497,75.131,84790.0
2024-01-03 13:30:00,77.45,77.49,77.33,77.43,62175.0,75.131,75.1698,75.0146,75.1116,62175.0
2024-01-03 14:00:00,77.42,77.54,77.14,77.34,111895.0,75.1019,75.2183,74.8303,75.0243,111895.0
2024-01-03 14:30:00,77.35,77.41,77.14,77.16,106557.0,75.034,75.0922,74.8303,74.8497,106557.0
2024-01-03 15:00:00,77.17,77.19,76.92,77.0,123739.0,74.8594,74.8788,74.6169,74.6945,123739.0
2024-01-03 15:30:00,77.0,77.16,76.86,77.03,463442.0,74.6945,74.8497,74.5586,74.7236,463442.0
2024-01-04 09:30:00,76.84,77.34,76.79,76.86,117891.0,74.5392,75.0243,74.4907,74.5586,117891.0
2024-01-04 10:00:00,76.83,76.95,76.66,76.79,136070.0,74.5295,74.646,74.3646,74.4907,136070.0
2024-01-04 10:30:00,76.78,77.07,76.72,77.01,99661.0,74.481,74.7624,74.4228,74.7042,99661.0
2024-01-04 11:00:00,77.0,77.04,76.84,76.87,93603.0,74.6945,74.7333,74.5392,74.5683,93603.0
2024-01-04 11:30:00,76.86,77.05,76.79,76.89,88126.0,74.5586,74.743,74.4907,74.5878,88126.0
2024-01-04 12:00:00,76.89,76.9,76.64,76.85,99147.0,74.5878,74.5975,74.3452,74.5489,99147.0
2024-01-04 12:30:00,76.85,76.89,76.73,76.87,60576.0,74.5489,74.5878,74.4325,74.5683,60576.0
2024-01-04 13:00:00,76.89,76.93,76.73,76.73,58233.0,74.5878,74.6266,74.4325,74.4325,58233.0
2024-01-04 13:30:00,76.74,76.78,76.57,76.73,83843.0,74.4422,74.481,74.2773,74.4325,83843.0
2024-01-04 14:00:00,76.74,76.81,76.63,76.66,73939.0,74.4422,74.5101,74.3355,74.3646,73939.0
2024-01-04 14:30:00,76.66,76.68,76.48,76.59,77496.0,74.3646,74.384,74.19,74.2967,77496.0
2024-01-04 15:00:00,76.59,76.7,76.53,76.64,101008.0,74.2967,74.4034,74.2385,74.3452,101008.0
2024-01-04 15:30:00,76.63,76.76,76.43,76.57,316542.0,74.3355,74.4616,74.1415,74.2773,316542.0
2024-01-05 09:30:00,76.33,76.79,76.33,76.64,90962.0,74.0445,74.4907,74.0445,74.3452,90962.0
2024-01-05 10:00:00,76.66,77.15,76.66,76.95,85331.0,74.3646,74.84,74.3646,74.646,85331.0
2024-01-05 10:30:00,76.95,76.97,76.81,76.91,72070.0,74.646,74.6654,74.5101,74.6072,72070.0
2024-01-05 11:00:00,76.92,77.08,76.83,76.84,51496.0,74.6169,74.7721,74.5295,74.5392,51496.0
2024-01-05 11:30:00,76.86,76.92,76.79,76.84,40984.0,74.5586,74.6169,74.4907,74.5392,40984.0
2024-01-05 12:00:00,76.84,76.86,76.59,76.59,44838.0,74.5392,74.5586,74.2967,74.2967,44838.0
2024-01-05 12:30:00,76.61,76.68,76.55,76.57,33953.0,74.3161,74.384,74.2579,74.2773,33953.0
2024-01-05 13:00:00,76.56,76.57,76.44,76.55,43963.0,74.2676,74.2773,74.1512,74.2579,43963.0
2024-01-05 13:30:00,76.56,76.7,76.55,76.65,47270.0,74.2676,74.4034,74.2579,74.3549,47270.0
2024-01-05 14:00:00,76.66,76.82,76.6,76.6,75176.0,74.3646,74.5198,74.3064,74.3064,75176.0
2024-01-05 14:30:00,76.59,76.61,76.32,76.37,75500.0,74.2967,74.3161,74.0348,74.0833,75500.0
2024-01-05 15:00:00,76.37,76.58,76.35,76.55,148499.0,74.0833,74.287,74.0639,74.2579,148499.0
2024-01-05 15:30:00,76.54,76.76,76.53,76.7,291505.0,74.2482,74.4616,74.2385,74.4034,291505.0
2024-01-08 09:30:00,75.99,76.47,75.99,76.28,124029.0,73.7147,74.1803,73.7147,73.996,124029.0
2024-01-08 10:00:00,76.27,76.32,76.02,76.16,88495.0,73.9863,74.0348,73.7438,73.8796,88495.0
2024-01-08 10:30:00,76.17,76.34,76.17,76.26,85740.0,73.8893,74.0542,73.8893,73.9766,85740.0
2024-01-08 11:00:00,76.26,76.48,76.14,76.38,99978.0,73.9766,74.19,73.8602,74.093,99978.0
2024-01-08 11:30:00,76.4,76.52,76.37,76.46,72456.0,74.1124,74.2288,74.0833,74.1706,72456.0
2024-01-08 12:00:00,76.47,76.55,76.41,76.45,58861.0,74.1803,74.2579,74.1221,74.1609,58861.0
2024-01-08 12:30:00,76.45,76.59,76.45,76.48,100263.0,74.1609,74.2967,74.1609,74.19,100263.0
2024-01-08 13:00:00,76.49,76.52,76.4,76.47,41935.0,74.1997,74.2288,74.1124,74.1803,41935.0
2024-01-08 13:30:00,76.47,76.56,76.44,76.56,39123.0,74.1803,74.2676,74.1512,74.2676,39123.0
2024-01-08 14:00:00,76.54,76.67,76.48,76.65,52632.0,74.2482,74.3743,74.19,74.3549,52632.0
2024-01-08 14:30:00,76.66,76.75,76.63,76.71,76171.0,74.3646,74.4519,74.3355,74.4131,76171.0
2024-01-08 15:00:00,76.71,76.73,76.56,76.61,75468.0,74.4131,74.4325,74.2676,74.3161,75468.0
2024-01-08 15:30:00,76.6,76.72,76.51,76.67,291703.0,74.3064,74.4228,74.2191,74.3743,291703.0
2024-01-09 09:30:00,75.92,76.44,75.91,76.3,100533.0,73.6468,74.1512,73.6371,74.0154,100533.0
2024-01-09 10:00:00,76.3,76.34,76.13,76.23,77583.0,74.0154,74.0542,73.8505,73.9475,77583.0
2024-01-09 10:30:00,76.24,76.31,76.1,76.1,69525.0,73.9572,74.0251,73.8214,73.8214,69525.0
2024-01-09 11:00:00,76.1,76.28,76.08,76.25,61024.0,73.8214,73.996,73.802,73.9669,61024.0
2024-01-09 11:30:00,76.26,76.47,76.24,76.47,65732.0,73.9766,74.1803,73.9572,74.1803,65732.0
2024-01-09 12:00:00,76.47,76.47,76.3,76.31,87939.0,74.1803,74.1803,74.0154,74.0251,87939.0
2024-01-09 12:30:00,76.31,76.36,76.29,76.31,51120.0,74.0251,74.0736,74.0057,74.0251,51120.0
2024-01-09 13:00:00,76.31,76.45,76.28,76.44,89988.0,74.0251,74.1609,73.996,74.1512,89988.0
2024-01-09 13:30:00,76.45,76.49,76.29,76.42,67720.0,74.1609,74.1997,74.0057,74.1318,67720.0
2024-01-09 14:00:00,76.42,76.45,76.23,76.27,72871.0,74.1318,74.1609,73.9475,73.9863,72871.0
2024-01-09 14:30:00,76.27,76.29,76.16,76.23,112283.0,73.9863,74.0057,73.8796,73.9475,112283.0
2024-01-09 15:00:00,76.23,76.39,76.19,76.31,103255.0,73.9475,74.1027,73.9087,74.0251,103255.0
2024-01-09 15:30:00,76.33,76.38,76.24,76.32,280087.0,74.0445,74.093,73.9572,74.0348,280087.0
2024-01-10 09:30:00,75.9,76.38,75.75,76.14,76782.0,73.6274,74.093,73.4819,73.8602,76782.0
2024-01-10 10:00:00,76.12,76.15,75.86,76.07,75299.0,73.8408,73.8699,73.5886,73.7923,75299.0
2024-01-10 10:30:00,76.08,76.25,76.08,76.15,75030.0,73.802,73.9669,73.802,73.8699,75030.0
2024-01-10 11:00:00,76.15,76.18,75.97,75.99,68135.0,73.8699,73.899,73.6953,73.7147,68135.0
2024-01-10 11:30:00,75.98,75.98,75.84,75.91,71552.0,73.705,73.705,73.5692,73.6371,71552.0
2024-01-10 12:00:00,75.91,75.96,75.85,75.94,69751.0,73.6371,73.6856,73.5789,73.6662,69751.0
2024-01-10 12:30:00,75.94,75.94,75.81,75.88,63652.0,73.6662,73.6662,73.5401,73.608,63652.0
2024-01-10 13:00:00,75.88,76.0,75.84,75.9,58565.0,73.608,73.7244,73.5692,73.6274,58565.0
2024-01-10 13:30:00,75.9,75.98,75.86,75.95,55736.0,73.6274,73.705,73.5886,73.6759,55736.0
2024-01-10 14:00:00,75.95,76.15,75.91,76.11,75310.0,73.6759,73.8699,73.6371,73.8311,75310.0
2024-01-10 14:30:00,76.12,76.32,76.09,76.31,98244.0,73.8408,74.0348,73.8117,74.0251,98244.0
2024-01-10 15:00:00,76.3,76.43,76.2,76.23,115444.0,74.0154,74.1415,73.9184,73.9475,115444.0
2024-01-10 15:30:00,76.23,76.28,76.03,76.16,311248.0,73.9475,73.996,73.7535,73.8796,311248.0
2024-01-11 09:30:00,76.16,76.16,75.79,75.81,77663.0,73.8796,73.8796,73.5207,73.5401,77663.0
2024-01-11 10:00:00,75.8,75.8,75.33,75.64,98040.0,73.5304,73.5304,73.0745,73.3752,98040.0
2024-01-11 10:30:00,75.64,75.76,75.4,75.48,91155.0,73.3752,73.4916,73.1424,73.22,91155.0
2024-01-11 11:00:00,75.5,75.63,75.42,75.58,67403.0,73.2394,73.3655,73.1618,73.317,67403.0
2024-01-11 11:30:00,75.6,75.62,75.44,75.45,84641.0,73.3364,73.3558,73.1812,73.1909,84641.0
2024-01-11 12:00:00,75.44,75.51,75.36,75.36,61846.0,73.1812,73.2491,73.1036,73.1036,61846.0
2024-01-11 12:30:00,75.37,75.51,75.34,75.44,62095.0,73.1133,73.2491,73.0842,73.1812,62095.0
2024-01-11 13:00:00,75.43,75.61,75.42,75.53,60329.0,73.1715,73.3461,73.1618,73.2685,60329.0
2024-01-11 13:30:00,75.53,75.68,75.44,75.67,62341.0,73.2685,73.414,73.1812,73.4043,62341.0
2024-01-11 14:00:00,75.68,75.86,75.63,75.84,71534.0,73.414,73.5886,73.3655,73.5692,71534.0
2024-01-11 14:30:00,75.86,75.99,75.8,75.98,85677.0,73.5886,73.7147,73.5304,73.705,85677.0
2024-01-11 15:00:00,75.98,75.99,75.76,75.88,98520.0,73.705,73.7147,73.4916,73.608,98520.0
2024-01-11 15:30:00,75.88,75.93,75.76,75.76,440717.0,73.608,73.6565,73.4916,73.4916,440717.0
2024-01-12 09:30:00,76.33,76.33,75.61,75.62,104703.0,74.0445,74.0445,73.3461,73.3558,104703.0
2024-01-12 10:00:00,75.64,75.71,75.33,75.43,103508.0,73.3752,73.4431,73.0745,73.1715,103508.0
2024-01-12 10:30:00,75.45,75.54,75.2,75.38,85304.0,73.1909,73.2782,72.9484,73.123,85304.0
2024-01-12 11:00:00,75.37,75.5,75.3,75.46,57368.0,73.1133,73.2394,73.0454,73.2006,57368.0
2024-01-12 11:30:00,75.47,75.51,75.31,75.38,48017.0,73.2103,73.2491,73.0551,73.123,48017.0
2024-01-12 12:00:00,75.37,75.42,75.31,75.37,51681.0,73.1133,73.1618,73.0551,73.1133,51681.0
2024-01-12 12:30:00,75.37,75.39,75.27,75.39,38569.0,73.1133,73.1327,73.0163,73.1327,38569.0
2024-01-12 13:00:00,75.39,75.53,75.39,75.52,92017.0,73.1327,73.2685,73.1327,73.2588,92017.0
2024-01-12 13:30:00,75.52,75.57,75.48,75.51,64169.0,73.2588,73.3073,73.22,73.2491,64169.0
2024-01-12 14:00:00,75.52,75.6,75.5,75.56,62708.0,73.2588,73.3364,73.2394,73.2976,62708.0
2024-01-12 14:30:00,75.56,75.56,75.42,75.48,61090.0,73.2976,73.2976,73.1618,73.22,61090.0
2024-01-12 15:00:00,75.47,75.5,75.31,75.43,75746.0,73.2103,73.2394,73.0551,73.1715,75746.0
2024-01-12 15:30:00,75.44,75.59,75.39,75.57,251689.0,73.1812,73.3267,73.1327,73.3073,251689.0
2024-01-16 09:30:00,74.27,74.48,73.74,73.97,323298.0,72.0462,72.2499,71.5321,71.7552,323298.0
2024-01-16 10:00:00,73.97,74.07,73.65,73.7,262380.0,71.7552,71.8522,71.4448,71.4933,262380.0
2024-01-16 10:30:00,73.69,73.94,73.58,73.72,232863.0,71.4836,71.7261,71.3769,71.5127,232863.0
2024-01-16 11:00:00,73.74,73.83,73.52,73.71,141555.0,71.5321,71.6194,71.3187,71.503,141555.0
2024-01-16 11:30:00,73.73,73.83,73.44,73.48,150677.0,71.5224,71.6194,71.2411,71.2799,150677.0
2024-01-16 12:00:00,73.48,73.56,73.39,73.47,164021.0,71.2799,71.3575,71.1925,71.2702,164021.0
2024-01-16 12:30:00,73.48,73.52,73.37,73.45,135779.0,71.2799,71.3187,71.1731,71.2508,135779.0
2024-01-16 13:00:00,73.44,73.69,73.39,73.69,129361.0,71.2411,71.4836,71.1925,71.4836,129361.0
2024-01-16 13:30:00,73.7,73.71,73.41,73.45,99463.0,71.4933,71.503,71.2119,71.2508,99463.0
2024-01-16 14:00:00,73.45,73.53,73.19,73.39,164901.0,71.2508,71.3284,70.9985,71.1925,164901.0
2024-01-16 14:30:00,73.38,73.61,73.37,73.58,137935.0,71.1828,71.406,71.1731,71.3769,137935.0
2024-01-16 15:00:00,73.58,73.63,73.49,73.59,146585.0,71.3769,71.4254,71.2896,71.3866,146585.0
2024-01-16 15:30:00,73.59,73.81,73.51,73.72,483008.0,71.3866,71.6,71.309,71.5127,483008.0
2024-01-17 09:30:00,72.84,73.15,72.72,73.05,189528.0,70.659,70.9597,70.5426,70.8627,189528.0
2024-01-17 10:00:00,73.05,73.43,73.01,73.36,111205.0,70.8627,71.2314,70.8239,71.1634,111205.0
2024-01-17 10:30:00,73.34,73.48,73.05,73.15,92803.0,71.144,71.2799,70.8627,70.9597,92803.0
2024-01-17 11:00:00,73.15,73.34,73.14,73.26,74368.0,70.9597,71.144,70.95,71.0664,74368.0
2024-01-17 11:30:00,73.26,73.4,73.24,73.29,108793.0,71.0664,71.2022,71.047,71.0955,108793.0
2024-01-17 12:00:00,73.27,73.36,73.23,73.31,93322.0,71.0761,71.1634,71.0373,71.1149,93322.0
2024-01-17 12:30:00,73.3,73.31,73.11,73.16,68541.0,71.1052,71.1149,70.9209,70.9694,68541.0
2024-01-17 13:00:00,73.15,73.18,72.92,73.1,212913.0,70.9597,70.9888,70.7366,70.9112,212913.0
2024-01-17 13:30:00,73.09,73.17,73.01,73.16,154984.0,70.9015,70.9791,70.8239,70.9694,154984.0
2024-01-17 14:00:00,73.16,73.22,73.09,73.17,96934.0,70.9694,71.0276,70.9015,70.9791,96934.0
2024-01-17 14:30:00,73.17,73.21,73.02,73.06,145741.0,70.9791,71.0179,70.8336,70.8724,145741.0
2024-01-17 15:00:00,73.06,73.06,72.9,73.01,162614.0,70.8724,70.8724,70.7172,70.8239,162614.0
2024-01-17 15:30:00,73.01,73.15,73.0,73.09,592914.0,70.8239,70.9597,70.8142,70.9015,592914.0
2024-01-18 09:30:00,73.36,73.54,73.07,73.32,154388.0,71.1634,71.3381,70.8821,71.1246,154388.0
2024-01-18 10:00:00,73.28,73.53,73.23,73.27,131407.0,71.0858,71.3284,71.0373,71.0761,131407.0
2024-01-18 10:30:00,73.26,73.34,72.94,72.99,117220.0,71.0664,71.144,70.756,70.8045,117220.0
2024-01-18 11:00:00,73.0,73.16,72.86,73.12,104895.0,70.8142,70.9694,70.6784,70.9306,104895.0
2024-01-18 11:30:00,73.11,73.21,73.06,73.11,90895.0,70.9209,71.0179,70.8724,70.9209,90895.0
2024-01-18 12:00:00,73.11,73.23,73.01,73.21,72628.0,70.9209,71.0373,70.8239,71.0179,72628.0
2024-01-18 12:30:00,73.21,73.25,73.13,73.17,65974.0,71.0179,71.0567,70.9403,70.9791,65974.0
2024-01-18 13:00:00,73.17,73.24,73.13,73.17,48896.0,70.9791,71.047,70.9403,70.9791,48896.0
2024-01-18 13:30:00,73.17,73.31,73.15,73.25,55999.0,70.9791,71.1149,70.9597,71.0567,55999.0
2024-01-18 14:00:00,73.25,73.45,73.22,73.4,73445.0,71.0567,71.2508,71.0276,71.2022,73445.0
2024-01-18 14:30:00,73.4,73.44,73.2,73.3,109956.0,71.2022,71.2411,71.0082,71.1052,109956.0
2024-01-18 15:00:00,73.3,73.48,73.29,73.46,128559.0,71.1052,71.2799,71.0955,71.2605,128559.0
2024-01-18 15:30:00,73.47,73.49,73.31,73.32,319479.0,71.2702,71.2896,71.1149,71.1246,319479.0
2024-01-19 09:30:00,73.33,73.36,72.86,73.28,202047.0,71.1343,71.1634,70.6784,71.0858,202047.0
2024-01-19 10:00:00,73.3,73.37,73.12,73.32,90664.0,71.1052,71.1731,70.9306,71.1246,90664.0
2024-01-19 10:30:00,73.31,73.32,73.09,73.26,88462.0,71.1149,71.1246,70.9015,71.0664,88462.0
2024-01-19 11:00:00,73.26,73.29,73.09,73.2,80064.0,71.0664,71.0955,70.9015,71.0082,80064.0
2024-01-19 11:30:00,73.21,73.25,73.13,73.22,101291.0,71.0179,71.0567,70.9403,71.0276,101291.0
2024-01-19 12:00:00,73.22,73.35,73.18,73.34,121089.0,71.0276,71.1537,70.9888,71.144,121089.0
2024-01-19 12:30:00,73.34,73.46,73.31,73.42,93946.0,71.144,71.2605,71.1149,71.2217,93946.0
2024-01-19 13:00:00,73.42,73.8,73.37,73.66,225300.0,71.2217,71.5903,71.1731,71.4545,225300.0
2024-01-19 13:30:00,73.67,73.69,73.54,73.65,207038.0,71.4642,71.4836,71.3381,71.4448,207038.0
2024-01-19 14:00:00,73.65,73.86,73.6,73.75,136292.0,71.4448,71.6485,71.3963,71.5418,136292.0
2024-01-19 14:30:00,73.76,73.79,73.67,73.72,130653.0,71.5515,71.5806,71.4642,71.5127,130653.0
2024-01-19 15:00:00,73.72,73.74,73.54,73.55,164939.0,71.5127,71.5321,71.3381,71.3478,164939.0
2024-01-19 15:30:00,73.55,73.68,73.48,73.68,453595.0,71.3478,71.4739,71.2799,71.4739,453595.0
2024-01-22 09:30:00,73.65,74.5,73.61,74.36,101240.0,71.4448,72.2693,71.406,72.1335,101240.0
2024-01-22 10:00:00,74.37,74.65,74.32,74.62,132012.0,72.1432,72.4148,72.0947,72.3857,132012.0
2024-01-22 10:30:00,74.62,74.65,74.27,74.49,99960.0,72.3857,72.4148,72.0462,72.2596,99960.0
2024-01-22 11:00:00,74.49,74.5,74.32,74.4,67359.0,72.2596,72.2693,72.0947,72.1723,67359.0
2024-01-22 11:30:00,74.41,74.51,74.3,74.48,56533.0,72.182,72.279,72.0753,72.2499,56533.0
2024-01-22 12:00:00,74.49,74.5,74.4,74.48,48191.0,72.2596,72.2693,72.1723,72.2499,48191.0
2024-01-22 12:30:00,74.47,74.5,74.31,74.39,49099.0,72.2402,72.2693,72.085,72.1626,49099.0
2024-01-22 13:00:00,74.4,74.44,74.31,74.32,56673.0,72.1723,72.2111,72.085,72.0947,56673.0
2024-01-22 13:30:00,74.32,74.42,74.28,74.34,81973.0,72.0947,72.1917,72.0559,72.1141,81973.0
2024-01-22 14:00:00,74.34,74.4,74.27,74.36,55011.0,72.1141,72.1723,72.0462,72.1335,55011.0
2024-01-22 14:30:00,74.36,74.37,74.28,74.36,56475.0,72.1335,72.1432,72.0559,72.1335,56475.0
2024-01-22 15:00:00,74.37,74.49,74.34,74.48,140442.0,72.1432,72.2596,72.1141,72.2499,140442.0
2024-01-22 15:30:00,74.48,74.52,74.35,74.38,262061.0,72.2499,72.2887,72.1238,72.1529,262061.0
2024-01-23 09:30:00,74.67,74.79,74.42,74.64,99917.0,72.4342,72.5506,72.1917,72.4051,99917.0
2024-01-23 10:00:00,74.64,74.72,74.43,74.44,76007.0,72.4051,72.4827,72.2014,72.2111,76007.0
2024-01-23 10:30:00,74.43,74.43,74.09,74.2,103565.0,72.2014,72.2014,71.8716,71.9783,103565.0
2024-01-23 11:00:00,74.22,74.35,74.1,74.27,72639.0,71.9977,72.1238,71.8813,72.0462,72639.0
2024-01-23 11:30:00,74.28,74.4,74.25,74.39,61342.0,72.0559,72.1723,72.0268,72.1626,61342.0
2024-01-23 12:00:00,74.39,74.43,74.31,74.4,46990.0,72.1626,72.2014,72.085,72.1723,46990.0
2024-01-23 12:30:00,74.41,74.47,74.36,74.45,36960.0,72.182,72.2402,72.1335,72.2208,36960.0
2024-01-23 13:00:00,74.45,74.59,74.38,74.56,44449.0,72.2208,72.3566,72.1529,72.3275,44449.0
2024-01-23 13:30:00,74.56,74.62,74.52,74.59,45405.0,72.3275,72.3857,72.2887,72.3566,45405.0
2024-01-23 14:00:00,74.6,74.68,74.49,74.55,97556.0,72.3663,72.4439,72.2596,72.3178,97556.0
2024-01-23 14:30:00,74.56,74.62,74.5,74.56,61206.0,72.3275,72.3857,72.2693,72.3275,61206.0
2024-01-23 15:00:00,74.56,74.65,74.54,74.63,80402.0,72.3275,72.4148,72.3081,72.3954,80402.0
2024-01-23 15:30:00,74.63,74.71,74.53,74.69,275466.0,72.3954,72.473,72.2984,72.4536,275466.0
2024-01-24 09:30:00,64.45,66.5,64.1,64.6,3774499.0,62.5202,64.5088,62.1807,62.6657,3774499.0
2024-01-24 10:00:00,64.6,65.2,63.92,64.87,2190778.0,62.6657,63.2478,62.0061,62.9277,2190778.0
2024-01-24 10:30:00,64.87,65.18,64.49,65.01,1255222.0,62.9277,63.2284,62.559,63.0635,1255222.0
2024-01-24 11:00:00,65.01,66.39,65.01,66.36,1112710.0,63.0635,64.4021,63.0635,64.373,1112710.0
2024-01-24 11:30:00,66.36,66.45,65.94,66.36,1015746.0,64.373,64.4603,63.9656,64.373,1015746.0
2024-01-24 12:00:00,66.36,66.38,65.76,65.77,551631.0,64.373,64.3924,63.791,63.8007,551631.0
2024-01-24 12:30:00,65.77,65.9,65.21,65.33,825112.0,63.8007,63.9268,63.2575,63.3739,825112.0
2024-01-24 13:00:00,65.33,65.35,64.55,64.89,871239.0,63.3739,63.3933,62.6172,62.9471,871239.0
2024-01-24 13:30:00,64.89,65.05,64.65,64.92,621370.0,62.9471,63.1023,62.7142,62.9762,621370.0
2024-01-24 14:00:00,64.92,65.31,64.86,65.12,641410.0,62.9762,63.3545,62.918,63.1702,641410.0
2024-01-24 14:30:00,65.13,65.26,64.74,64.85,578423.0,63.1799,63.306,62.8015,62.9083,578423.0
2024-01-24 15:00:00,64.85,64.91,64.47,64.49,771405.0,62.9083,62.9665,62.5396,62.559,771405.0
2024-01-24 15:30:00,64.49,64.53,64.08,64.2,2040787.0,62.559,62.5978,62.1613,62.2777,2040787.0
2024-01-25 09:30:00,64.59,65.03,64.36,64.55,358160.0,62.656,63.0829,62.4329,62.6172,358160.0
2024-01-25 10:00:00,64.57,65.02,64.47,64.58,487276.0,62.6366,63.0732,62.5396,62.6463,487276.0
2024-01-25 10:30:00,64.57,64.64,64.19,64.2,312462.0,62.6366,62.7045,62.268,62.2777,312462.0
2024-01-25 11:00:00,64.19,64.77,64.09,64.74,303176.0,62.268,62.8306,62.171,62.8015,303176.0
2024-01-25 11:30:00,64.73,64.83,64.33,64.42,287993.0,62.7918,62.8889,62.4038,62.4911,287993.0
2024-01-25 12:00:00,64.45,64.56,64.14,64.53,220345.0,62.5202,62.6269,62.2195,62.5978,220345.0
2024-01-25 12:30:00,64.57,64.73,64.5,64.61,160183.0,62.6366,62.7918,62.5687,62.6754,160183.0
2024-01-25 13:00:00,64.62,64.62,64.02,64.02,225882.0,62.6851,62.6851,62.1031,62.1031,225882.0
2024-01-25 13:30:00,64.03,64.11,63.85,63.85,235892.0,62.1128,62.1904,61.9382,61.9382,235892.0
2024-01-25 14:00:00,63.85,63.97,63.72,63.82,224217.0,61.9382,62.0546,61.8121,61.9091,224217.0
2024-01-25 14:30:00,63.82,63.88,63.66,63.75,265177.0,61.9091,61.9673,61.7539,61.8412,265177.0
2024-01-25 15:00:00,63.75,63.78,63.52,63.55,558676.0,61.8412,61.8703,61.6181,61.6472,558676.0
2024-01-25 15:30:00,63.56,64.12,63.55,64.12,1184201.0,61.6569,62.2001,61.6472,62.2001,1184201.0
2024-01-26 09:30:00,64.62,64.84,64.34,64.6,332221.0,62.6851,62.8986,62.4135,62.6657,332221.0
2024-01-26 10:00:00,64.58,65.11,64.54,65.05,284876.0,62.6463,63.1605,62.6075,63.1023,284876.0
2024-01-26 10:30:00,65.04,65.31,64.92,65.09,461444.0,63.0926,63.3545,62.9762,63.1411,461444.0
2024-01-26 11:00:00,65.08,65.08,64.75,64.86,139259.0,63.1314,63.1314,62.8112,62.918,139259.0
2024-01-26 11:30:00,64.86,64.9,64.65,64.69,222978.0,62.918,62.9568,62.7142,62.753,222978.0
2024-01-26 12:00:00,64.68,64.88,64.57,64.87,215635.0,62.7433,62.9374,62.6366,62.9277,215635.0
2024-01-26 12:30:00,64.87,65.1,64.76,64.82,314895.0,62.9277,63.1508,62.8209,62.8792,314895.0
2024-01-26 13:00:00,64.82,64.98,64.79,64.95,101228.0,62.8792,63.0344,62.8501,63.0053,101228.0
2024-01-26 13:30:00,64.95,64.99,64.68,64.69,136137.0,63.0053,63.0441,62.7433,62.753,136137.0
2024-01-26 14:00:00,64.69,64.96,64.68,64.92,155791.0,62.753,63.015,62.7433,62.9762,155791.0
2024-01-26 14:30:00,64.92,64.95,64.59,64.69,118295.0,62.9762,63.0053,62.656,62.753,118295.0
2024-01-26 15:00:00,64.7,64.8,64.61,64.67,134311.0,62.7627,62.8598,62.6754,62.7336,134311.0
2024-01-26 15:30:00,64.68,64.76,64.49,64.67,476551.0,62.7433,62.8209,62.559,62.7336,476551.0
2024-01-29 09:30:00,64.28,64.3,63.83,63.91,215939.0,62.3553,62.3747,61.9188,61.9964,215939.0
2024-01-29 10:00:00,63.93,64.1,63.91,64.06,108344.0,62.0158,62.1807,61.9964,62.1419,108344.0
2024-01-29 10:30:00,64.05,64.06,63.71,63.79,161367.0,62.1322,62.1419,61.8024,61.88,161367.0
2024-01-29 11:00:00,63.78,63.93,63.77,63.89,211251.0,61.8703,62.0158,61.8606,61.977,211251.0
2024-01-29 11:30:00,63.89,63.9,63.73,63.77,104223.0,61.977,61.9867,61.8218,61.8606,104223.0
2024-01-29 12:00:00,63.77,63.77,63.67,63.77,130907.0,61.8606,61.8606,61.7636,61.8606,130907.0
2024-01-29 12:30:00,63.79,63.81,63.6,63.66,129122.0,61.88,61.8994,61.6957,61.7539,129122.0
2024-01-29 13:00:00,63.67,63.67,63.47,63.49,126063.0,61.7636,61.7636,61.5696,61.589,126063.0
2024-01-29 13:30:00,63.5,63.57,63.42,63.43,390327.0,61.5987,61.6666,61.5211,61.5308,390327.0
2024-01-29 14:00:00,63.43,63.51,63.4,63.47,131724.0,61.5308,61.6084,61.5017,61.5696,131724.0
2024-01-29 14:30:00,63.47,63.47,63.3,63.38,317687.0,61.5696,61.5696,61.4047,61.4823,317687.0
2024-01-29 15:00:00,63.39,63.57,63.36,63.52,391081.0,61.492,61.6666,61.4629,61.6181,391081.0
2024-01-29 15:30:00,63.52,63.57,63.34,63.5,679233.0,61.6181,61.6666,61.4435,61.5987,679233.0
2024-01-30 09:30:00,63.32,63.89,63.28,63.55,240733.0,61.4241,61.977,61.3853,61.6472,240733.0
2024-01-30 10:00:00,63.53,63.54,62.93,62.93,139622.0,61.6278,61.6375,61.0457,61.0457,139622.0
2024-01-30 10:30:00,62.91,63.12,62.88,63.04,164760.0,61.0263,61.2301,60.9972,61.1524,164760.0
2024-01-30 11:00:00,63.05,63.25,63.0,63.25,171860.0,61.1621,61.3562,61.1136,61.3562,171860.0
2024-01-30 11:30:00,63.25,63.33,63.14,63.19,292792.0,61.3562,61.4338,61.2495,61.298,292792.0
2024-01-30 12:00:00,63.19,63.27,63.09,63.16,312026.0,61.298,61.3756,61.201,61.2689,312026.0
2024-01-30 12:30:00,63.15,63.18,63.08,63.1,119822.0,61.2592,61.2883,61.1913,61.2107,119822.0
2024-01-30 13:00:00,63.09,63.21,63.08,63.19,129649.0,61.201,61.3174,61.1913,61.298,129649.0
2024-01-30 13:30:00,63.2,63.23,63.14,63.2,148266.0,61.3077,61.3368,61.2495,61.3077,148266.0
2024-01-30 14:00:00,63.21,63.21,63.02,63.14,194299.0,61.3174,61.3174,61.133,61.2495,194299.0
2024-01-30 14:30:00,63.15,63.16,63.01,63.05,162821.0,61.2592,61.2689,61.1233,61.1621,162821.0
2024-01-30 15:00:00,63.05,63.21,63.02,63.18,142595.0,61.1621,61.3174,61.133,61.2883,142595.0
2024-01-30 15:30:00,63.18,63.21,62.94,62.95,522037.0,61.2883,61.3174,61.0554,61.0651,522037.0
2024-01-31 09:30:00,63.02,63.02,62.54,62.82,148920.0,61.133,61.133,60.6674,60.939,148920.0
2024-01-31 10:00:00,62.8,62.84,62.6,62.75,121437.0,60.9196,60.9584,60.7256,60.8711,121437.0
2024-01-31 10:30:00,62.77,63.03,62.75,62.99,143528.0,60.8905,61.1427,60.8711,61.1039,143528.0
2024-01-31 11:00:00,62.98,63.16,62.91,63.05,424103.0,61.0942,61.2689,61.0263,61.1621,424103.0
2024-01-31 11:30:00,63.04,63.09,62.86,62.93,105736.0,61.1524,61.201,60.9778,61.0457,105736.0
2024-01-31 12:00:00,62.92,63.01,62.85,62.98,143191.0,61.036,61.1233,60.9681,61.0942,143191.0
2024-01-31 12:30:00,62.99,63.0,62.77,62.83,73130.0,61.1039,61.1136,60.8905,60.9487,73130.0
2024-01-31 13:00:00,62.82,62.82,62.57,62.62,75735.0,60.939,60.939,60.6965,60.745,75735.0
2024-01-31 13:30:00,62.62,62.63,62.45,62.53,116050.0,60.745,60.7547,60.5801,60.6577,116050.0
2024-01-31 14:00:00,62.57,62.6,62.19,62.22,160288.0,60.6965,60.7256,60.3279,60.357,160288.0
2024-01-31 14:30:00,62.23,62.66,62.16,62.18,296974.0,60.3667,60.7838,60.2988,60.3182,296974.0
2024-01-31 15:00:00,62.21,62.21,61.78,61.88,158660.0,60.3473,60.3473,59.9302,60.0272,158660.0
2024-01-31 15:30:00,61.86,62.01,61.72,61.79,514487.0,60.0078,60.1533,59.872,59.9399,514487.0
2024-02-01 09:30:00,62.2,62.33,61.73,61.79,214179.0,60.3376,60.4637,59.8817,59.9399,214179.0
2024-02-01 10:00:00,61.76,62.02,61.61,61.98,145624.0,59.9108,60.163,59.7653,60.1242,145624.0
2024-02-01 10:30:00,61.97,62.0,61.35,61.37,100848.0,60.1145,60.1436,59.5131,59.5325,100848.0
2024-02-01 11:00:00,61.36,61.53,61.29,61.51,126115.0,59.5228,59.6877,59.4548,59.6683,126115.0
2024-02-01 11:30:00,61.52,61.63,61.48,61.61,77056.0,59.678,59.7847,59.6392,59.7653,77056.0
2024-02-01 12:00:00,61.61,61.91,61.61,61.9,91665.0,59.7653,60.0563,59.7653,60.0466,91665.0
2024-02-01 12:30:00,61.9,62.12,61.79,62.03,113731.0,60.0466,60.26,59.9399,60.1727,113731.0
2024-02-01 13:00:00,62.04,62.06,61.77,61.88,96370.0,60.1824,60.2018,59.9205,60.0272,96370.0
2024-02-01 13:30:00,61.89,61.95,61.8,61.84,81654.0,60.0369,60.0951,59.9496,59.9884,81654.0
2024-02-01 14:00:00,61.84,61.95,61.8,61.85,120696.0,59.9884,60.0951,59.9496,59.9981,120696.0
2024-02-01 14:30:00,61.86,62.13,61.83,62.08,104294.0,60.0078,60.2697,59.9787,60.2212,104294.0
2024-02-01 15:00:00,62.08,62.1,61.91,62.01,155201.0,60.2212,60.2406,60.0563,60.1533,155201.0
2024-02-01 15:30:00,62.02,62.1,61.78,61.96,642463.0,60.163,60.2406,59.9302,60.1048,642463.0
2024-02-02 09:30:00,61.31,61.74,61.22,61.38,206125.0,59.4742,59.8914,59.3869,59.5422,206125.0
2024-02-02 10:00:00,61.45,61.49,61.2,61.41,148884.0,59.6101,59.6489,59.3675,59.5713,148884.0
2024-02-02 10:30:00,61.41,61.47,61.14,61.43,149549.0,59.5713,59.6295,59.3093,59.5907,149549.0
2024-02-02 11:00:00,61.45,61.68,61.41,61.66,112830.0,59.6101,59.8332,59.5713,59.8138,112830.0
2024-02-02 11:30:00,61.68,61.72,61.47,61.51,160617.0,59.8332,59.872,59.6295,59.6683,160617.0
2024-02-02 12:00:00,61.52,61.56,61.36,61.5,157617.0,59.678,59.7168,59.5228,59.6586,157617.0
2024-02-02 12:30:00,61.5,61.7,61.3,61.7,146751.0,59.6586,59.8526,59.4645,59.8526,146751.0
2024-02-02 13:00:00,61.7,61.99,61.65,61.89,233542.0,59.8526,60.1339,59.8041,60.0369,233542.0
2024-02-02 13:30:00,61.89,62.46,61.87,62.38,602890.0,60.0369,60.5898,60.0175,60.5122,602890.0
2024-02-02 14:00:00,62.39,62.43,62.16,62.25,130463.0,60.5219,60.5607,60.2988,60.3861,130463.0
2024-02-02 14:30:00,62.25,62.49,62.2,62.44,135448.0,60.3861,60.6189,60.3376,60.5704,135448.0
2024-02-02 15:00:00,62.43,62.59,62.39,62.59,161859.0,60.5607,60.7159,60.5219,60.7159,161859.0
2024-02-02 15:30:00,62.58,62.58,62.26,62.34,498449.0,60.7062,60.7062,60.3958,60.4734,498449.0
2024-02-05 09:30:00,61.4,61.85,61.36,61.74,175155.0,59.5616,59.9981,59.5228,59.8914,175155.0
2024-02-05 10:00:00,61.71,61.77,61.39,61.6,245428.0,59.8623,59.9205,59.5519,59.7556,245428.0
2024-02-05 10:30:00,61.61,61.81,61.59,61.67,100959.0,59.7653,59.9593,59.7459,59.8235,100959.0
2024-02-05 11:00:00,61.66,61.73,61.48,61.55,140565.0,59.8138,59.8817,59.6392,59.7071,140565.0
2024-02-05 11:30:00,61.56,61.72,61.55,61.63,208605.0,59.7168,59.872,59.7071,59.7847,208605.0
2024-02-05 12:00:00,61.62,61.67,61.52,61.59,222479.0,59.775,59.8235,59.678,59.7459,222479.0
2024-02-05 12:30:00,61.59,61.99,61.56,61.92,267576.0,59.7459,60.1339,59.7168,60.066,267576.0
2024-02-05 13:00:00,61.93,62.04,61.88,61.9,124224.0,60.0757,60.1824,60.0272,60.0466,124224.0
2024-02-05 13:30:00,61.91,62.0,61.71,61.79,166488.0,60.0563,60.1436,59.8623,59.9399,166488.0
2024-02-05 14:00:00,61.78,61.89,61.73,61.88,203879.0,59.9302,60.0369,59.8817,60.0272,203879.0
2024-02-05 14:30:00,61.88,61.98,61.85,61.96,171995.0,60.0272,60.1242,59.9981,60.1048,171995.0
2024-02-05 15:00:00,61.96,61.97,61.6,61.8,590549.0,60.1048,60.1145,59.7556,59.9496,590549.0
2024-02-05 15:30:00,61.8,61.98,61.2,61.21,1262123.0,59.9496,60.1242,59.3675,59.3772,1262123.0
2024-02-06 09:30:00,64.43,65.31,63.62,64.62,904197.0,62.5008,63.3545,61.7151,62.6851,904197.0
2024-02-06 10:00:00,64.67,65.55,64.62,65.05,533268.0,62.7336,63.5873,62.6851,63.1023,533268.0
2024-02-06 10:30:00,65.05,65.49,64.92,64.99,262372.0,63.1023,63.5291,62.9762,63.0441,262372.0
2024-02-06 11:00:00,64.99,65.11,64.71,64.85,233992.0,63.0441,63.1605,62.7724,62.9083,233992.0
2024-02-06 11:30:00,64.84,65.49,64.72,65.41,252722.0,62.8986,63.5291,62.7821,63.4515,252722.0
2024-02-06 12:00:00,65.4,65.57,65.05,65.48,301033.0,63.4418,63.6067,63.1023,63.5194,301033.0
2024-02-06 12:30:00,65.48,65.77,65.2,65.22,195961.0,63.5194,63.8007,63.2478,63.2672,195961.0
2024-02-06 13:00:00,65.22,65.52,65.11,65.52,128667.0,63.2672,63.5582,63.1605,63.5582,128667.0
2024-02-06 13:30:00,65.53,65.78,65.52,65.62,211852.0,63.5679,63.8104,63.5582,63.6552,211852.0
2024-02-06 14:00:00,65.62,65.77,65.49,65.74,197995.0,63.6552,63.8007,63.5291,63.7716,197995.0
2024-02-06 14:30:00,65.75,66.02,65.64,65.92,261965.0,63.7813,64.0432,63.6746,63.9462,261965.0
2024-02-06 15:00:00,65.93,65.93,65.68,65.76,438269.0,63.9559,63.9559,63.7134,63.791,438269.0
2024-02-06 15:30:00,65.77,65.93,65.58,65.7,1092256.0,63.8007,63.9559,63.6164,63.7328,1092256.0
2024-02-07 09:30:00,66.1,66.69,65.74,65.78,286590.0,64.1208,64.6932,63.7716,63.8104,286590.0
2024-02-07 10:00:00,65.78,66.46,65.74,66.44,188142.0,63.8104,64.47,63.7716,64.4506,188142.0
2024-02-07 10:30:00,66.45,66.55,66.2,66.31,171982.0,64.4603,64.5574,64.2178,64.3245,171982.0
2024-02-07 11:00:00,66.31,66.51,66.24,66.34,147355.0,64.3245,64.5186,64.2566,64.3536,147355.0
2024-02-07 11:30:00,66.35,66.45,66.25,66.31,119738.0,64.3633,64.4603,64.2663,64.3245,119738.0
2024-02-07 12:00:00,66.32,66.47,66.29,66.35,122050.0,64.3342,64.4797,64.3051,64.3633,122050.0
2024-02-07 12:30:00,66.34,66.55,66.32,66.52,100618.0,64.3536,64.5574,64.3342,64.5283,100618.0
2024-02-07 13:00:00,66.52,66.83,66.45,66.83,117149.0,64.5283,64.829,64.4603,64.829,117149.0
2024-02-07 13:30:00,66.85,66.91,66.73,66.84,114455.0,64.8484,64.9066,64.732,64.8387,114455.0
2024-02-07 14:00:00,66.84,66.93,66.73,66.8,97316.0,64.8387,64.926,64.732,64.7999,97316.0
2024-02-07 14:30:00,66.81,67.0,66.73,66.88,208816.0,64.8096,64.9939,64.732,64.8775,208816.0
2024-02-07 15:00:00,66.88,66.89,66.54,66.54,194964.0,64.8775,64.8872,64.5477,64.5477,194964.0
2024-02-07 15:30:00,66.53,66.78,66.44,66.46,686693.0,64.538,64.7805,64.4506,64.47,686693.0
2024-02-08 09:30:00,66.5,66.69,66.26,66.43,84404.0,64.5088,64.6932,64.276,64.4409,84404.0
2024-02-08 10:00:00,66.48,66.76,66.37,66.43,146346.0,64.4894,64.7611,64.3827,64.4409,146346.0
2024-02-08 10:30:00,66.42,66.61,66.05,66.14,170862.0,64.4312,64.6156,64.0723,64.1596,170862.0
2024-02-08 11:00:00,66.15,66.23,66.03,66.08,99075.0,64.1693,64.2469,64.0529,64.1014,99075.0
2024-02-08 11:30:00,66.07,66.27,65.93,66.17,138025.0,64.0917,64.2857,63.9559,64.1887,138025.0
2024-02-08 12:00:00,66.17,66.24,66.07,66.22,88085.0,64.1887,64.2566,64.0917,64.2372,88085.0
2024-02-08 12:30:00,66.22,66.32,66.14,66.32,81853.0,64.2372,64.3342,64.1596,64.3342,81853.0
2024-02-08 13:00:00,66.33,66.7,66.33,66.68,72080.0,64.3439,64.7029,64.3439,64.6835,72080.0
2024-02-08 13:30:00,66.69,66.85,66.57,66.61,169654.0,64.6932,64.8484,64.5768,64.6156,169654.0
2024-02-08 14:00:00,66.62,66.71,66.52,66.58,78519.0,64.6253,64.7126,64.5283,64.5865,78519.0
2024-02-08 14:30:00,66.58,66.75,66.51,66.75,85771.0,64.5865,64.7514,64.5186,64.7514,85771.0
2024-02-08 15:00:00,66.75,67.01,66.7,66.95,159383.0,64.7514,65.0036,64.7029,64.9454,159383.0
2024-02-08 15:30:00,66.95,67.15,66.9,67.06,523531.0,64.9454,65.1394,64.8969,65.0521,523531.0
2024-02-09 09:30:00,66.98,67.19,66.66,66.92,108231.0,64.9745,65.1782,64.6641,64.9163,108231.0
2024-02-09 10:00:00,66.95,67.09,66.81,66.98,119685.0,64.9454,65.0812,64.8096,64.9745,119685.0
2024-02-09 10:30:00,66.98,67.04,66.69,66.7,123822.0,64.9745,65.0327,64.6932,64.7029,123822.0
2024-02-09 11:00:00,66.7,66.85,66.68,66.81,92607.0,64.7029,64.8484,64.6835,64.8096,92607.0
2024-02-09 11:30:00,66.81,66.83,66.58,66.67,152598.0,64.8096,64.829,64.5865,64.6738,152598.0
2024-02-09 12:00:00,66.68,66.71,66.62,66.69,168568.0,64.6835,64.7126,64.6253,64.6932,168568.0
2024-02-09 12:30:00,66.69,66.75,66.57,66.7,119052.0,64.6932,64.7514,64.5768,64.7029,119052.0
2024-02-09 13:00:00,66.7,67.07,66.7,67.03,90568.0,64.7029,65.0618,64.7029,65.023,90568.0
2024-02-09 13:30:00,67.03,67.17,66.96,67.16,137215.0,65.023,65.1588,64.9551,65.1491,137215.0
2024-02-09 14:00:00,67.16,67.24,67.14,67.2,82249.0,65.1491,65.2267,65.1297,65.1879,82249.0
2024-02-09 14:30:00,67.2,67.37,67.19,67.31,118498.0,65.1879,65.3528,65.1782,65.2946,118498.0
2024-02-09 15:00:00,67.32,67.73,67.26,67.71,233046.0,65.3043,65.702,65.2461,65.6826,233046.0
2024-02-09 15:30:00,67.72,67.72,67.5,67.66,589150.0,65.6923,65.6923,65.4789,65.6341,589150.0
2024-02-12 09:30:00,67.72,68.44,67.72,68.34,118697.0,65.6923,66.3908,65.6923,66.2938,118697.0
2024-02-12 10:00:00,68.34,68.37,68.06,68.1,119855.0,66.2938,66.3229,66.0221,66.0609,119855.0
2024-02-12 10:30:00,68.11,68.32,68.09,68.26,98192.0,66.0706,66.2744,66.0512,66.2162,98192.0
2024-02-12 11:00:00,68.27,68.51,68.26,68.42,97275.0,66.2259,66.4587,66.2162,66.3714,97275.0
2024-02-12 11:30:00,68.43,68.55,68.41,68.52,69091.0,66.3811,66.4975,66.3617,66.4684,69091.0
2024-02-12 12:00:00,68.53,68.62,68.48,68.62,77491.0,66.4781,66.5654,66.4296,66.5654,77491.0
2024-02-12 12:30:00,68.62,68.71,68.59,68.67,47247.0,66.5654,66.6527,66.5363,66.6139,47247.0
2024-02-12 13:00:00,68.68,68.84,68.65,68.79,59237.0,66.6236,66.7788,66.5945,66.7303,59237.0
2024-02-12 13:30:00,68.8,68.86,68.74,68.81,79904.0,66.74,66.7982,66.6818,66.7497,79904.0
2024-02-12 14:00:00,68.8,68.92,68.68,68.78,102103.0,66.74,66.8564,66.6236,66.7206,102103.0
2024-02-12 14:30:00,68.78,68.8,68.65,68.71,111283.0,66.7206,66.74,66.5945,66.6527,111283.0
2024-02-12 15:00:00,68.72,68.79,68.33,68.52,253055.0,66.6624,66.7303,66.2841,66.4684,253055.0
2024-02-12 15:30:00,68.52,68.61,68.34,68.48,486366.0,66.4684,66.5557,66.2938,66.4296,486366.0
2024-02-13 09:30:00,67.43,67.87,66.59,66.64,263157.0,65.411,65.8378,64.5962,64.6447,263157.0
2024-02-13 10:00:00,66.61,66.71,66.1,66.15,210739.0,64.6156,64.7126,64.1208,64.1693,210739.0
2024-02-13 10:30:00,66.15,66.39,66.14,66.2,213587.0,64.1693,64.4021,64.1596,64.2178,213587.0
2024-02-13 11:00:00,66.2,67.01,66.17,66.94,139177.0,64.2178,65.0036,64.1887,64.9357,139177.0
2024-02-13 11:30:00,66.96,67.04,66.81,66.91,96051.0,64.9551,65.0327,64.8096,64.9066,96051.0
2024-02-13 12:00:00,66.93,66.93,66.61,66.79,95122.0,64.926,64.926,64.6156,64.7902,95122.0
2024-02-13 12:30:00,66.79,66.94,66.71,66.78,74439.0,64.7902,64.9357,64.7126,64.7805,74439.0
2024-02-13 13:00:00,66.78,66.82,66.41,66.56,152768.0,64.7805,64.8193,64.4215,64.5671,152768.0
2024-02-13 13:30:00,66.55,66.65,66.41,66.63,102318.0,64.5574,64.6544,64.4215,64.635,102318.0
2024-02-13 14:00:00,66.62,66.62,66.33,66.41,98856.0,64.6253,64.6253,64.3439,64.4215,98856.0
2024-02-13 14:30:00,66.41,66.56,66.29,66.31,114340.0,64.4215,64.5671,64.3051,64.3245,114340.0
2024-02-13 15:00:00,66.32,66.42,66.18,66.37,174138.0,64.3342,64.4312,64.1984,64.3827,174138.0
2024-02-13 15:30:00,66.36,66.88,66.31,66.84,491378.0,64.373,64.8775,64.3245,64.8387,491378.0
2024-02-14 09:30:00,67.43,67.5,66.78,66.87,86474.0,65.411,65.4789,64.7805,64.8678,86474.0
2024-02-14 10:00:00,66.91,67.12,66.87,67.0,71306.0,64.9066,65.1103,64.8678,64.9939,71306.0
2024-02-14 10:30:00,67.02,67.02,66.73,66.82,60356.0,65.0133,65.0133,64.732,64.8193,60356.0
2024-02-14 11:00:00,66.82,66.9,66.74,66.88,49925.0,64.8193,64.8969,64.7417,64.8775,49925.0
2024-02-14 11:30:00,66.89,66.91,66.74,66.76,57928.0,64.8872,64.9066,64.7417,64.7611,57928.0
2024-02-14 12:00:00,66.75,66.81,66.59,66.8,76564.0,64.7514,64.8096,64.5962,64.7999,76564.0
2024-02-14 12:30:00,66.79,67.01,66.71,66.93,289364.0,64.7902,65.0036,64.7126,64.926,289364.0
2024-02-14 13:00:00,66.93,67.2,66.92,67.16,117531.0,64.926,65.1879,64.9163,65.1491,117531.0
2024-02-14 13:30:00,67.15,67.33,67.07,67.33,63733.0,65.1394,65.314,65.0618,65.314,63733.0
2024-02-14 14:00:00,67.32,67.53,67.26,67.52,85179.0,65.3043,65.508,65.2461,65.4983,85179.0
2024-02-14 14:30:00,67.53,67.59,67.45,67.55,63282.0,65.508,65.5662,65.4304,65.5274,63282.0
2024-02-14 15:00:00,67.55,67.68,67.48,67.63,107280.0,65.5274,65.6535,65.4595,65.605,107280.0
2024-02-14 15:30:00,67.63,67.72,67.5,67.65,681567.0,65.605,65.6923,65.4789,65.6244,681567.0
2024-02-15 09:30:00,67.8,68.86,67.74,68.83,113234.0,65.7699,66.7982,65.7117,66.7691,113234.0
2024-02-15 10:00:00,68.84,68.99,68.79,68.89,94812.0,66.7788,66.9243,66.7303,66.8273,94812.0
2024-02-15 10:30:00,68.88,68.89,68.65,68.72,106983.0,66.8176,66.8273,66.5945,66.6624,106983.0
2024-02-15 11:00:00,68.73,68.79,68.6,68.65,77497.0,66.6721,66.7303,66.546,66.5945,77497.0
2024-02-15 11:30:00,68.63,68.76,68.5,68.67,93521.0,66.5751,66.7012,66.449,66.6139,93521.0
2024-02-15 12:00:00,68.66,68.79,68.6,68.68,117806.0,66.6042,66.7303,66.546,66.6236,117806.0
2024-02-15 12:30:00,68.68,68.71,68.42,68.44,80989.0,66.6236,66.6527,66.3714,66.3908,80989.0
2024-02-15 13:00:00,68.44,68.7,68.41,68.67,66465.0,66.3908,66.643,66.3617,66.6139,66465.0
2024-02-15 13:30:00,68.67,68.75,68.63,68.75,81551.0,66.6139,66.6915,66.5751,66.6915,81551.0
2024-02-15 14:00:00,68.77,68.9,68.74,68.77,69939.0,66.7109,66.837,66.6818,66.7109,69939.0
2024-02-15 14:30:00,68.77,68.8,68.63,68.68,75519.0,66.7109,66.74,66.5751,66.6236,75519.0
2024-02-15 15:00:00,68.68,68.7,68.56,68.64,117742.0,66.6236,66.643,66.5072,66.5848,117742.0
2024-02-15 15:30:00,68.64,68.65,68.39,68.45,435509.0,66.5848,66.5945,66.3423,66.4005,435509.0
2024-02-16 09:30:00,68.54,68.86,68.4,68.68,136315.0,66.4878,66.7982,66.352,66.6236,136315.0
2024-02-16 10:00:00,68.69,69.1,68.59,69.02,139640.0,66.6333,67.031,66.5363,66.9534,139640.0
2024-02-16 10:30:00,69.01,69.16,68.96,69.04,118690.0,66.9437,67.0892,66.8952,66.9728,118690.0
2024-02-16 11:00:00,69.05,69.18,68.99,69.1,108113.0,66.9825,67.1086,66.9243,67.031,108113.0
2024-02-16 11:30:00,69.1,69.14,68.92,68.94,94829.0,67.031,67.0698,66.8564,66.8758,94829.0
2024-02-16 12:00:00,68.94,68.94,68.65,68.75,96011.0,66.8758,66.8758,66.5945,66.6915,96011.0
2024-02-16 12:30:00,68.75,68.86,68.68,68.73,75529.0,66.6915,66.7982,66.6236,66.6721,75529.0
2024-02-16 13:00:00,68.73,68.74,68.51,68.64,81646.0,66.6721,66.6818,66.4587,66.5848,81646.0
2024-02-16 13:30:00,68.64,68.8,68.62,68.68,89229.0,66.5848,66.74,66.5654,66.6236,89229.0
2024-02-16 14:00:00,68.67,68.9,68.67,68.87,85514.0,66.6139,66.837,66.6139,66.8079,85514.0
2024-02-16 14:30:00,68.87,68.87,68.51,68.67,92201.0,66.8079,66.8079,66.4587,66.6139,92201.0
2024-02-16 15:00:00,68.68,68.69,68.55,68.59,117931.0,66.6236,66.6333,66.4975,66.5363,117931.0
2024-02-16 15:30:00,68.59,68.69,68.37,68.46,479619.0,66.5363,66.6333,66.3229,66.4102,479619.0
2024-02-20 09:30:00,68.08,68.53,67.85,68.16,132894.0,66.0415,66.4781,65.8184,66.1191,132894.0
2024-02-20 10:00:00,68.16,68.36,68.06,68.26,80343.0,66.1191,66.3132,66.0221,66.2162,80343.0
2024-02-20 10:30:00,68.28,68.32,68.11,68.2,67932.0,66.2356,66.2744,66.0706,66.1579,67932.0
2024-02-20 11:00:00,68.19,68.46,68.16,68.46,118205.0,66.1482,66.4102,66.1191,66.4102,118205.0
2024-02-20 11:30:00,68.46,68.52,68.39,68.4,111097.0,66.4102,66.4684,66.3423,66.352,111097.0
2024-02-20 12:00:00,68.41,68.41,68.15,68.19,83897.0,66.3617,66.3617,66.1094,66.1482,83897.0
2024-02-20 12:30:00,68.19,68.2,67.94,68.01,148260.0,66.1482,66.1579,65.9057,65.9736,148260.0
2024-02-20 13:00:00,68.0,68.08,67.82,67.83,79038.0,65.9639,66.0415,65.7893,65.799,79038.0
2024-02-20 13:30:00,67.83,67.92,67.76,67.89,113820.0,65.799,65.8863,65.7311,65.8572,113820.0
2024-02-20 14:00:00,67.89,68.01,67.79,67.97,81600.0,65.8572,65.9736,65.7602,65.9348,81600.0
2024-02-20 14:30:00,67.97,68.15,67.93,68.08,115249.0,65.9348,66.1094,65.896,66.0415,115249.0
2024-02-20 15:00:00,68.09,68.13,67.93,68.03,148862.0,66.0512,66.09,65.896,65.993,148862.0
2024-02-20 15:30:00,68.03,68.07,67.7,67.97,450366.0,65.993,66.0318,65.6729,65.9348,450366.0
2024-02-21 09:30:00,68.05,68.15,67.77,68.11,169895.0,66.0124,66.1094,65.7408,66.0706,169895.0
2024-02-21 10:00:00,68.12,68.19,68.0,68.08,179775.0,66.0803,66.1482,65.9639,66.0415,179775.0
2024-02-21 10:30:00,68.07,68.14,67.79,67.83,122831.0,66.0318,66.0997,65.7602,65.799,122831.0
2024-02-21 11:00:00,67.83,69.2,67.79,68.27,779877.0,65.799,67.128,65.7602,66.2259,779877.0
2024-02-21 11:30:00,68.28,68.74,68.21,68.7,108945.0,66.2356,66.6818,66.1676,66.643,108945.0
2024-02-21 12:00:00,68.69,68.87,68.65,68.83,59240.0,66.6333,66.8079,66.5945,66.7691,59240.0
2024-02-21 12:30:00,68.83,68.94,68.71,68.88,77966.0,66.7691,66.8758,66.6527,66.8176,77966.0
2024-02-21 13:00:00,68.88,68.92,68.72,68.88,69731.0,66.8176,66.8564,66.6624,66.8176,69731.0
2024-02-21 13:30:00,68.88,68.99,68.78,68.91,87844.0,66.8176,66.9243,66.7206,66.8467,87844.0
2024-02-21 14:00:00,68.91,69.0,68.7,68.77,120203.0,66.8467,66.934,66.643,66.7109,120203.0
2024-02-21 14:30:00,68.78,69.08,68.78,69.06,168987.0,66.7206,67.0116,66.7206,66.9922,168987.0
2024-02-21 15:00:00,69.06,69.07,68.67,68.75,107471.0,66.9922,67.0019,66.6139,66.6915,107471.0
2024-02-21 15:30:00,68.75,69.1,68.7,69.08,360300.0,66.6915,67.031,66.643,67.0116,360300.0
2024-02-22 09:30:00,69.11,69.72,69.11,69.65,129295.0,67.0407,67.6324,67.0407,67.5645,129295.0
2024-02-22 10:00:00,69.69,69.76,69.41,69.58,101558.0,67.6033,67.6712,67.3317,67.4966,101558.0
2024-02-22 10:30:00,69.54,69.75,69.53,69.73,75227.0,67.4578,67.6615,67.4481,67.6421,75227.0
2024-02-22 11:00:00,69.74,69.78,69.58,69.68,70272.0,67.6518,67.6906,67.4966,67.5936,70272.0
2024-02-22 11:30:00,69.69,69.75,69.63,69.75,81954.0,67.6033,67.6615,67.5451,67.6615,81954.0
2024-02-22 12:00:00,69.75,69.86,69.68,69.86,60103.0,67.6615,67.7682,67.5936,67.7682,60103.0
2024-02-22 12:30:00,69.86,69.87,69.77,69.84,59280.0,67.7682,67.7779,67.6809,67.7488,59280.0
2024-02-22 13:00:00,69.84,69.85,69.72,69.83,62924.0,67.7488,67.7585,67.6324,67.7391,62924.0
2024-02-22 13:30:00,69.83,69.91,69.78,69.9,63734.0,67.7391,67.8167,67.6906,67.807,63734.0
2024-02-22 14:00:00,69.9,70.15,69.89,70.14,82096.0,67.807,68.0496,67.7973,68.0399,82096.0
2024-02-22 14:30:00,70.15,70.15,69.88,69.92,71207.0,68.0496,68.0496,67.7876,67.8264,71207.0
2024-02-22 15:00:00,69.92,70.01,69.83,69.97,95198.0,67.8264,67.9138,67.7391,67.875,95198.0
2024-02-22 15:30:00,69.98,70.07,69.88,69.94,346112.0,67.8847,67.972,67.7876,67.8458,346112.0
2024-02-23 09:30:00,70.26,70.54,70.21,70.38,98077.0,68.1563,68.4279,68.1078,68.2727,98077.0
2024-02-23 10:00:00,70.39,70.44,70.2,70.31,62510.0,68.2824,68.3309,68.0981,68.2048,62510.0
2024-02-23 10:30:00,70.32,70.38,70.17,70.31,62488.0,68.2145,68.2727,68.069,68.2048,62488.0
2024-02-23 11:00:00,70.31,70.31,70.02,70.14,59914.0,68.2048,68.2048,67.9235,68.0399,59914.0
2024-02-23 11:30:00,70.15,70.21,70.1,70.19,53877.0,68.0496,68.1078,68.0011,68.0884,53877.0
2024-02-23 12:00:00,70.19,70.41,70.13,70.28,43668.0,68.0884,68.3018,68.0302,68.1757,43668.0
2024-02-23 12:30:00,70.28,70.35,70.23,70.27,47698.0,68.1757,68.2436,68.1272,68.166,47698.0
2024-02-23 13:00:00,70.27,70.36,70.21,70.31,37271.0,68.166,68.2533,68.1078,68.2048,37271.0
2024-02-23 13:30:00,70.31,70.38,70.24,70.29,36521.0,68.2048,68.2727,68.1369,68.1854,36521.0
2024-02-23 14:00:00,70.3,70.3,70.12,70.15,39169.0,68.1951,68.1951,68.0205,68.0496,39169.0
2024-02-23 14:30:00,70.15,70.19,70.11,70.18,42605.0,68.0496,68.0884,68.0108,68.0787,42605.0
2024-02-23 15:00:00,70.19,70.22,70.08,70.1,87299.0,68.0884,68.1175,67.9817,68.0011,87299.0
2024-02-23 15:30:00,70.11,70.25,69.94,69.97,327843.0,68.0108,68.1466,67.8458,67.875,327843.0
2024-02-26 09:30:00,69.68,70.34,69.56,70.27,77729.0,67.5936,68.2339,67.4772,68.166,77729.0
2024-02-26 10:00:00,70.23,70.32,69.87,70.05,96246.0,68.1272,68.2145,67.7779,67.9526,96246.0
2024-02-26 10:30:00,70.04,70.18,69.93,69.94,57433.0,67.9429,68.0787,67.8361,67.8458,57433.0
2024-02-26 11:00:00,69.93,70.09,69.84,70.08,70606.0,67.8361,67.9914,67.7488,67.9817,70606.0
2024-02-26 11:30:00,70.08,70.11,69.96,70.06,68528.0,67.9817,68.0108,67.8652,67.9623,68528.0
2024-02-26 12:00:00,70.08,70.11,69.96,70.11,50711.0,67.9817,68.0108,67.8652,68.0108,50711.0
2024-02-26 12:30:00,70.11,70.15,70.06,70.09,63508.0,68.0108,68.0496,67.9623,67.9914,63508.0
2024-02-26 13:00:00,70.11,70.17,70.03,70.08,66616.0,68.0108,68.069,67.9332,67.9817,66616.0
2024-02-26 13:30:00,70.08,70.34,70.03,70.33,89311.0,67.9817,68.2339,67.9332,68.2242,89311.0
2024-02-26 14:00:00,70.32,70.38,70.08,70.2,83496.0,68.2145,68.2727,67.9817,68.0981,83496.0
2024-02-26 14:30:00,70.19,70.26,70.11,70.23,69462.0,68.0884,68.1563,68.0108,68.1272,69462.0
2024-02-26 15:00:00,70.24,70.33,70.13,70.16,105611.0,68.1369,68.2242,68.0302,68.0593,105611.0
2024-02-26 15:30:00,70.16,70.22,69.88,69.91,331170.0,68.0593,68.1175,67.7876,67.8167,331170.0
2024-02-27 09:30:00,70.13,70.3,69.79,69.84,83517.0,68.0302,68.1951,67.7003,67.7488,83517.0
2024-02-27 10:00:00,69.84,69.9,69.57,69.81,82968.0,67.7488,67.807,67.4869,67.7197,82968.0
2024-02-27 10:30:00,69.81,69.84,69.55,69.58,131778.0,67.7197,67.7488,67.4675,67.4966,131778.0
2024-02-27 11:00:00,69.59,69.64,69.5,69.64,58571.0,67.5063,67.5548,67.419,67.5548,58571.0
2024-02-27 11:30:00,69.64,69.71,69.57,69.59,58794.0,67.5548,67.6227,67.4869,67.5063,58794.0
2024-02-27 12:00:00,69.6,69.63,69.53,69.55,69843.0,67.516,67.5451,67.4481,67.4675,69843.0
2024-02-27 12:30:00,69.56,69.59,69.4,69.45,92123.0,67.4772,67.5063,67.322,67.3705,92123.0
2024-02-27 13:00:00,69.45,69.65,69.4,69.48,136338.0,67.3705,67.5645,67.322,67.3996,136338.0
2024-02-27 13:30:00,69.48,69.58,69.41,69.57,82752.0,67.3996,67.4966,67.3317,67.4869,82752.0
2024-02-27 14:00:00,69.57,69.57,69.41,69.42,64922.0,67.4869,67.4869,67.3317,67.3414,64922.0
2024-02-27 14:30:00,69.41,69.42,69.27,69.36,98925.0,67.3317,67.3414,67.1959,67.2832,98925.0
2024-02-27 15:00:00,69.36,69.48,69.34,69.41,112442.0,67.2832,67.3996,67.2638,67.3317,112442.0
2024-02-27 15:30:00,69.42,69.64,69.34,69.59,444772.0,67.3414,67.5548,67.2638,67.5063,444772.0
2024-02-28 09:30:00,68.8,69.32,68.75,69.19,184426.0,67.1042,67.6114,67.0554,67.4846,184426.0
2024-02-28 10:00:00,69.19,69.44,69.19,69.26,205267.0,67.4846,67.7284,67.4846,67.5529,205267.0
2024-02-28 10:30:00,69.26,69.64,69.25,69.61,164444.0,67.5529,67.9235,67.5431,67.8942,164444.0
2024-02-28 11:00:00,69.62,69.65,69.41,69.48,100133.0,67.904,67.9333,67.6992,67.7674,100133.0
2024-02-28 11:30:00,69.49,69.51,69.22,69.34,109822.0,67.7772,67.7967,67.5139,67.6309,109822.0
2024-02-28 12:00:00,69.34,69.61,69.32,69.59,54909.0,67.6309,67.8942,67.6114,67.8747,54909.0
2024-02-28 12:30:00,69.59,69.66,69.52,69.58,60641.0,67.8747,67.943,67.8065,67.865,60641.0
2024-02-28 13:00:00,69.57,69.61,69.46,69.6,35494.0,67.8552,67.8942,67.7479,67.8845,35494.0
2024-02-28 13:30:00,69.61,69.68,69.58,69.62,45524.0,67.8942,67.9625,67.865,67.904,45524.0
2024-02-28 14:00:00,69.63,69.66,69.5,69.61,60723.0,67.9138,67.943,67.787,67.8942,60723.0
2024-02-28 14:30:00,69.6,69.61,69.53,69.6,51026.0,67.8845,67.8942,67.8162,67.8845,51026.0
2024-02-28 15:00:00,69.62,69.73,69.55,69.58,84199.0,67.904,68.0113,67.8357,67.865,84199.0
2024-02-28 15:30:00,69.59,69.7,69.48,69.64,265845.0,67.8747,67.982,67.7674,67.9235,265845.0
2024-02-29 09:30:00,68.25,69.72,68.21,69.53,247863.0,66.5678,68.0015,66.5288,67.8162,247863.0
2024-02-29 10:00:00,69.53,69.57,69.01,69.33,123034.0,67.8162,67.8552,67.309,67.6211,123034.0
2024-02-29 10:30:00,69.34,69.54,69.24,69.51,103307.0,67.6309,67.826,67.5334,67.7967,103307.0
2024-02-29 11:00:00,69.53,69.57,69.36,69.52,117929.0,67.8162,67.8552,67.6504,67.8065,117929.0
2024-02-29 11:30:00,69.52,69.52,69.08,69.08,196973.0,67.8065,67.8065,67.3773,67.3773,196973.0
2024-02-29 12:00:00,69.07,69.29,69.05,69.08,194112.0,67.3676,67.5821,67.348,67.3773,194112.0
2024-02-29 12:30:00,69.09,69.35,69.0,69.31,81647.0,67.3871,67.6407,67.2993,67.6016,81647.0
2024-02-29 13:00:00,69.31,69.43,69.26,69.26,113870.0,67.6016,67.7187,67.5529,67.5529,113870.0
2024-02-29 13:30:00,69.27,69.42,69.23,69.41,101991.0,67.5626,67.7089,67.5236,67.6992,101991.0
2024-02-29 14:00:00,69.41,69.43,69.18,69.19,161961.0,67.6992,67.7187,67.4748,67.4846,161961.0
2024-02-29 14:30:00,69.19,69.23,69.08,69.2,128326.0,67.4846,67.5236,67.3773,67.4944,128326.0
2024-02-29 15:00:00,69.2,69.35,69.16,69.29,145390.0,67.4944,67.6407,67.4553,67.5821,145390.0
2024-02-29 15:30:00,69.28,69.39,69.08,69.15,841364.0,67.5724,67.6797,67.3773,67.4456,841364.0
2024-03-01 09:30:00,68.93,69.38,68.86,69.1,81320.0,67.231,67.6699,67.1627,67.3968,81320.0
2024-03-01 10:00:00,69.15,69.47,69.12,69.39,90245.0,67.4456,67.7577,67.4163,67.6797,90245.0
2024-03-01 10:30:00,69.39,69.61,69.22,69.6,86236.0,67.6797,67.8942,67.5139,67.8845,86236.0
2024-03-01 11:00:00,69.61,69.79,69.53,69.66,85091.0,67.8942,68.0698,67.8162,67.943,85091.0
2024-03-01 11:30:00,69.67,69.84,69.63,69.76,110817.0,67.9528,68.1186,67.9138,68.0405,110817.0
2024-03-01 12:00:00,69.76,69.86,69.73,69.79,52438.0,68.0405,68.1381,68.0113,68.0698,52438.0
2024-03-01 12:30:00,69.8,69.87,69.69,69.74,50434.0,68.0796,68.1478,67.9723,68.021,50434.0
2024-03-01 13:00:00,69.74,69.74,69.58,69.61,48484.0,68.021,68.021,67.865,67.8942,48484.0
2024-03-01 13:30:00,69.61,69.73,69.56,69.73,58185.0,67.8942,68.0113,67.8455,68.0113,58185.0
2024-03-01 14:00:00,69.73,69.98,69.72,69.96,93800.0,68.0113,68.2551,68.0015,68.2356,93800.0
2024-03-01 14:30:00,69.96,69.96,69.68,69.73,68117.0,68.2356,68.2356,67.9625,68.0113,68117.0
2024-03-01 15:00:00,69.73,69.76,69.58,69.64,91233.0,68.0113,68.0405,67.865,67.9235,91233.0
2024-03-01 15:30:00,69.64,69.7,69.5,69.55,309552.0,67.9235,67.982,67.787,67.8357,309552.0
2024-03-04 09:30:00,69.33,69.77,69.28,69.67,111971.0,67.6211,68.0503,67.5724,67.9528,111971.0
2024-03-04 10:00:00,69.67,69.68,69.46,69.49,62785.0,67.9528,67.9625,67.7479,67.7772,62785.0
2024-03-04 10:30:00,69.49,69.55,69.37,69.45,63579.0,67.7772,67.8357,67.6602,67.7382,63579.0
2024-03-04 11:00:00,69.46,69.6,69.44,69.52,57941.0,67.7479,67.8845,67.7284,67.8065,57941.0
2024-03-04 11:30:00,69.52,69.74,69.52,69.68,52172.0,67.8065,68.021,67.8065,67.9625,52172.0
2024-03-04 12:00:00,69.68,69.78,69.64,69.67,57868.0,67.9625,68.0601,67.9235,67.9528,57868.0
2024-03-04 12:30:00,69.67,69.75,69.65,69.66,48730.0,67.9528,68.0308,67.9333,67.943,48730.0
2024-03-04 13:00:00,69.67,69.72,69.64,69.69,50012.0,67.9528,68.0015,67.9235,67.9723,50012.0
2024-03-04 13:30:00,69.68,69.76,69.63,69.65,65023.0,67.9625,68.0405,67.9138,67.9333,65023.0
2024-03-04 14:00:00,69.65,69.65,69.45,69.55,114058.0,67.9333,67.9333,67.7382,67.8357,114058.0
2024-03-04 14:30:00,69.55,69.8,69.54,69.75,93051.0,67.8357,68.0796,67.826,68.0308,93051.0
2024-03-04 15:00:00,69.76,69.77,69.63,69.65,94483.0,68.0405,68.0503,67.9138,67.9333,94483.0
2024-03-04 15:30:00,69.66,69.72,69.57,69.64,340635.0,67.943,68.0015,67.8552,67.9235,340635.0
2024-03-05 09:30:00,69.13,69.7,69.13,69.59,88294.0,67.4261,67.982,67.4261,67.8747,88294.0
2024-03-05 10:00:00,69.6,69.69,69.38,69.55,98416.0,67.8845,67.9723,67.6699,67.8357,98416.0
2024-03-05 10:30:00,69.53,69.67,69.4,69.63,102492.0,67.8162,67.9528,67.6894,67.9138,102492.0
2024-03-05 11:00:00,69.63,69.7,69.57,69.6,60579.0,67.9138,67.982,67.8552,67.8845,60579.0
2024-03-05 11:30:00,69.61,69.7,69.53,69.62,70117.0,67.8942,67.982,67.8162,67.904,70117.0
2024-03-05 12:00:00,69.62,69.77,69.61,69.7,59313.0,67.904,68.0503,67.8942,67.982,59313.0
2024-03-05 12:30:00,69.68,69.7,69.48,69.49,53213.0,67.9625,67.982,67.7674,67.7772,53213.0
2024-03-05 13:00:00,69.49,69.63,69.46,69.59,67512.0,67.7772,67.9138,67.7479,67.8747,67512.0
2024-03-05 13:30:00,69.59,69.67,69.48,69.52,69511.0,67.8747,67.9528,67.7674,67.8065,69511.0
2024-03-05 14:00:00,69.52,69.54,69.38,69.39,112835.0,67.8065,67.826,67.6699,67.6797,112835.0
2024-03-05 14:30:00,69.4,69.4,69.03,69.06,66288.0,67.6894,67.6894,67.3285,67.3578,66288.0
2024-03-05 15:00:00,69.06,69.08,68.85,68.86,180829.0,67.3578,67.3773,67.153,67.1627,180829.0
2024-03-05 15:30:00,68.85,69.06,68.81,69.0,369524.0,67.153,67.3578,67.114,67.2993,369524.0
2024-03-06 09:30:00,69.51,69.81,69.23,69.8,120573.0,67.7967,68.0893,67.5236,68.0796,120573.0
2024-03-06 10:00:00,69.78,70.14,69.7,70.01,129708.0,68.0601,68.4112,67.982,68.2844,129708.0
2024-03-06 10:30:00,70.01,70.01,69.79,69.9,102875.0,68.2844,68.2844,68.0698,68.1771,102875.0
2024-03-06 11:00:00,69.91,70.31,69.87,70.29,126127.0,68.1869,68.577,68.1478,68.5575,126127.0
2024-03-06 11:30:00,70.3,70.32,70.11,70.11,60757.0,68.5672,68.5867,68.3819,68.3819,60757.0
2024-03-06 12:00:00,70.12,70.45,70.09,70.43,88224.0,68.3917,68.7135,68.3624,68.694,88224.0
2024-03-06 12:30:00,70.43,70.46,70.28,70.37,49211.0,68.694,68.7233,68.5477,68.6355,49211.0
2024-03-06 13:00:00,70.37,70.59,70.36,70.57,53648.0,68.6355,68.8501,68.6258,68.8306,53648.0
2024-03-06 13:30:00,70.57,70.59,70.11,70.29,166576.0,68.8306,68.8501,68.3819,68.5575,166576.0
2024-03-06 14:00:00,70.28,70.28,70.01,70.16,115346.0,68.5477,68.5477,68.2844,68.4307,115346.0
2024-03-06 14:30:00,70.18,70.19,69.99,70.12,84421.0,68.4502,68.4599,68.2649,68.3917,84421.0
2024-03-06 15:00:00,70.11,70.21,69.99,70.2,117688.0,68.3819,68.4795,68.2649,68.4697,117688.0
2024-03-06 15:30:00,70.19,70.41,70.02,70.32,422630.0,68.4599,68.6745,68.2941,68.5867,422630.0
2024-03-07 09:30:00,70.87,71.66,70.82,71.61,149456.0,69.1232,69.8937,69.0744,69.8449,149456.0
2024-03-07 10:00:00,71.63,71.77,71.38,71.49,113874.0,69.8645,70.001,69.6206,69.7279,113874.0
2024-03-07 10:30:00,71.49,71.56,71.39,71.53,68995.0,69.7279,69.7962,69.6304,69.7669,68995.0
2024-03-07 11:00:00,71.52,71.71,71.42,71.57,92837.0,69.7572,69.9425,69.6596,69.8059,92837.0
2024-03-07 11:30:00,71.58,71.67,71.41,71.53,103889.0,69.8157,69.9035,69.6499,69.7669,103889.0
2024-03-07 12:00:00,71.53,71.53,71.38,71.41,64564.0,69.7669,69.7669,69.6206,69.6499,64564.0
2024-03-07 12:30:00,71.42,71.59,71.39,71.59,55950.0,69.6596,69.8254,69.6304,69.8254,55950.0
2024-03-07 13:00:00,71.59,71.7,71.48,71.5,64739.0,69.8254,69.9327,69.7182,69.7377,64739.0
2024-03-07 13:30:00,71.51,71.67,71.43,71.58,85868.0,69.7474,69.9035,69.6694,69.8157,85868.0
2024-03-07 14:00:00,71.59,71.59,71.28,71.28,80006.0,69.8254,69.8254,69.5231,69.5231,80006.0
2024-03-07 14:30:00,71.29,71.36,71.22,71.3,79461.0,69.5328,69.6011,69.4646,69.5426,79461.0
2024-03-07 15:00:00,71.29,71.31,71.07,71.13,117904.0,69.5328,69.5523,69.3183,69.3768,117904.0
2024-03-07 15:30:00,71.13,71.33,71.13,71.18,393106.0,69.3768,69.5719,69.3768,69.4255,393106.0
2024-03-08 09:30:00,71.63,72.52,71.63,72.43,158583.0,69.8645,70.7325,69.8645,70.6447,158583.0
2024-03-08 10:00:00,72.43,72.5,71.93,71.93,152443.0,70.6447,70.713,70.1571,70.1571,152443.0
2024-03-08 10:30:00,71.88,72.18,71.81,72.07,85881.0,70.1083,70.4009,70.04,70.2936,85881.0
2024-03-08 11:00:00,72.08,72.09,71.84,71.85,61017.0,70.3034,70.3131,70.0693,70.079,61017.0
2024-03-08 11:30:00,71.84,71.94,71.71,71.71,81779.0,70.0693,70.1668,69.9425,69.9425,81779.0
2024-03-08 12:00:00,71.7,71.86,71.7,71.86,57869.0,69.9327,70.0888,69.9327,70.0888,57869.0
2024-03-08 12:30:00,71.86,71.86,71.49,71.59,57747.0,70.0888,70.0888,69.7279,69.8254,57747.0
2024-03-08 13:00:00,71.59,71.71,71.51,71.67,57049.0,69.8254,69.9425,69.7474,69.9035,57049.0
2024-03-08 13:30:00,71.66,71.66,71.29,71.45,111855.0,69.8937,69.8937,69.5328,69.6889,111855.0
2024-03-08 14:00:00,71.43,71.63,71.38,71.56,87638.0,69.6694,69.8645,69.6206,69.7962,87638.0
2024-03-08 14:30:00,71.57,71.65,71.49,71.62,73078.0,69.8059,69.884,69.7279,69.8547,73078.0
2024-03-08 15:00:00,71.64,71.68,71.49,71.5,79334.0,69.8742,69.9132,69.7279,69.7377,79334.0
2024-03-08 15:30:00,71.47,71.61,71.31,71.4,304788.0,69.7084,69.8449,69.5523,69.6401,304788.0
2024-03-11 09:30:00,71.43,71.91,71.38,71.58,90320.0,69.6694,70.1376,69.6206,69.8157,90320.0
2024-03-11 10:00:00,71.56,71.77,71.33,71.75,119210.0,69.7962,70.001,69.5719,69.9815,119210.0
2024-03-11 10:30:00,71.76,72.01,71.73,71.97,57002.0,69.9913,70.2351,69.962,70.1961,57002.0
2024-03-11 11:00:00,71.97,72.0,71.66,71.67,55138.0,70.1961,70.2253,69.8937,69.9035,55138.0
2024-03-11 11:30:00,71.67,71.84,71.59,71.84,36849.0,69.9035,70.0693,69.8254,70.0693,36849.0
2024-03-11 12:00:00,71.84,72.1,71.77,72.1,34242.0,70.0693,70.3229,70.001,70.3229,34242.0
2024-03-11 12:30:00,72.1,72.17,72.06,72.09,68882.0,70.3229,70.3911,70.2839,70.3131,68882.0
2024-03-11 13:00:00,72.09,72.37,72.05,72.34,87478.0,70.3131,70.5862,70.2741,70.557,87478.0
2024-03-11 13:30:00,72.34,72.4,72.24,72.26,71971.0,70.557,70.6155,70.4594,70.4789,71971.0
2024-03-11 14:00:00,72.26,72.37,72.24,72.29,51257.0,70.4789,70.5862,70.4594,70.5082,51257.0
2024-03-11 14:30:00,72.29,72.3,72.19,72.25,76252.0,70.5082,70.5179,70.4107,70.4692,76252.0
2024-03-11 15:00:00,72.25,72.74,72.21,72.37,164059.0,70.4692,70.9471,70.4302,70.5862,164059.0
2024-03-11 15:30:00,72.37,72.37,72.07,72.15,330400.0,70.5862,70.5862,70.2936,70.3716,330400.0
2024-03-12 09:30:00,72.29,72.4,71.57,71.87,133953.0,70.5082,70.6155,69.8059,70.0985,133953.0
2024-03-12 10:00:00,71.87,71.93,71.58,71.9,122836.0,70.0985,70.1571,69.8157,70.1278,122836.0
2024-03-12 10:30:00,71.9,71.91,71.78,71.83,75039.0,70.1278,70.1376,70.0108,70.0595,75039.0
2024-03-12 11:00:00,71.88,71.89,71.68,71.73,63261.0,70.1083,70.118,69.9132,69.962,63261.0
2024-03-12 11:30:00,71.73,71.78,71.57,71.63,100897.0,69.962,70.0108,69.8059,69.8645,100897.0
2024-03-12 12:00:00,71.64,71.65,71.51,71.59,61710.0,69.8742,69.884,69.7474,69.8254,61710.0
2024-03-12 12:30:00,71.58,71.6,71.35,71.53,65327.0,69.8157,69.8352,69.5914,69.7669,65327.0
2024-03-12 13:00:00,71.54,71.71,71.41,71.64,55948.0,69.7767,69.9425,69.6499,69.8742,55948.0
2024-03-12 13:30:00,71.65,71.7,71.56,71.63,80586.0,69.884,69.9327,69.7962,69.8645,80586.0
2024-03-12 14:00:00,71.63,71.83,71.55,71.83,78478.0,69.8645,70.0595,69.7864,70.0595,78478.0
2024-03-12 14:30:00,71.86,71.93,71.73,71.83,115729.0,70.0888,70.1571,69.962,70.0595,115729.0
2024-03-12 15:00:00,71.83,71.93,71.74,71.84,103840.0,70.0595,70.1571,69.9717,70.0693,103840.0
2024-03-12 15:30:00,71.84,72.08,71.68,72.04,375269.0,70.0693,70.3034,69.9132,70.2644,375269.0
2024-03-13 09:30:00,72.39,73.49,72.39,72.96,263704.0,70.6057,71.6786,70.6057,71.1617,263704.0
2024-03-13 10:00:00,72.98,73.25,72.92,73.23,60945.0,71.1812,71.4445,71.1227,71.425,60945.0
2024-03-13 10:30:00,73.23,73.33,73.0,73.33,67143.0,71.425,71.5226,71.2007,71.5226,67143.0
2024-03-13 11:00:00,73.29,73.4,73.19,73.36,56668.0,71.4835,71.5908,71.386,71.5518,56668.0
2024-03-13 11:30:00,73.35,73.68,73.33,73.55,112392.0,71.5421,71.8639,71.5226,71.7371,112392.0
2024-03-13 12:00:00,73.54,73.54,73.45,73.5,47573.0,71.7274,71.7274,71.6396,71.6884,47573.0
2024-03-13 12:30:00,73.51,73.73,73.49,73.61,65420.0,71.6981,71.9127,71.6786,71.7957,65420.0
2024-03-13 13:00:00,73.62,73.89,73.57,73.8,69136.0,71.8054,72.0688,71.7566,71.981,69136.0
2024-03-13 13:30:00,73.8,73.82,73.69,73.73,63614.0,71.981,72.0005,71.8737,71.9127,63614.0
2024-03-13 14:00:00,73.71,73.79,73.65,73.75,66664.0,71.8932,71.9712,71.8347,71.9322,66664.0
2024-03-13 14:30:00,73.75,73.95,73.72,73.91,116397.0,71.9322,72.1273,71.9029,72.0883,116397.0
2024-03-13 15:00:00,73.91,73.91,73.64,73.7,191787.0,72.0883,72.0883,71.8249,71.8834,191787.0
2024-03-13 15:30:00,73.71,73.97,73.59,73.79,414531.0,71.8932,72.1468,71.7761,71.9712,414531.0
2024-03-14 09:30:00,73.48,73.75,73.3,73.45,68042.0,71.6689,71.9322,71.4933,71.6396,68042.0
2024-03-14 10:00:00,73.45,73.89,73.36,73.77,70043.0,71.6396,72.0688,71.5518,71.9517,70043.0
2024-03-14 10:30:00,73.78,73.82,73.39,73.5,76849.0,71.9615,72.0005,71.5811,71.6884,76849.0
2024-03-14 11:00:00,73.49,73.59,73.44,73.56,47672.0,71.6786,71.7761,71.6298,71.7469,47672.0
2024-03-14 11:30:00,73.56,73.73,73.55,73.71,64762.0,71.7469,71.9127,71.7371,71.8932,64762.0
2024-03-14 12:00:00,73.72,73.74,73.52,73.52,47848.0,71.9029,71.9224,71.7079,71.7079,47848.0
2024-03-14 12:30:00,73.51,73.6,73.48,73.5,57459.0,71.6981,71.7859,71.6689,71.6884,57459.0
2024-03-14 13:00:00,73.5,73.64,73.44,73.57,67449.0,71.6884,71.8249,71.6298,71.7566,67449.0
2024-03-14 13:30:00,73.58,73.74,73.46,73.72,71605.0,71.7664,71.9224,71.6494,71.9029,71605.0
2024-03-14 14:00:00,73.72,73.83,73.7,73.76,58501.0,71.9029,72.0102,71.8834,71.942,58501.0
2024-03-14 14:30:00,73.76,73.78,73.68,73.75,147247.0,71.942,71.9615,71.8639,71.9322,147247.0
2024-03-14 15:00:00,73.74,73.74,73.51,73.55,117685.0,71.9224,71.9224,71.6981,71.7371,117685.0
2024-03-14 15:30:00,73.54,73.82,73.44,73.82,339011.0,71.7274,72.0005,71.6298,72.0005,339011.0
2024-03-15 09:30:00,73.59,74.24,73.39,73.89,562079.0,71.7761,72.4101,71.5811,72.0688,562079.0
2024-03-15 10:00:00,73.86,73.94,73.59,73.7,94668.0,72.0395,72.1175,71.7761,71.8834,94668.0
2024-03-15 10:30:00,73.7,73.91,73.66,73.84,74771.0,71.8834,72.0883,71.8444,72.02,74771.0
2024-03-15 11:00:00,73.85,73.88,73.76,73.85,49045.0,72.0297,72.059,71.942,72.0297,49045.0
2024-03-15 11:30:00,73.86,73.89,73.68,73.71,54774.0,72.0395,72.0688,71.8639,71.8932,54774.0
2024-03-15 12:00:00,73.71,73.81,73.69,73.71,45117.0,71.8932,71.9907,71.8737,71.8932,45117.0
2024-03-15 12:30:00,73.7,73.79,73.54,73.61,66571.0,71.8834,71.9712,71.7274,71.7957,66571.0
2024-03-15 13:00:00,73.6,73.74,73.55,73.56,71021.0,71.7859,71.9224,71.7371,71.7469,71021.0
2024-03-15 13:30:00,73.56,73.64,73.53,73.64,63928.0,71.7469,71.8249,71.7176,71.8249,63928.0
2024-03-15 14:00:00,73.64,73.7,73.38,73.39,120694.0,71.8249,71.8834,71.5713,71.5811,120694.0
2024-03-15 14:30:00,73.39,73.53,73.35,73.48,105409.0,71.5811,71.7176,71.5421,71.6689,105409.0
2024-03-15 15:00:00,73.49,73.5,73.23,73.38,136712.0,71.6786,71.6884,71.425,71.5713,136712.0
2024-03-15 15:30:00,73.38,73.59,73.26,73.45,467933.0,71.5713,71.7761,71.4543,71.6396,467933.0
2024-03-18 09:30:00,73.81,73.99,73.48,73.95,84629.0,71.9907,72.1663,71.6689,72.1273,84629.0
2024-03-18 10:00:00,73.98,74.36,73.91,74.21,87709.0,72.1565,72.5272,72.0883,72.3809,87709.0
2024-03-18 10:30:00,74.21,74.24,73.98,74.09,95289.0,72.3809,72.4101,72.1565,72.2638,95289.0
2024-03-18 11:00:00,74.09,74.17,73.97,74.1,64700.0,72.2638,72.3419,72.1468,72.2736,64700.0
2024-03-18 11:30:00,74.1,74.14,74.03,74.1,60218.0,72.2736,72.3126,72.2053,72.2736,60218.0
2024-03-18 12:00:00,74.08,74.12,73.98,74.07,65455.0,72.2541,72.2931,72.1565,72.2443,65455.0
2024-03-18 12:30:00,74.08,74.09,73.82,73.95,55375.0,72.2541,72.2638,72.0005,72.1273,55375.0
2024-03-18 13:00:00,73.95,74.07,73.95,74.04,43105.0,72.1273,72.2443,72.1273,72.2151,43105.0
2024-03-18 13:30:00,74.03,74.06,73.9,73.97,76762.0,72.2053,72.2346,72.0785,72.1468,76762.0
2024-03-18 14:00:00,73.97,73.97,73.8,73.82,41560.0,72.1468,72.1468,71.981,72.0005,41560.0
2024-03-18 14:30:00,73.82,73.85,73.68,73.7,53049.0,72.0005,72.0297,71.8639,71.8834,53049.0
2024-03-18 15:00:00,73.7,73.74,73.44,73.48,85080.0,71.8834,71.9224,71.6298,71.6689,85080.0
2024-03-18 15:30:00,73.48,73.58,73.36,73.52,306173.0,71.6689,71.7664,71.5518,71.7079,306173.0
2024-03-19 09:30:00,73.42,74.17,73.39,73.79,66892.0,71.6103,72.3419,71.5811,71.9712,66892.0
2024-03-19 10:00:00,73.78,73.9,73.56,73.65,47011.0,71.9615,72.0785,71.7469,71.8347,47011.0
2024-03-19 10:30:00,73.64,73.8,73.56,73.75,41431.0,71.8249,71.981,71.7469,71.9322,41431.0
2024-03-19 11:00:00,73.73,73.85,73.68,73.85,41197.0,71.9127,72.0297,71.8639,72.0297,41197.0
2024-03-19 11:30:00,73.85,73.91,73.77,73.77,35772.0,72.0297,72.0883,71.9517,71.9517,35772.0
2024-03-19 12:00:00,73.77,73.82,73.72,73.79,32411.0,71.9517,72.0005,71.9029,71.9712,32411.0
2024-03-19 12:30:00,73.79,73.98,73.79,73.83,35398.0,71.9712,72.1565,71.9712,72.0102,35398.0
2024-03-19 13:00:00,73.84,73.91,73.74,73.83,32183.0,72.02,72.0883,71.9224,72.0102,32183.0
2024-03-19 13:30:00,73.82,73.84,73.68,73.75,30698.0,72.0005,72.02,71.8639,71.9322,30698.0
2024-03-19 14:00:00,73.73,73.73,73.55,73.72,47696.0,71.9127,71.9127,71.7371,71.9029,47696.0
2024-03-19 14:30:00,73.71,73.73,73.47,73.53,95683.0,71.8932,71.9127,71.6591,71.7176,95683.0
2024-03-19 15:00:00,73.52,73.69,73.36,73.67,107953.0,71.7079,71.8737,71.5518,71.8542,107953.0
2024-03-19 15:30:00,73.68,73.8,73.58,73.72,194106.0,71.8639,71.981,71.7664,71.9029,194106.0
2024-03-20 09:30:00,73.58,73.87,73.48,73.83,39245.0,71.7664,72.0492,71.6689,72.0102,39245.0
2024-03-20 10:00:00,73.84,74.09,73.78,74.02,32351.0,72.02,72.2638,71.9615,72.1955,32351.0
2024-03-20 10:30:00,74.02,74.14,73.96,74.11,79839.0,72.1955,72.3126,72.137,72.2833,79839.0
2024-03-20 11:00:00,74.13,74.18,73.96,73.98,44223.0,72.3028,72.3516,72.137,72.1565,44223.0
2024-03-20 11:30:00,73.98,73.99,73.81,73.87,24166.0,72.1565,72.1663,71.9907,72.0492,24166.0
2024-03-20 12:00:00,73.87,73.94,73.82,73.88,60036.0,72.0492,72.1175,72.0005,72.059,60036.0
2024-03-20 12:30:00,73.9,73.92,73.8,73.9,29899.0,72.0785,72.098,71.981,72.0785,29899.0
2024-03-20 13:00:00,73.9,73.94,73.85,73.92,29292.0,72.0785,72.1175,72.0297,72.098,29292.0
2024-03-20 13:30:00,73.92,73.98,73.83,73.92,32058.0,72.098,72.1565,72.0102,72.098,32058.0
2024-03-20 14:00:00,73.94,74.26,73.89,73.98,58912.0,72.1175,72.4296,72.0688,72.1565,58912.0
2024-03-20 14:30:00,74.0,74.3,73.8,74.15,54500.0,72.176,72.4686,71.981,72.3223,54500.0
2024-03-20 15:00:00,74.18,74.51,74.14,74.47,74683.0,72.3516,72.6735,72.3126,72.6345,74683.0
2024-03-20 15:30:00,74.47,74.55,74.22,74.54,358878.0,72.6345,72.7125,72.3906,72.7027,358878.0
2024-03-21 09:30:00,74.58,75.38,74.58,75.33,122187.0,72.7417,73.522,72.7417,73.4733,122187.0
2024-03-21 10:00:00,75.32,75.36,75.0,75.27,58483.0,73.4635,73.5025,73.1514,73.4147,58483.0
2024-03-21 10:30:00,75.29,75.43,75.18,75.38,66753.0,73.4342,73.5708,73.327,73.522,66753.0
2024-03-21 11:00:00,75.39,75.42,74.99,75.14,43095.0,73.5318,73.561,73.1416,73.2879,43095.0
2024-03-21 11:30:00,75.16,75.18,75.01,75.13,57833.0,73.3074,73.327,73.1611,73.2782,57833.0
2024-03-21 12:00:00,75.1,75.12,74.92,75.0,34636.0,73.2489,73.2684,73.0734,73.1514,34636.0
2024-03-21 12:30:00,75.06,75.12,74.98,75.11,38530.0,73.2099,73.2684,73.1319,73.2587,38530.0
2024-03-21 13:00:00,75.11,75.12,74.98,75.06,49948.0,73.2587,73.2684,73.1319,73.2099,49948.0
2024-03-21 13:30:00,75.05,75.2,75.03,75.14,40256.0,73.2002,73.3465,73.1807,73.2879,40256.0
2024-03-21 14:00:00,75.15,75.23,75.05,75.09,49490.0,73.2977,73.3757,73.2002,73.2392,49490.0
2024-03-21 14:30:00,75.08,75.13,75.04,75.07,38307.0,73.2294,73.2782,73.1904,73.2197,38307.0
2024-03-21 15:00:00,75.07,75.23,75.02,75.18,62372.0,73.2197,73.3757,73.1709,73.327,62372.0
2024-03-21 15:30:00,75.18,75.35,75.04,75.05,295058.0,73.327,73.4928,73.1904,73.2002,295058.0
2024-03-22 09:30:00,75.48,75.85,75.34,75.82,72192.0,73.6196,73.9804,73.483,73.9512,72192.0
2024-03-22 10:00:00,75.82,76.01,75.67,75.91,139889.0,73.9512,74.1365,73.8049,74.039,139889.0
2024-03-22 10:30:00,75.91,75.92,75.58,75.65,69556.0,74.039,74.0487,73.7171,73.7854,69556.0
2024-03-22 11:00:00,75.65,75.86,75.63,75.86,56975.0,73.7854,73.9902,73.7659,73.9902,56975.0
2024-03-22 11:30:00,75.84,75.9,75.6,75.87,71312.0,73.9707,74.0292,73.7366,73.9999,71312.0
2024-03-22 12:00:00,75.86,75.95,75.81,75.92,77516.0,73.9902,74.078,73.9414,74.0487,77516.0
2024-03-22 12:30:00,75.91,75.95,75.8,75.81,69306.0,74.039,74.078,73.9317,73.9414,69306.0
2024-03-22 13:00:00,75.83,75.84,75.63,75.78,44437.0,73.9609,73.9707,73.7659,73.9122,44437.0
2024-03-22 13:30:00,75.79,75.93,75.77,75.91,39418.0,73.9219,74.0585,73.9024,74.039,39418.0
2024-03-22 14:00:00,75.91,75.94,75.85,75.87,56913.0,74.039,74.0682,73.9804,73.9999,56913.0
2024-03-22 14:30:00,75.87,75.93,75.85,75.92,46949.0,73.9999,74.0585,73.9804,74.0487,46949.0
2024-03-22 15:00:00,75.9,75.94,75.68,75.81,61467.0,74.0292,74.0682,73.8146,73.9414,61467.0
2024-03-22 15:30:00,75.81,75.9,75.72,75.72,257025.0,73.9414,74.0292,73.8536,73.8536,257025.0
2024-03-25 09:30:00,75.56,75.9,75.55,75.88,86984.0,73.6976,74.0292,73.6878,74.0097,86984.0
2024-03-25 10:00:00,75.88,75.93,75.72,75.89,48994.0,74.0097,74.0585,73.8536,74.0195,48994.0
2024-03-25 10:30:00,75.9,76.23,75.88,76.23,66221.0,74.0292,74.3511,74.0097,74.3511,66221.0
2024-03-25 11:00:00,76.21,76.21,76.04,76.13,55419.0,74.3316,74.3316,74.1658,74.2535,55419.0
2024-03-25 11:30:00,76.11,76.15,75.98,76.05,34094.0,74.234,74.273,74.1072,74.1755,34094.0
2024-03-25 12:00:00,76.05,76.13,75.94,75.99,56327.0,74.1755,74.2535,74.0682,74.117,56327.0
2024-03-25 12:30:00,75.98,76.0,75.85,75.95,45551.0,74.1072,74.1267,73.9804,74.078,45551.0
2024-03-25 13:00:00,75.95,75.99,75.8,75.95,39431.0,74.078,74.117,73.9317,74.078,39431.0
2024-03-25 13:30:00,75.94,75.99,75.86,75.91,36349.0,74.0682,74.117,73.9902,74.039,36349.0
2024-03-25 14:00:00,75.91,76.02,75.88,76.02,42370.0,74.039,74.1463,74.0097,74.1463,42370.0
2024-03-25 14:30:00,76.02,76.05,75.98,75.99,47426.0,74.1463,74.1755,74.1072,74.117,47426.0
2024-03-25 15:00:00,75.99,76.0,75.85,75.94,52595.0,74.117,74.1267,73.9804,74.0682,52595.0
2024-03-25 15:30:00,75.94,75.96,75.8,75.95,216020.0,74.0682,74.0877,73.9317,74.078,216020.0
2024-03-26 09:30:00,76.0,76.18,75.95,76.05,50749.0,74.1267,74.3023,74.078,74.1755,50749.0
2024-03-26 10:00:00,76.06,76.06,75.82,75.91,41259.0,74.1853,74.1853,73.9512,74.039,41259.0
2024-03-26 10:30:00,75.91,75.93,75.75,75.86,52712.0,74.039,74.0585,73.8829,73.9902,52712.0
2024-03-26 11:00:00,75.83,75.83,75.68,75.76,72077.0,73.9609,73.9609,73.8146,73.8927,72077.0
2024-03-26 11:30:00,75.75,75.81,75.61,75.79,55181.0,73.8829,73.9414,73.7464,73.9219,55181.0
2024-03-26 12:00:00,75.79,75.89,75.67,75.88,42011.0,73.9219,74.0195,73.8049,74.0097,42011.0
2024-03-26 12:30:00,75.87,75.89,75.72,75.85,33392.0,73.9999,74.0195,73.8536,73.9804,33392.0
2024-03-26 13:00:00,75.85,75.85,75.66,75.7,49878.0,73.9804,73.9804,73.7951,73.8341,49878.0
2024-03-26 13:30:00,75.71,75.73,75.58,75.66,36546.0,73.8439,73.8634,73.7171,73.7951,36546.0
2024-03-26 14:00:00,75.67,75.7,75.58,75.64,55420.0,73.8049,73.8341,73.7171,73.7756,55420.0
2024-03-26 14:30:00,75.64,75.64,75.47,75.56,45028.0,73.7756,73.7756,73.6098,73.6976,45028.0
2024-03-26 15:00:00,75.56,75.63,75.48,75.58,79872.0,73.6976,73.7659,73.6196,73.7171,79872.0
2024-03-26 15:30:00,75.56,75.62,75.44,75.56,183745.0,73.6976,73.7561,73.5805,73.6976,183745.0
2024-03-27 09:30:00,76.12,76.42,76.06,76.24,61943.0,74.2438,74.5364,74.1853,74.3608,61943.0
2024-03-27 10:00:00,76.26,76.31,75.98,76.03,52135.0,74.3803,74.4291,74.1072,74.156,52135.0
2024-03-27 10:30:00,76.05,76.15,76.04,76.06,57394.0,74.1755,74.273,74.1658,74.1853,57394.0
2024-03-27 11:00:00,76.06,76.18,75.96,76.11,30419.0,74.1853,74.3023,74.0877,74.234,30419.0
2024-03-27 11:30:00,76.09,76.12,75.91,75.95,46913.0,74.2145,74.2438,74.039,74.078,46913.0
2024-03-27 12:00:00,75.97,75.98,75.83,75.91,47348.0,74.0975,74.1072,73.9609,74.039,47348.0
2024-03-27 12:30:00,75.9,75.97,75.86,75.91,31450.0,74.0292,74.0975,73.9902,74.039,31450.0
2024-03-27 13:00:00,75.92,75.95,75.83,75.94,26433.0,74.0487,74.078,73.9609,74.0682,26433.0
2024-03-27 13:30:00,75.95,75.99,75.84,75.89,25207.0,74.078,74.117,73.9707,74.0195,25207.0
2024-03-27 14:00:00,75.9,76.05,75.89,76.05,28119.0,74.0292,74.1755,74.0195,74.1755,28119.0
2024-03-27 14:30:00,76.06,76.29,76.03,76.25,50663.0,74.1853,74.4096,74.156,74.3706,50663.0
2024-03-27 15:00:00,76.26,76.35,76.22,76.33,53916.0,74.3803,74.4681,74.3413,74.4486,53916.0
2024-03-27 15:30:00,76.34,76.53,76.27,76.52,273509.0,74.4584,74.6437,74.3901,74.6339,273509.0
2024-03-28 09:30:00,76.42,76.95,76.42,76.61,59744.0,74.5364,75.0533,74.5364,74.7217,59744.0
2024-03-28 10:00:00,76.62,76.73,76.56,76.7,96224.0,74.7315,74.8388,74.6729,74.8095,96224.0
2024-03-28 10:30:00,76.71,76.79,76.65,76.79,73717.0,74.8192,74.8973,74.7607,74.8973,73717.0
2024-03-28 11:00:00,76.78,76.98,76.78,76.92,78911.0,74.8875,75.0826,74.8875,75.0241,78911.0
2024-03-28 11:30:00,76.92,76.97,76.79,76.89,31786.0,75.0241,75.0728,74.8973,74.9948,31786.0
2024-03-28 12:00:00,76.89,76.97,76.74,76.85,36878.0,74.9948,75.0728,74.8485,74.9558,36878.0
2024-03-28 12:30:00,76.83,76.85,76.75,76.81,21898.0,74.9363,74.9558,74.8583,74.9168,21898.0
2024-03-28 13:00:00,76.8,76.87,76.74,76.79,80637.0,74.907,74.9753,74.8485,74.8973,80637.0
2024-03-28 13:30:00,76.79,76.84,76.68,76.81,41519.0,74.8973,74.946,74.79,74.9168,41519.0
2024-03-28 14:00:00,76.8,76.94,76.77,76.92,38319.0,74.907,75.0436,74.8778,75.0241,38319.0
2024-03-28 14:30:00,76.91,76.94,76.78,76.93,41659.0,75.0143,75.0436,74.8875,75.0338,41659.0
2024-03-28 15:00:00,76.94,77.05,76.88,77.03,86077.0,75.0436,75.1509,74.9851,75.1314,86077.0
2024-03-28 15:30:00,77.02,77.03,76.63,76.65,294617.0,75.1216,75.1314,74.7412,74.7607,294617.0
2024-04-01 09:30:00,76.77,76.97,76.46,76.95,48472.0,74.8778,75.0728,74.5754,75.0533,48472.0
2024-04-01 10:00:00,76.93,76.93,76.62,76.63,65157.0,75.0338,75.0338,74.7315,74.7412,65157.0
2024-04-01 10:30:00,76.61,76.83,76.6,76.81,55062.0,74.7217,74.9363,74.712,74.9168,55062.0
2024-04-01 11:00:00,76.82,76.85,76.78,76.8,60691.0,74.9265,74.9558,74.8875,74.907,60691.0
2024-04-01 11:30:00,76.79,76.82,76.74,76.78,49069.0,74.8973,74.9265,74.8485,74.8875,49069.0
2024-04-01 12:00:00,76.77,76.99,76.75,76.98,39751.0,74.8778,75.0923,74.8583,75.0826,39751.0
2024-04-01 12:30:00,76.98,76.98,76.87,76.92,43048.0,75.0826,75.0826,74.9753,75.0241,43048.0
2024-04-01 13:00:00,76.92,76.92,76.85,76.92,44029.0,75.0241,75.0241,74.9558,75.0241,44029.0
2024-04-01 13:30:00,76.92,77.09,76.9,77.08,52154.0,75.0241,75.1899,75.0046,75.1801,52154.0
2024-04-01 14:00:00,77.08,77.09,76.98,77.04,41425.0,75.1801,75.1899,75.0826,75.1411,41425.0
2024-04-01 14:30:00,77.04,77.11,77.01,77.06,46014.0,75.1411,75.2094,75.1118,75.1606,46014.0
2024-04-01 15:00:00,77.05,77.17,76.99,77.12,71129.0,75.1509,75.2679,75.0923,75.2191,71129.0
2024-04-01 15:30:00,77.12,77.27,77.08,77.17,279641.0,75.2191,75.3654,75.1801,75.2679,279641.0
2024-04-02 09:30:00,76.96,76.99,76.5,76.81,75262.0,75.0631,75.0923,74.6144,74.9168,75262.0
2024-04-02 10:00:00,76.8,76.92,76.67,76.7,51237.0,74.907,75.0241,74.7802,74.8095,51237.0
2024-04-02 10:30:00,76.7,76.83,76.64,76.72,47744.0,74.8095,74.9363,74.751,74.829,47744.0
2024-04-02 11:00:00,76.71,76.8,76.62,76.69,43393.0,74.8192,74.907,74.7315,74.7997,43393.0
2024-04-02 11:30:00,76.67,76.78,76.58,76.72,60076.0,74.7802,74.8875,74.6924,74.829,60076.0
2024-04-02 12:00:00,76.71,76.77,76.63,76.77,34845.0,74.8192,74.8778,74.7412,74.8778,34845.0
2024-04-02 12:30:00,76.76,76.76,76.59,76.64,37688.0,74.868,74.868,74.7022,74.751,37688.0
2024-04-02 13:00:00,76.66,76.67,76.48,76.54,103095.0,74.7705,74.7802,74.5949,74.6534,103095.0
2024-04-02 13:30:00,76.54,76.71,76.48,76.69,68385.0,74.6534,74.8192,74.5949,74.7997,68385.0
2024-04-02 14:00:00,76.7,76.79,76.62,76.75,52851.0,74.8095,74.8973,74.7315,74.8583,52851.0
2024-04-02 14:30:00,76.75,76.81,76.74,76.8,37165.0,74.8583,74.9168,74.8485,74.907,37165.0
2024-04-02 15:00:00,76.8,76.86,76.78,76.86,75621.0,74.907,74.9655,74.8875,74.9655,75621.0
2024-04-02 15:30:00,76.86,76.93,76.69,76.84,263737.0,74.9655,75.0338,74.7997,74.946,263737.0
2024-04-03 09:30:00,77.0,77.37,76.77,77.22,70889.0,75.1021,75.463,74.8778,75.3167,70889.0
2024-04-03 10:00:00,77.26,77.46,77.22,77.26,61329.0,75.3557,75.5508,75.3167,75.3557,61329.0
2024-04-03 10:30:00,77.28,77.29,77.06,77.09,103684.0,75.3752,75.3849,75.1606,75.1899,103684.0
2024-04-03 11:00:00,77.09,77.09,76.82,76.94,63363.0,75.1899,75.1899,74.9265,75.0436,63363.0
2024-04-03 11:30:00,76.93,77.02,76.86,76.88,118223.0,75.0338,75.1216,74.9655,74.9851,118223.0
2024-04-03 12:00:00,76.89,76.98,76.82,76.9,37742.0,74.9948,75.0826,74.9265,75.0046,37742.0
2024-04-03 12:30:00,76.9,76.99,76.77,76.96,107559.0,75.0046,75.0923,74.8778,75.0631,107559.0
2024-04-03 13:00:00,76.97,77.03,76.9,76.95,82598.0,75.0728,75.1314,75.0046,75.0533,82598.0
2024-04-03 13:30:00,76.96,77.09,76.89,77.03,130990.0,75.0631,75.1899,74.9948,75.1314,130990.0
2024-04-03 14:00:00,77.03,77.1,76.96,77.05,80201.0,75.1314,75.1996,75.0631,75.1509,80201.0
2024-04-03 14:30:00,77.05,77.07,76.96,77.02,76610.0,75.1509,75.1704,75.0631,75.1216,76610.0
2024-04-03 15:00:00,77.01,77.12,76.75,76.89,138984.0,75.1118,75.2191,74.8583,74.9948,138984.0
2024-04-03 15:30:00,76.89,77.14,76.89,77.12,242100.0,74.9948,75.2386,74.9948,75.2191,242100.0
2024-04-04 09:30:00,77.7,77.94,77.49,77.81,81155.0,75.7848,76.0189,75.58,75.8921,81155.0
2024-04-04 10:00:00,77.82,77.82,77.5,77.68,77448.0,75.9019,75.9019,75.5898,75.7653,77448.0
2024-04-04 10:30:00,77.67,77.8,77.59,77.76,99844.0,75.7556,75.8824,75.6776,75.8434,99844.0
2024-04-04 11:00:00,77.73,77.74,77.51,77.59,47548.0,75.8141,75.8239,75.5995,75.6776,47548.0
2024-04-04 11:30:00,77.59,77.7,77.53,77.68,64334.0,75.6776,75.7848,75.619,75.7653,64334.0
2024-04-04 12:00:00,77.68,77.75,77.49,77.51,106176.0,75.7653,75.8336,75.58,75.5995,106176.0
2024-04-04 12:30:00,77.5,77.52,77.34,77.36,56186.0,75.5898,75.6093,75.4337,75.4532,56186.0
2024-04-04 13:00:00,77.37,77.44,77.31,77.32,40890.0,75.463,75.5313,75.4045,75.4142,40890.0
2024-04-04 13:30:00,77.33,77.37,77.27,77.28,35755.0,75.424,75.463,75.3654,75.3752,35755.0
2024-04-04 14:00:00,77.26,77.26,76.63,76.63,54603.0,75.3557,75.3557,74.7412,74.7412,54603.0
2024-04-04 14:30:00,76.61,76.64,76.22,76.26,93637.0,74.7217,74.751,74.3413,74.3803,93637.0
2024-04-04 15:00:00,76.26,76.26,75.77,75.81,249601.0,74.3803,74.3803,73.9024,73.9414,249601.0
2024-04-04 15:30:00,75.82,76.09,75.71,75.75,432695.0,73.9512,74.2145,73.8439,73.8829,432695.0
2024-04-05 09:30:00,75.88,75.91,75.11,75.21,86302.0,74.0097,74.039,73.2587,73.3562,86302.0
2024-04-05 10:00:00,75.2,75.29,74.92,75.22,94482.0,73.3465,73.4342,73.0734,73.366,94482.0
2024-04-05 10:30:00,75.24,75.42,75.19,75.34,87953.0,73.3855,73.561,73.3367,73.483,87953.0
2024-04-05 11:00:00,75.33,75.33,75.1,75.29,116016.0,73.4733,73.4733,73.2489,73.4342,116016.0
2024-04-05 11:30:00,75.3,75.43,75.21,75.39,99928.0,73.444,73.5708,73.3562,73.5318,99928.0
2024-04-05 12:00:00,75.39,75.49,75.31,75.34,74104.0,73.5318,73.6293,73.4538,73.483,74104.0
2024-04-05 12:30:00,75.33,75.35,75.14,75.35,119359.0,73.4733,73.4928,73.2879,73.4928,119359.0
2024-04-05 13:00:00,75.34,75.38,75.02,75.21,74746.0,73.483,73.522,73.1709,73.3562,74746.0
2024-04-05 13:30:00,75.21,75.28,75.14,75.17,51493.0,73.3562,73.4245,73.2879,73.3172,51493.0
2024-04-05 14:00:00,75.17,75.44,75.09,75.23,60407.0,73.3172,73.5805,73.2392,73.3757,60407.0
2024-04-05 14:30:00,75.23,75.37,75.22,75.35,64921.0,73.3757,73.5123,73.366,73.4928,64921.0
2024-04-05 15:00:00,75.35,75.47,75.31,75.44,86556.0,73.4928,73.6098,73.4538,73.5805,86556.0
2024-04-05 15:30:00,75.42,75.56,75.33,75.52,273158.0,73.561,73.6976,73.4733,73.6586,273158.0
2024-04-08 09:30:00,75.64,76.22,75.64,75.9,60895.0,73.7756,74.3413,73.7756,74.0292,60895.0
2024-04-08 10:00:00,75.89,76.07,75.76,76.02,59185.0,74.0195,74.195,73.8927,74.1463,59185.0
2024-04-08 10:30:00,76.01,76.26,76.0,76.23,58092.0,74.1365,74.3803,74.1267,74.3511,58092.0
2024-04-08 11:00:00,76.25,76.27,76.11,76.14,44699.0,74.3706,74.3901,74.234,74.2633,44699.0
2024-04-08 11:30:00,76.13,76.19,76.02,76.04,44786.0,74.2535,74.3121,74.1463,74.1658,44786.0
2024-04-08 12:00:00,76.04,76.24,75.95,76.19,39112.0,74.1658,74.3608,74.078,74.3121,39112.0
2024-04-08 12:30:00,76.19,76.24,76.15,76.21,33331.0,74.3121,74.3608,74.273,74.3316,33331.0
2024-04-08 13:00:00,76.23,76.24,76.12,76.22,36515.0,74.3511,74.3608,74.2438,74.3413,36515.0
2024-04-08 13:30:00,76.23,76.23,76.09,76.17,44631.0,74.3511,74.3511,74.2145,74.2926,44631.0
2024-04-08 14:00:00,76.17,76.19,76.06,76.09,25281.0,74.2926,74.3121,74.1853,74.2145,25281.0
2024-04-08 14:30:00,76.08,76.36,76.08,76.28,114471.0,74.2048,74.4779,74.2048,74.3998,114471.0
2024-04-08 15:00:00,76.28,76.35,76.2,76.35,56855.0,74.3998,74.4681,74.3218,74.4681,56855.0
2024-04-08 15:30:00,76.34,76.39,76.15,76.28,305853.0,74.4584,74.5071,74.273,74.3998,305853.0
2024-04-09 09:30:00,76.5,76.94,76.29,76.59,63475.0,74.6144,75.0436,74.4096,74.7022,63475.0
2024-04-09 10:00:00,76.56,76.56,76.4,76.41,41525.0,74.6729,74.6729,74.5169,74.5266,41525.0
2024-04-09 10:30:00,76.38,76.38,75.98,76.23,42195.0,74.4974,74.4974,74.1072,74.3511,42195.0
2024-04-09 11:00:00,76.22,76.52,76.15,76.44,94870.0,74.3413,74.6339,74.273,74.5559,94870.0
2024-04-09 11:30:00,76.44,76.79,76.36,76.74,105003.0,74.5559,74.8973,74.4779,74.8485,105003.0
2024-04-09 12:00:00,76.75,76.91,76.67,76.82,69936.0,74.8583,75.0143,74.7802,74.9265,69936.0
2024-04-09 12:30:00,76.85,76.94,76.79,76.8,58101.0,74.9558,75.0436,74.8973,74.907,58101.0
2024-04-09 13:00:00,76.8,76.94,76.74,76.93,48531.0,74.907,75.0436,74.8485,75.0338,48531.0
2024-04-09 13:30:00,76.93,77.02,76.91,76.92,53058.0,75.0338,75.1216,75.0143,75.0241,53058.0
2024-04-09 14:00:00,76.91,76.93,76.84,76.89,45323.0,75.0143,75.0338,74.946,74.9948,45323.0
2024-04-09 14:30:00,76.9,77.04,76.84,76.99,69122.0,75.0046,75.1411,74.946,75.0923,69122.0
2024-04-09 15:00:00,76.99,77.34,76.71,77.34,166542.0,75.0923,75.4337,74.8192,75.4337,166542.0
2024-04-09 15:30:00,77.33,77.37,77.15,77.26,475322.0,75.424,75.463,75.2484,75.3557,475322.0
2024-04-10 09:30:00,76.25,76.62,76.09,76.53,83473.0,74.3706,74.7315,74.2145,74.6437,83473.0
2024-04-10 10:00:00,76.53,76.76,76.44,76.67,69439.0,74.6437,74.868,74.5559,74.7802,69439.0
2024-04-10 10:30:00,76.65,76.86,76.57,76.68,61522.0,74.7607,74.9655,74.6827,74.79,61522.0
2024-04-10 11:00:00,76.7,76.7,76.37,76.5,34828.0,74.8095,74.8095,74.4876,74.6144,34828.0
2024-04-10 11:30:00,76.5,76.5,76.05,76.06,213673.0,74.6144,74.6144,74.1755,74.1853,213673.0
2024-04-10 12:00:00,76.05,76.21,75.99,76.14,54081.0,74.1755,74.3316,74.117,74.2633,54081.0
2024-04-10 12:30:00,76.15,76.22,76.07,76.2,36986.0,74.273,74.3413,74.195,74.3218,36986.0
2024-04-10 13:00:00,76.18,76.27,75.9,76.12,56138.0,74.3023,74.3901,74.0292,74.2438,56138.0
2024-04-10 13:30:00,76.11,76.15,75.81,75.97,46391.0,74.234,74.273,73.9414,74.0975,46391.0
2024-04-10 14:00:00,76.07,76.18,75.91,75.91,39976.0,74.195,74.3023,74.039,74.039,39976.0
2024-04-10 14:30:00,75.93,76.0,75.67,75.69,44633.0,74.0585,74.1267,73.8049,73.8244,44633.0
2024-04-10 15:00:00,75.69,76.22,75.69,76.17,91256.0,73.8244,74.3413,73.8244,74.2926,91256.0
2024-04-10 15:30:00,76.16,76.31,76.02,76.21,278978.0,74.2828,74.4291,74.1463,74.3316,278978.0
2024-04-11 09:30:00,76.48,76.48,76.2,76.36,57775.0,74.5949,74.5949,74.3218,74.4779,57775.0
2024-04-11 10:00:00,76.3,76.31,75.74,75.79,50373.0,74.4193,74.4291,73.8732,73.9219,50373.0
2024-04-11 10:30:00,75.8,75.88,75.59,75.65,130351.0,73.9317,74.0097,73.7268,73.7854,130351.0
2024-04-11 11:00:00,75.62,75.7,75.51,75.62,48890.0,73.7561,73.8341,73.6488,73.7561,48890.0
2024-04-11 11:30:00,75.64,75.77,75.55,75.73,38971.0,73.7756,73.9024,73.6878,73.8634,38971.0
2024-04-11 12:00:00,75.73,75.96,75.71,75.87,58968.0,73.8634,74.0877,73.8439,73.9999,58968.0
2024-04-11 12:30:00,75.87,75.96,75.86,75.92,26808.0,73.9999,74.0877,73.9902,74.0487,26808.0
2024-04-11 13:00:00,75.93,76.2,75.9,76.16,33563.0,74.0585,74.3218,74.0292,74.2828,33563.0
2024-04-11 13:30:00,76.14,76.24,76.1,76.19,48170.0,74.2633,74.3608,74.2243,74.3121,48170.0
2024-04-11 14:00:00,76.19,76.4,76.18,76.36,57641.0,74.3121,74.5169,74.3023,74.4779,57641.0
2024-04-11 14:30:00,76.37,76.5,76.33,76.39,28649.0,74.4876,74.6144,74.4486,74.5071,28649.0
2024-04-11 15:00:00,76.39,76.41,76.26,76.34,43926.0,74.5071,74.5266,74.3803,74.4584,43926.0
2024-04-11 15:30:00,76.33,76.37,76.14,76.21,198994.0,74.4486,74.4876,74.2633,74.3316,198994.0
2024-04-12 09:30:00,75.8,76.0,75.23,75.33,98651.0,73.9317,74.1267,73.3757,73.4733,98651.0
2024-04-12 10:00:00,75.31,75.32,74.8,74.82,160504.0,73.4538,73.4635,72.9563,72.9758,160504.0
2024-04-12 10:30:00,74.81,74.84,74.46,74.53,112202.0,72.9661,72.9953,72.6247,72.693,112202.0
2024-04-12 11:00:00,74.54,74.67,74.35,74.58,79551.0,72.7027,72.8295,72.5174,72.7417,79551.0
2024-04-12 11:30:00,74.6,74.63,74.45,74.61,59483.0,72.7613,72.7905,72.6149,72.771,59483.0
2024-04-12 12:00:00,74.58,74.58,74.21,74.22,44464.0,72.7417,72.7417,72.3809,72.3906,44464.0
2024-04-12 12:30:00,74.23,74.25,73.83,73.83,54136.0,72.4004,72.4199,72.0102,72.0102,54136.0
2024-04-12 13:00:00,73.8,73.89,73.5,73.54,61725.0,71.981,72.0688,71.6884,71.7274,61725.0
2024-04-12 13:30:00,73.53,73.77,73.34,73.56,156100.0,71.7176,71.9517,71.5323,71.7469,156100.0
2024-04-12 14:00:00,73.56,74.12,73.52,73.85,250362.0,71.7469,72.2931,71.7079,72.0297,250362.0
2024-04-12 14:30:00,73.85,73.87,73.45,73.58,121096.0,72.0297,72.0492,71.6396,71.7664,121096.0
2024-04-12 15:00:00,73.58,73.77,73.46,73.67,131136.0,71.7664,71.9517,71.6494,71.8542,131136.0
2024-04-12 15:30:00,73.67,74.0,73.55,73.82,448223.0,71.8542,72.176,71.7371,72.0005,448223.0
2024-04-15 09:30:00,74.6,75.12,74.48,74.54,72232.0,72.7613,73.2684,72.6442,72.7027,72232.0
2024-04-15 10:00:00,74.57,74.57,74.03,74.12,40888.0,72.732,72.732,72.2053,72.2931,40888.0
2024-04-15 10:30:00,74.12,74.18,73.92,73.92,51418.0,72.2931,72.3516,72.098,72.098,51418.0
2024-04-15 11:00:00,73.91,73.99,73.73,73.85,51373.0,72.0883,72.1663,71.9127,72.0297,51373.0
2024-04-15 11:30:00,73.86,74.23,73.81,74.17,90122.0,72.0395,72.4004,71.9907,72.3419,90122.0
2024-04-15 12:00:00,74.17,74.21,73.79,73.84,32127.0,72.3419,72.3809,71.9712,72.02,32127.0
2024-04-15 12:30:00,73.82,73.85,73.72,73.79,27860.0,72.0005,72.0297,71.9029,71.9712,27860.0
2024-04-15 13:00:00,73.78,73.8,73.38,73.39,31541.0,71.9615,71.981,71.5713,71.5811,31541.0
2024-04-15 13:30:00,73.36,73.55,73.24,73.5,60674.0,71.5518,71.7371,71.4348,71.6884,60674.0
2024-04-15 14:00:00,73.49,73.5,73.14,73.25,57350.0,71.6786,71.6884,71.3372,71.4445,57350.0
2024-04-15 14:30:00,73.24,73.4,73.09,73.2,58808.0,71.4348,71.5908,71.2885,71.3958,58808.0
2024-04-15 15:00:00,73.2,73.21,72.99,73.08,95039.0,71.3958,71.4055,71.1909,71.2787,95039.0
2024-04-15 15:30:00,73.09,73.47,73.09,73.45,256172.0,71.2885,71.6591,71.2885,71.6396,256172.0
2024-04-16 09:30:00,73.09,73.33,72.4,72.63,93199.0,71.2885,71.5226,70.6155,70.8398,93199.0
2024-04-16 10:00:00,72.62,73.04,72.52,72.73,58326.0,70.8301,71.2397,70.7325,70.9373,58326.0
2024-04-16 10:30:00,72.72,72.81,72.38,72.5,70783.0,70.9276,71.0154,70.596,70.713,70783.0
2024-04-16 11:00:00,72.52,72.81,72.49,72.77,98144.0,70.7325,71.0154,70.7033,70.9764,98144.0
2024-04-16 11:30:00,72.77,73.06,72.72,72.94,47997.0,70.9764,71.2592,70.9276,71.1422,47997.0
2024-04-16 12:00:00,72.9,73.07,72.85,72.97,29994.0,71.1032,71.269,71.0544,71.1714,29994.0
2024-04-16 12:30:00,72.99,73.12,72.97,73.02,22051.0,71.1909,71.3177,71.1714,71.2202,22051.0
2024-04-16 13:00:00,73.03,73.05,72.9,72.93,24961.0,71.2299,71.2495,71.1032,71.1324,24961.0
2024-04-16 13:30:00,72.94,72.97,72.62,72.78,42629.0,71.1422,71.1714,70.8301,70.9861,42629.0
2024-04-16 14:00:00,72.77,73.11,72.54,72.7,55805.0,70.9764,71.308,70.752,70.9081,55805.0
2024-04-16 14:30:00,72.66,72.99,72.63,72.99,42523.0,70.8691,71.1909,70.8398,71.1909,42523.0
2024-04-16 15:00:00,72.99,73.0,72.76,72.84,63224.0,71.1909,71.2007,70.9666,71.0446,63224.0
2024-04-16 15:30:00,72.84,72.84,72.49,72.57,358885.0,71.0446,71.0446,70.7033,70.7813,358885.0
2024-04-17 09:30:00,72.97,73.43,72.83,73.36,71736.0,71.1714,71.6201,71.0349,71.5518,71736.0
2024-04-17 10:00:00,73.37,73.57,73.26,73.27,58585.0,71.5616,71.7566,71.4543,71.464,58585.0
2024-04-17 10:30:00,73.28,73.3,72.91,73.0,43776.0,71.4738,71.4933,71.1129,71.2007,43776.0
2024-04-17 11:00:00,72.99,73.05,72.78,72.78,34854.0,71.1909,71.2495,70.9861,70.9861,34854.0
2024-04-17 11:30:00,72.8,72.97,72.68,72.95,49490.0,71.0056,71.1714,70.8886,71.1519,49490.0
2024-04-17 12:00:00,72.94,72.94,72.7,72.75,40712.0,71.1422,71.1422,70.9081,70.9569,40712.0
2024-04-17 12:30:00,72.72,72.9,72.69,72.86,31086.0,70.9276,71.1032,70.8983,71.0641,31086.0
2024-04-17 13:00:00,72.82,73.03,72.82,73.02,27784.0,71.0251,71.2299,71.0251,71.2202,27784.0
2024-04-17 13:30:00,73.03,73.04,72.81,72.94,51395.0,71.2299,71.2397,71.0154,71.1422,51395.0
2024-04-17 14:00:00,72.95,73.02,72.83,72.92,36414.0,71.1519,71.2202,71.0349,71.1227,36414.0
2024-04-17 14:30:00,72.92,73.14,72.78,72.81,30244.0,71.1227,71.3372,70.9861,71.0154,30244.0
2024-04-17 15:00:00,72.79,72.93,72.57,72.83,77584.0,70.9959,71.1324,70.7813,71.0349,77584.0
2024-04-17 15:30:00,72.83,73.19,72.83,73.06,618270.0,71.0349,71.386,71.0349,71.2592,618270.0
2024-04-18 09:30:00,73.65,73.78,72.99,73.36,51438.0,71.8347,71.9615,71.1909,71.5518,51438.0
2024-04-18 10:00:00,73.37,73.65,73.2,73.65,45207.0,71.5616,71.8347,71.3958,71.8347,45207.0
2024-04-18 10:30:00,73.66,73.79,73.59,73.65,59511.0,71.8444,71.9712,71.7761,71.8347,59511.0
2024-04-18 11:00:00,73.66,73.74,73.55,73.67,30640.0,71.8444,71.9224,71.7371,71.8542,30640.0
2024-04-18 11:30:00,73.67,73.69,73.58,73.63,64508.0,71.8542,71.8737,71.7664,71.8152,64508.0
2024-04-18 12:00:00,73.63,73.66,73.57,73.63,33021.0,71.8152,71.8444,71.7566,71.8152,33021.0
2024-04-18 12:30:00,73.65,73.66,73.34,73.36,37196.0,71.8347,71.8444,71.5323,71.5518,37196.0
2024-04-18 13:00:00,73.35,73.38,73.11,73.25,89168.0,71.5421,71.5713,71.308,71.4445,89168.0
2024-04-18 13:30:00,73.25,73.27,73.05,73.17,78170.0,71.4445,71.464,71.2495,71.3665,78170.0
2024-04-18 14:00:00,73.16,73.35,73.03,73.2,104259.0,71.3567,71.5421,71.2299,71.3958,104259.0
2024-04-18 14:30:00,73.21,73.28,73.05,73.21,62602.0,71.4055,71.4738,71.2495,71.4055,62602.0
2024-04-18 15:00:00,73.21,73.41,73.2,73.41,111893.0,71.4055,71.6006,71.3958,71.6006,111893.0
2024-04-18 15:30:00,73.43,73.57,73.41,73.52,335681.0,71.6201,71.7566,71.6006,71.7079,335681.0
2024-04-19 09:30:00,73.65,74.17,73.61,74.08,122312.0,71.8347,72.3419,71.7957,72.2541,122312.0
2024-04-19 10:00:00,74.08,74.41,73.99,74.31,66068.0,72.2541,72.5759,72.1663,72.4784,66068.0
2024-04-19 10:30:00,74.3,74.36,74.07,74.09,79221.0,72.4686,72.5272,72.2443,72.2638,79221.0
2024-04-19 11:00:00,74.06,74.25,74.03,74.1,39298.0,72.2346,72.4199,72.2053,72.2736,39298.0
2024-04-19 11:30:00,74.09,74.14,73.97,74.05,41969.0,72.2638,72.3126,72.1468,72.2248,41969.0
2024-04-19 12:00:00,74.06,74.11,73.75,73.78,40199.0,72.2346,72.2833,71.9322,71.9615,40199.0
2024-04-19 12:30:00,73.76,74.05,73.73,74.04,51089.0,71.942,72.2248,71.9127,72.2151,51089.0
2024-04-19 13:00:00,74.02,74.02,73.65,73.66,38609.0,72.1955,72.1955,71.8347,71.8444,38609.0
2024-04-19 13:30:00,73.67,74.02,73.66,74.0,78550.0,71.8542,72.1955,71.8444,72.176,78550.0
2024-04-19 14:00:00,74.01,74.04,73.76,73.87,166571.0,72.1858,72.2151,71.942,72.0492,166571.0
2024-04-19 14:30:00,73.88,73.9,73.54,73.76,90374.0,72.059,72.0785,71.7274,71.942,90374.0
2024-04-19 15:00:00,73.75,73.82,73.58,73.72,59540.0,71.9322,72.0005,71.7664,71.9029,59540.0
2024-04-19 15:30:00,73.72,73.92,73.63,73.9,299162.0,71.9029,72.098,71.8152,72.0785,299162.0
2024-04-22 09:30:00,73.73,74.0,73.27,73.99,56812.0,71.9127,72.176,71.464,72.1663,56812.0
2024-04-22 10:00:00,74.0,74.14,73.89,73.95,38674.0,72.176,72.3126,72.0688,72.1273,38674.0
2024-04-22 10:30:00,73.93,73.99,73.74,73.85,44529.0,72.1078,72.1663,71.9224,72.0297,44529.0
2024-04-22 11:00:00,73.83,73.84,73.62,73.67,59132.0,72.0102,72.02,71.8054,71.8542,59132.0
2024-04-22 11:30:00,73.69,73.75,73.42,73.63,117021.0,71.8737,71.9322,71.6103,71.8152,117021.0
2024-04-22 12:00:00,73.65,73.96,73.65,73.8,31792.0,71.8347,72.137,71.8347,71.981,31792.0
2024-04-22 12:30:00,73.8,73.96,73.74,73.9,27010.0,71.981,72.137,71.9224,72.0785,27010.0
2024-04-22 13:00:00,73.9,74.08,73.86,74.08,31543.0,72.0785,72.2541,72.0395,72.2541,31543.0
2024-04-22 13:30:00,74.08,74.35,74.03,74.28,38088.0,72.2541,72.5174,72.2053,72.4491,38088.0
2024-04-22 14:00:00,74.28,74.34,74.23,74.32,24773.0,72.4491,72.5077,72.4004,72.4882,24773.0
2024-04-22 14:30:00,74.33,74.36,74.17,74.27,36576.0,72.4979,72.5272,72.3419,72.4394,36576.0
2024-04-22 15:00:00,74.26,74.28,74.1,74.22,52953.0,72.4296,72.4491,72.2736,72.3906,52953.0
2024-04-22 15:30:00,74.2,74.21,73.86,73.92,208890.0,72.3711,72.3809,72.0395,72.098,208890.0
2024-04-23 09:30:00,73.34,73.8,73.32,73.77,114915.0,71.5323,71.981,71.5128,71.9517,114915.0
2024-04-23 10:00:00,73.8,73.8,73.51,73.7,72385.0,71.981,71.981,71.6981,71.8834,72385.0
2024-04-23 10:30:00,73.7,73.82,73.61,73.73,59772.0,71.8834,72.0005,71.7957,71.9127,59772.0
2024-04-23 11:00:00,73.73,73.74,73.53,73.63,44633.0,71.9127,71.9224,71.7176,71.8152,44633.0
2024-04-23 11:30:00,73.62,73.66,73.43,73.49,87244.0,71.8054,71.8444,71.6201,71.6786,87244.0
2024-04-23 12:00:00,73.51,73.68,73.48,73.65,35051.0,71.6981,71.8639,71.6689,71.8347,35051.0
2024-04-23 12:30:00,73.66,73.74,73.62,73.65,28396.0,71.8444,71.9224,71.8054,71.8347,28396.0
2024-04-23 13:00:00,73.63,73.73,73.47,73.73,34612.0,71.8152,71.9127,71.6591,71.9127,34612.0
2024-04-23 13:30:00,73.75,73.84,73.71,73.74,49995.0,71.9322,72.02,71.8932,71.9224,49995.0
2024-04-23 14:00:00,73.74,73.77,73.69,73.71,36567.0,71.9224,71.9517,71.8737,71.8932,36567.0
2024-04-23 14:30:00,73.7,73.7,73.58,73.64,52700.0,71.8834,71.8834,71.7664,71.8249,52700.0
2024-04-23 15:00:00,73.64,73.76,73.59,73.73,58380.0,71.8249,71.942,71.7761,71.9127,58380.0
2024-04-23 15:30:00,73.72,73.9,73.65,73.79,174329.0,71.9029,72.0785,71.8347,71.9712,174329.0
2024-04-24 09:30:00,73.44,73.71,73.38,73.56,53219.0,71.6298,71.8932,71.5713,71.7469,53219.0
2024-04-24 10:00:00,73.58,73.59,73.4,73.52,49020.0,71.7664,71.7761,71.5908,71.7079,49020.0
2024-04-24 10:30:00,73.51,73.51,73.22,73.26,46348.0,71.6981,71.6981,71.4153,71.4543,46348.0
2024-04-24 11:00:00,73.28,73.32,73.17,73.3,36685.0,71.4738,71.5128,71.3665,71.4933,36685.0
2024-04-24 11:30:00,73.3,73.46,73.18,73.28,61219.0,71.4933,71.6494,71.3763,71.4738,61219.0
2024-04-24 12:00:00,73.29,73.36,73.23,73.28,36802.0,71.4835,71.5518,71.425,71.4738,36802.0
2024-04-24 12:30:00,73.28,73.28,73.12,73.27,30686.0,71.4738,71.4738,71.3177,71.464,30686.0
2024-04-24 13:00:00,73.27,73.45,73.23,73.45,62243.0,71.464,71.6396,71.425,71.6396,62243.0
2024-04-24 13:30:00,73.44,73.65,73.44,73.62,37044.0,71.6298,71.8347,71.6298,71.8054,37044.0
2024-04-24 14:00:00,73.62,73.67,73.48,73.58,56300.0,71.8054,71.8542,71.6689,71.7664,56300.0
2024-04-24 14:30:00,73.57,73.64,73.52,73.62,43303.0,71.7566,71.8249,71.7079,71.8054,43303.0
2024-04-24 15:00:00,73.62,73.79,73.57,73.68,61413.0,71.8054,71.9712,71.7566,71.8639,61413.0
2024-04-24 15:30:00,73.68,73.97,73.67,73.95,256421.0,71.8639,72.1468,71.8542,72.1273,256421.0
2024-04-25 09:30:00,73.55,73.84,72.98,73.15,61375.0,71.7371,72.02,71.1812,71.347,61375.0
2024-04-25 10:00:00,73.13,73.18,72.8,73.18,73199.0,71.3275,71.3763,71.0056,71.3763,73199.0
2024-04-25 10:30:00,73.16,73.22,72.95,73.01,46870.0,71.3567,71.4153,71.1519,71.2104,46870.0
2024-04-25 11:00:00,72.99,73.17,72.96,73.09,39716.0,71.1909,71.3665,71.1617,71.2885,39716.0
2024-04-25 11:30:00,73.1,73.23,73.06,73.23,30564.0,71.2982,71.425,71.2592,71.425,30564.0
2024-04-25 12:00:00,73.23,73.23,73.11,73.2,33182.0,71.425,71.425,71.308,71.3958,33182.0
2024-04-25 12:30:00,73.19,73.26,73.13,73.21,33234.0,71.386,71.4543,71.3275,71.4055,33234.0
2024-04-25 13:00:00,73.22,73.24,73.06,73.13,44557.0,71.4153,71.4348,71.2592,71.3275,44557.0
2024-04-25 13:30:00,73.13,73.4,73.13,73.38,37017.0,71.3275,71.5908,71.3275,71.5713,37017.0
2024-04-25 14:00:00,73.37,73.47,73.29,73.29,36273.0,71.5616,71.6591,71.4835,71.4835,36273.0
2024-04-25 14:30:00,73.28,73.35,73.25,73.35,45649.0,71.4738,71.5421,71.4445,71.5421,45649.0
2024-04-25 15:00:00,73.36,73.62,73.35,73.58,92602.0,71.5518,71.8054,71.5421,71.7664,92602.0
2024-04-25 15:30:00,73.58,73.64,73.39,73.49,251451.0,71.7664,71.8249,71.5811,71.6786,251451.0
2024-04-26 09:30:00,73.74,74.08,73.61,74.0,67876.0,71.9224,72.2541,71.7957,72.176,67876.0
2024-04-26 10:00:00,73.98,74.14,73.86,73.88,68892.0,72.1565,72.3126,72.0395,72.059,68892.0
2024-04-26 10:30:00,73.88,73.96,73.49,73.54,67523.0,72.059,72.137,71.6786,71.7274,67523.0
2024-04-26 11:00:00,73.56,73.7,73.4,73.47,83296.0,71.7469,71.8834,71.5908,71.6591,83296.0
2024-04-26 11:30:00,73.48,73.64,73.42,73.64,62410.0,71.6689,71.8249,71.6103,71.8249,62410.0
2024-04-26 12:00:00,73.63,73.86,73.61,73.81,131415.0,71.8152,72.0395,71.7957,71.9907,131415.0
2024-04-26 12:30:00,73.83,74.0,73.81,74.0,35218.0,72.0102,72.176,71.9907,72.176,35218.0
2024-04-26 13:00:00,74.0,74.02,73.91,73.94,30135.0,72.176,72.1955,72.0883,72.1175,30135.0
2024-04-26 13:30:00,73.94,74.06,73.86,73.94,67687.0,72.1175,72.2346,72.0395,72.1175,67687.0
2024-04-26 14:00:00,73.94,74.07,73.91,73.96,51449.0,72.1175,72.2443,72.0883,72.137,51449.0
2024-04-26 14:30:00,73.97,74.04,73.92,74.01,65559.0,72.1468,72.2151,72.098,72.1858,65559.0
2024-04-26 15:00:00,74.01,74.06,73.96,74.01,121780.0,72.1858,72.2346,72.137,72.1858,121780.0
2024-04-26 15:30:00,74.01,74.02,73.7,73.71,423167.0,72.1858,72.1955,71.8834,71.8932,423167.0
2024-04-29 09:30:00,74.1,74.17,73.88,73.92,66592.0,72.2736,72.3419,72.059,72.098,66592.0
2024-04-29 10:00:00,73.94,73.98,73.74,73.77,54657.0,72.1175,72.1565,71.9224,71.9517,54657.0
2024-04-29 10:30:00,73.79,73.89,73.66,73.7,74410.0,71.9712,72.0688,71.8444,71.8834,74410.0
2024-04-29 11:00:00,73.69,73.96,73.62,73.95,69140.0,71.8737,72.137,71.8054,72.1273,69140.0
2024-04-29 11:30:00,73.93,73.93,73.72,73.8,79061.0,72.1078,72.1078,71.9029,71.981,79061.0
2024-04-29 12:00:00,73.8,73.85,73.76,73.81,60577.0,71.981,72.0297,71.942,71.9907,60577.0
2024-04-29 12:30:00,73.81,73.82,73.63,73.64,67688.0,71.9907,72.0005,71.8152,71.8249,67688.0
2024-04-29 13:00:00,73.64,73.74,73.61,73.68,70736.0,71.8249,71.9224,71.7957,71.8639,70736.0
2024-04-29 13:30:00,73.68,73.8,73.64,73.72,87812.0,71.8639,71.981,71.8249,71.9029,87812.0
2024-04-29 14:00:00,73.71,73.78,73.69,73.7,69884.0,71.8932,71.9615,71.8737,71.8834,69884.0
2024-04-29 14:30:00,73.7,73.76,73.57,73.73,82417.0,71.8834,71.942,71.7566,71.9127,82417.0
2024-04-29 15:00:00,73.73,73.73,73.51,73.7,102972.0,71.9127,71.9127,71.6981,71.8834,102972.0
2024-04-29 15:30:00,73.7,73.9,73.56,73.9,434415.0,71.8834,72.0785,71.7469,72.0785,434415.0
2024-04-30 09:30:00,73.49,73.88,73.37,73.59,43703.0,71.6786,72.059,71.5616,71.7761,43703.0
2024-04-30 10:00:00,73.63,73.68,73.42,73.56,74413.0,71.8152,71.8639,71.6103,71.7469,74413.0
2024-04-30 10:30:00,73.56,73.61,73.35,73.51,87735.0,71.7469,71.7957,71.5421,71.6981,87735.0
2024-04-30 11:00:00,73.5,73.54,73.13,73.22,114756.0,71.6884,71.7274,71.3275,71.4153,114756.0
2024-04-30 11:30:00,73.21,73.28,73.09,73.17,89237.0,71.4055,71.4738,71.2885,71.3665,89237.0
2024-04-30 12:00:00,73.18,73.22,73.04,73.05,106209.0,71.3763,71.4153,71.2397,71.2495,106209.0
2024-04-30 12:30:00,73.05,73.05,72.81,72.88,85153.0,71.2495,71.2495,71.0154,71.0836,85153.0
2024-04-30 13:00:00,72.88,72.92,72.79,72.91,92438.0,71.0836,71.1227,70.9959,71.1129,92438.0
2024-04-30 13:30:00,72.91,72.97,72.75,72.96,109948.0,71.1129,71.1714,70.9569,71.1617,109948.0
2024-04-30 14:00:00,72.96,73.01,72.87,72.9,113798.0,71.1617,71.2104,71.0739,71.1032,113798.0
2024-04-30 14:30:00,72.9,73.08,72.8,72.99,123460.0,71.1032,71.2787,71.0056,71.1909,123460.0
2024-04-30 15:00:00,72.99,73.17,72.8,72.84,149522.0,71.1909,71.3665,71.0056,71.0446,149522.0
2024-04-30 15:30:00,72.84,72.85,72.42,72.44,845034.0,71.0446,71.0544,70.635,70.6545,845034.0
2024-05-01 09:30:00,76.92,79.19,76.69,78.31,725636.0,75.0241,77.2381,74.7997,76.3798,725636.0
2024-05-01 10:00:00,78.34,78.58,77.61,78.32,312982.0,76.4091,76.6432,75.6971,76.3896,312982.0
2024-05-01 10:30:00,78.33,78.8,77.92,78.42,256090.0,76.3993,76.8577,75.9994,76.4871,256090.0
2024-05-01 11:00:00,78.42,78.87,78.09,78.39,267885.0,76.4871,76.926,76.1652,76.4578,267885.0
2024-05-01 11:30:00,78.35,78.35,77.73,77.74,300298.0,76.4188,76.4188,75.8141,75.8239,300298.0
2024-05-01 12:00:00,77.72,78.15,77.64,78.01,200043.0,75.8043,76.2238,75.7263,76.0872,200043.0
2024-05-01 12:30:00,78.0,78.13,77.5,77.56,237545.0,76.0774,76.2042,75.5898,75.6483,237545.0
2024-05-01 13:00:00,77.56,77.57,77.07,77.36,346055.0,75.6483,75.658,75.1704,75.4532,346055.0
2024-05-01 13:30:00,77.36,77.7,77.36,77.61,141036.0,75.4532,75.7848,75.4532,75.6971,141036.0
2024-05-01 14:00:00,77.62,77.99,77.33,77.91,199462.0,75.7068,76.0677,75.424,75.9897,199462.0
2024-05-01 14:30:00,77.91,78.66,77.57,78.56,318562.0,75.9897,76.7212,75.658,76.6236,318562.0
2024-05-01 15:00:00,78.58,78.91,78.35,78.56,254100.0,76.6432,76.965,76.4188,76.6236,254100.0
2024-05-01 15:30:00,78.56,78.6,78.13,78.3,792768.0,76.6236,76.6627,76.2042,76.3701,792768.0
2024-05-02 09:30:00,78.97,79.0,77.68,78.14,161795.0,77.0235,77.0528,75.7653,76.214,161795.0
2024-05-02 10:00:00,78.12,78.43,77.49,78.39,154239.0,76.1945,76.4968,75.58,76.4578,154239.0
2024-05-02 10:30:00,78.4,78.4,77.63,77.91,228422.0,76.4676,76.4676,75.7166,75.9897,228422.0
2024-05-02 11:00:00,77.91,77.97,77.34,77.38,81114.0,75.9897,76.0482,75.4337,75.4727,81114.0
2024-05-02 11:30:00,77.35,77.57,77.27,77.48,121045.0,75.4435,75.658,75.3654,75.5703,121045.0
2024-05-02 12:00:00,77.47,77.57,77.15,77.23,79597.0,75.5605,75.658,75.2484,75.3264,79597.0
2024-05-02 12:30:00,77.23,77.62,77.23,77.43,119153.0,75.3264,75.7068,75.3264,75.5215,119153.0
2024-05-02 13:00:00,77.43,77.68,77.42,77.63,107503.0,75.5215,75.7653,75.5117,75.7166,107503.0
2024-05-02 13:30:00,77.64,77.66,77.47,77.53,63976.0,75.7263,75.7458,75.5605,75.619,63976.0
2024-05-02 14:00:00,77.54,77.58,77.23,77.26,71951.0,75.6288,75.6678,75.3264,75.3557,71951.0
2024-05-02 14:30:00,77.25,77.51,77.2,77.5,82011.0,75.3459,75.5995,75.2972,75.5898,82011.0
2024-05-02 15:00:00,77.51,77.72,77.4,77.56,110250.0,75.5995,75.8043,75.4922,75.6483,110250.0
2024-05-02 15:30:00,77.55,77.77,77.15,77.74,469864.0,75.6385,75.8531,75.2484,75.8239,469864.0
2024-05-03 09:30:00,78.38,78.38,77.68,78.06,116264.0,76.4481,76.4481,75.7653,76.136,116264.0
2024-05-03 10:00:00,78.06,78.18,77.43,77.67,96615.0,76.136,76.253,75.5215,75.7556,96615.0
2024-05-03 10:30:00,77.68,77.81,77.4,77.64,80439.0,75.7653,75.8921,75.4922,75.7263,80439.0
2024-05-03 11:00:00,77.66,77.68,77.4,77.51,61684.0,75.7458,75.7653,75.4922,75.5995,61684.0
2024-05-03 11:30:00,77.52,77.75,77.47,77.57,55633.0,75.6093,75.8336,75.5605,75.658,55633.0
2024-05-03 12:00:00,77.57,77.8,77.56,77.76,50807.0,75.658,75.8824,75.6483,75.8434,50807.0
2024-05-03 12:30:00,77.76,77.95,77.73,77.95,69520.0,75.8434,76.0287,75.8141,76.0287,69520.0
2024-05-03 13:00:00,77.95,77.95,77.66,77.7,56357.0,76.0287,76.0287,75.7458,75.7848,56357.0
2024-05-03 13:30:00,77.69,77.8,77.59,77.69,96050.0,75.7751,75.8824,75.6776,75.7751,96050.0
2024-05-03 14:00:00,77.69,77.69,77.49,77.56,106892.0,75.7751,75.7751,75.58,75.6483,106892.0
2024-05-03 14:30:00,77.56,77.57,77.2,77.21,155055.0,75.6483,75.658,75.2972,75.3069,155055.0
2024-05-03 15:00:00,77.2,77.5,77.14,77.47,161297.0,75.2972,75.5898,75.2386,75.5605,161297.0
2024-05-03 15:30:00,77.47,77.75,77.41,77.67,386641.0,75.5605,75.8336,75.502,75.7556,386641.0
2024-05-06 09:30:00,78.2,78.57,77.99,78.5,71883.0,76.2725,76.6334,76.0677,76.5651,71883.0
2024-05-06 10:00:00,78.54,78.71,78.36,78.45,36639.0,76.6041,76.7699,76.4286,76.5164,36639.0
2024-05-06 10:30:00,78.45,78.5,78.31,78.48,108553.0,76.5164,76.5651,76.3798,76.5456,108553.0
2024-05-06 11:00:00,78.49,78.58,78.37,78.45,40046.0,76.5554,76.6432,76.4383,76.5164,40046.0
2024-05-06 11:30:00,78.43,78.46,78.25,78.42,46573.0,76.4968,76.5261,76.3213,76.4871,46573.0
2024-05-06 12:00:00,78.42,78.64,78.42,78.61,38819.0,76.4871,76.7017,76.4871,76.6724,38819.0
2024-05-06 12:30:00,78.6,78.66,78.5,78.56,44242.0,76.6627,76.7212,76.5651,76.6236,44242.0
2024-05-06 13:00:00,78.55,78.6,78.51,78.55,43343.0,76.6139,76.6627,76.5749,76.6139,43343.0
2024-05-06 13:30:00,78.54,78.6,78.52,78.56,66377.0,76.6041,76.6627,76.5846,76.6236,66377.0
2024-05-06 14:00:00,78.56,78.69,78.53,78.65,73031.0,76.6236,76.7504,76.5944,76.7114,73031.0
2024-05-06 14:30:00,78.67,78.69,78.57,78.58,54092.0,76.7309,76.7504,76.6334,76.6432,54092.0
2024-05-06 15:00:00,78.59,78.64,78.53,78.54,83313.0,76.6529,76.7017,76.5944,76.6041,83313.0
2024-05-06 15:30:00,78.54,78.62,78.42,78.52,505797.0,76.6041,76.6822,76.4871,76.5846,505797.0
2024-05-07 09:30:00,78.88,79.15,78.77,79.0,110114.0,76.9358,77.1991,76.8285,77.0528,110114.0
2024-05-07 10:00:00,78.99,79.43,78.97,79.39,81906.0,77.043,77.4722,77.0235,77.4332,81906.0
2024-05-07 10:30:00,79.38,79.38,79.19,79.31,54814.0,77.4234,77.4234,77.2381,77.3552,54814.0
2024-05-07 11:00:00,79.32,79.35,79.1,79.12,57296.0,77.3649,77.3942,77.1503,77.1698,57296.0
2024-05-07 11:30:00,79.1,79.25,79.07,79.17,46634.0,77.1503,77.2966,77.1211,77.2186,46634.0
2024-05-07 12:00:00,79.19,79.37,79.1,79.33,45876.0,77.2381,77.4137,77.1503,77.3747,45876.0
2024-05-07 12:30:00,79.32,79.4,79.32,79.37,37540.0,77.3649,77.4429,77.3649,77.4137,37540.0
2024-05-07 13:00:00,79.36,79.56,79.36,79.56,44697.0,77.4039,77.599,77.4039,77.599,44697.0
2024-05-07 13:30:00,79.54,79.58,79.43,79.53,59076.0,77.5795,77.6185,77.4722,77.5697,59076.0
2024-05-07 14:00:00,79.54,79.59,79.5,79.53,52438.0,77.5795,77.6283,77.5405,77.5697,52438.0
2024-05-07 14:30:00,79.53,79.58,79.46,79.46,72989.0,77.5697,77.6185,77.5015,77.5015,72989.0
2024-05-07 15:00:00,79.47,79.63,79.42,79.46,86319.0,77.5112,77.6673,77.4624,77.5015,86319.0
2024-05-07 15:30:00,79.45,79.54,79.24,79.3,338530.0,77.4917,77.5795,77.2869,77.3454,338530.0
2024-05-08 09:30:00,78.97,79.18,78.73,78.98,61074.0,77.0235,77.2284,76.7895,77.0333,61074.0
2024-05-08 10:00:00,78.99,79.32,78.72,78.76,49827.0,77.043,77.3649,76.7797,76.8187,49827.0
2024-05-08 10:30:00,78.76,79.03,78.67,78.97,202229.0,76.8187,77.0821,76.7309,77.0235,202229.0
2024-05-08 11:00:00,78.97,78.97,78.79,78.87,104604.0,77.0235,77.0235,76.848,76.926,104604.0
2024-05-08 11:30:00,78.87,78.87,78.66,78.72,58655.0,76.926,76.926,76.7212,76.7797,58655.0
2024-05-08 12:00:00,78.72,78.72,78.44,78.47,62093.0,76.7797,76.7797,76.5066,76.5359,62093.0
2024-05-08 12:30:00,78.47,78.52,78.29,78.32,74268.0,76.5359,76.5846,76.3603,76.3896,74268.0
2024-05-08 13:00:00,78.33,78.36,78.23,78.3,56193.0,76.3993,76.4286,76.3018,76.3701,56193.0
2024-05-08 13:30:00,78.29,78.44,78.28,78.37,42691.0,76.3603,76.5066,76.3505,76.4383,42691.0
2024-05-08 14:00:00,78.37,78.4,78.21,78.23,52349.0,76.4383,76.4676,76.2823,76.3018,52349.0
2024-05-08 14:30:00,78.22,78.26,78.06,78.15,87942.0,76.292,76.331,76.136,76.2238,87942.0
2024-05-08 15:00:00,78.14,78.28,78.05,78.21,102159.0,76.214,76.3505,76.1262,76.2823,102159.0
2024-05-08 15:30:00,78.2,78.43,78.14,78.2,504828.0,76.2725,76.4968,76.214,76.2725,504828.0
2024-05-09 09:30:00,78.45,78.48,77.98,78.26,62731.0,76.5164,76.5456,76.0579,76.331,62731.0
2024-05-09 10:00:00,78.26,78.54,78.09,78.4,173751.0,76.331,76.6041,76.1652,76.4676,173751.0
2024-05-09 10:30:00,78.4,78.77,78.4,78.75,168947.0,76.4676,76.8285,76.4676,76.809,168947.0
2024-05-09 11:00:00,78.77,78.89,78.56,78.69,148055.0,76.8285,76.9455,76.6236,76.7504,148055.0
2024-05-09 11:30:00,78.7,78.71,78.5,78.55,102509.0,76.7602,76.7699,76.5651,76.6139,102509.0
2024-05-09 12:00:00,78.54,78.6,78.43,78.46,70408.0,76.6041,76.6627,76.4968,76.5261,70408.0
2024-05-09 12:30:00,78.45,78.5,78.23,78.26,103836.0,76.5164,76.5651,76.3018,76.331,103836.0
2024-05-09 13:00:00,78.26,78.42,78.24,78.42,91453.0,76.331,76.4871,76.3115,76.4871,91453.0
2024-05-09 13:30:00,78.42,78.64,78.4,78.51,130154.0,76.4871,76.7017,76.4676,76.5749,130154.0
2024-05-09 14:00:00,78.5,78.73,78.5,78.69,62508.0,76.5651,76.7895,76.5651,76.7504,62508.0
2024-05-09 14:30:00,78.69,78.69,78.52,78.61,75542.0,76.7504,76.7504,76.5846,76.6724,75542.0
2024-05-09 15:00:00,78.61,78.75,78.59,78.7,129215.0,76.6724,76.809,76.6529,76.7602,129215.0
2024-05-09 15:30:00,78.69,78.87,78.61,78.83,384037.0,76.7504,76.926,76.6724,76.887,384037.0
2024-05-10 09:30:00,79.04,79.38,78.9,79.22,54025.0,77.0918,77.4234,76.9553,77.2674,54025.0
2024-05-10 10:00:00,79.21,79.21,79.0,79.09,64816.0,77.2576,77.2576,77.0528,77.1406,64816.0
2024-05-10 10:30:00,79.06,79.12,78.66,78.73,102001.0,77.1113,77.1698,76.7212,76.7895,102001.0
2024-05-10 11:00:00,78.76,78.76,78.39,78.43,117964.0,76.8187,76.8187,76.4578,76.4968,117964.0
2024-05-10 11:30:00,78.43,78.78,78.43,78.75,152568.0,76.4968,76.8382,76.4968,76.809,152568.0
2024-05-10 12:00:00,78.73,78.76,78.57,78.66,54023.0,76.7895,76.8187,76.6334,76.7212,54023.0
2024-05-10 12:30:00,78.66,78.84,78.61,78.76,56753.0,76.7212,76.8967,76.6724,76.8187,56753.0
2024-05-10 13:00:00,78.74,78.77,78.58,78.63,38219.0,76.7992,76.8285,76.6432,76.6919,38219.0
2024-05-10 13:30:00,78.63,78.7,78.6,78.7,44078.0,76.6919,76.7602,76.6627,76.7602,44078.0
2024-05-10 14:00:00,78.7,78.8,78.59,78.79,54732.0,76.7602,76.8577,76.6529,76.848,54732.0
2024-05-10 14:30:00,78.79,78.79,78.67,78.75,57132.0,76.848,76.848,76.7309,76.809,57132.0
2024-05-10 15:00:00,78.74,78.79,78.68,78.71,65402.0,76.7992,76.848,76.7407,76.7699,65402.0
2024-05-10 15:30:00,78.71,78.87,78.67,78.76,291999.0,76.7699,76.926,76.7309,76.8187,291999.0
2024-05-13 09:30:00,78.98,79.2,78.9,79.08,44965.0,77.0333,77.2479,76.9553,77.1308,44965.0
2024-05-13 10:00:00,79.08,79.1,78.89,79.06,75952.0,77.1308,77.1503,76.9455,77.1113,75952.0
2024-05-13 10:30:00,79.05,79.13,78.95,79.05,39918.0,77.1016,77.1796,77.004,77.1016,39918.0
2024-05-13 11:00:00,79.03,79.12,78.9,79.02,19195.0,77.0821,77.1698,76.9553,77.0723,19195.0
2024-05-13 11:30:00,79.02,79.02,78.87,79.01,26257.0,77.0723,77.0723,76.926,77.0626,26257.0
2024-05-13 12:00:00,78.99,79.01,78.91,78.93,22631.0,77.043,77.0626,76.965,76.9845,22631.0
2024-05-13 12:30:00,78.95,78.97,78.85,78.88,26865.0,77.004,77.0235,76.9065,76.9358,26865.0
2024-05-13 13:00:00,78.86,78.87,78.66,78.86,27511.0,76.9163,76.926,76.7212,76.9163,27511.0
2024-05-13 13:30:00,78.86,78.91,78.83,78.88,20657.0,76.9163,76.965,76.887,76.9358,20657.0
2024-05-13 14:00:00,78.87,78.9,78.79,78.88,21629.0,76.926,76.9553,76.848,76.9358,21629.0
2024-05-13 14:30:00,78.88,78.96,78.85,78.96,27136.0,76.9358,77.0138,76.9065,77.0138,27136.0
2024-05-13 15:00:00,78.96,79.05,78.85,78.98,44362.0,77.0138,77.1016,76.9065,77.0333,44362.0
2024-05-13 15:30:00,79.0,79.03,78.85,78.87,224054.0,77.0528,77.0821,76.9065,76.926,224054.0
2024-05-14 09:30:00,79.12,79.15,78.78,79.02,34655.0,77.1698,77.1991,76.8382,77.0723,34655.0
2024-05-14 10:00:00,79.04,79.09,78.72,78.73,30382.0,77.0918,77.1406,76.7797,76.7895,30382.0
2024-05-14 10:30:00,78.73,78.75,78.59,78.72,30972.0,76.7895,76.809,76.6529,76.7797,30972.0
2024-05-14 11:00:00,78.72,78.78,78.53,78.62,42587.0,76.7797,76.8382,76.5944,76.6822,42587.0
2024-05-14 11:30:00,78.61,78.65,78.52,78.54,43891.0,76.6724,76.7114,76.5846,76.6041,43891.0
2024-05-14 12:00:00,78.54,78.62,78.5,78.55,42626.0,76.6041,76.6822,76.5651,76.6139,42626.0
2024-05-14 12:30:00,78.54,78.59,78.4,78.43,75415.0,76.6041,76.6529,76.4676,76.4968,75415.0
2024-05-14 13:00:00,78.42,78.47,78.3,78.33,57882.0,76.4871,76.5359,76.3701,76.3993,57882.0
2024-05-14 13:30:00,78.34,78.38,78.13,78.16,57152.0,76.4091,76.4481,76.2042,76.2335,57152.0
2024-05-14 14:00:00,78.14,78.4,78.13,78.31,69899.0,76.214,76.4676,76.2042,76.3798,69899.0
2024-05-14 14:30:00,78.31,78.47,78.3,78.42,58727.0,76.3798,76.5359,76.3701,76.4871,58727.0
2024-05-14 15:00:00,78.42,78.48,78.37,78.4,63087.0,76.4871,76.5456,76.4383,76.4676,63087.0
2024-05-14 15:30:00,78.4,78.52,78.29,78.35,309980.0,76.4676,76.5846,76.3603,76.4188,309980.0
2024-05-15 09:30:00,78.94,79.02,78.54,78.57,64474.0,76.9943,77.0723,76.6041,76.6334,64474.0
2024-05-15 10:00:00,78.58,78.58,78.16,78.26,29951.0,76.6432,76.6432,76.2335,76.331,29951.0
2024-05-15 10:30:00,78.26,78.33,78.17,78.28,51771.0,76.331,76.3993,76.2433,76.3505,51771.0
2024-05-15 11:00:00,78.28,78.45,78.16,78.45,29427.0,76.3505,76.5164,76.2335,76.5164,29427.0
2024-05-15 11:30:00,78.44,78.57,78.39,78.39,25869.0,76.5066,76.6334,76.4578,76.4578,25869.0
2024-05-15 12:00:00,78.36,78.41,78.34,78.37,17862.0,76.4286,76.4773,76.4091,76.4383,17862.0
2024-05-15 12:30:00,78.38,78.47,78.34,78.41,22759.0,76.4481,76.5359,76.4091,76.4773,22759.0
2024-05-15 13:00:00,78.43,78.44,78.32,78.37,22247.0,76.4968,76.5066,76.3896,76.4383,22247.0
2024-05-15 13:30:00,78.38,78.39,78.21,78.3,23387.0,76.4481,76.4578,76.2823,76.3701,23387.0
2024-05-15 14:00:00,78.3,78.3,78.14,78.22,21374.0,76.3701,76.3701,76.214,76.292,21374.0
2024-05-15 14:30:00,78.22,78.22,78.11,78.16,22586.0,76.292,76.292,76.1847,76.2335,22586.0
2024-05-15 15:00:00,78.13,78.25,78.11,78.22,39199.0,76.2042,76.3213,76.1847,76.292,39199.0
2024-05-15 15:30:00,78.21,78.34,78.1,78.25,195328.0,76.2823,76.4091,76.175,76.3213,195328.0
2024-05-16 09:30:00,78.36,78.36,77.93,78.04,34597.0,76.4286,76.4286,76.0092,76.1165,34597.0
2024-05-16 10:00:00,78.06,78.14,77.82,77.85,26325.0,76.136,76.214,75.9019,75.9311,26325.0
2024-05-16 10:30:00,77.8,78.05,77.79,77.95,46918.0,75.8824,76.1262,75.8726,76.0287,46918.0
2024-05-16 11:00:00,77.96,78.02,77.74,77.74,36462.0,76.0384,76.097,75.8239,75.8239,36462.0
2024-05-16 11:30:00,77.74,78.0,77.71,77.95,33999.0,75.8239,76.0774,75.7946,76.0287,33999.0
2024-05-16 12:00:00,77.95,77.95,77.75,77.75,29829.0,76.0287,76.0287,75.8336,75.8336,29829.0
2024-05-16 12:30:00,77.75,77.75,77.67,77.68,28299.0,75.8336,75.8336,75.7556,75.7653,28299.0
2024-05-16 13:00:00,77.68,77.93,77.66,77.82,70834.0,75.7653,76.0092,75.7458,75.9019,70834.0
2024-05-16 13:30:00,77.82,77.84,77.54,77.59,42592.0,75.9019,75.9214,75.6288,75.6776,42592.0
2024-05-16 14:00:00,77.59,77.61,77.4,77.54,40036.0,75.6776,75.6971,75.4922,75.6288,40036.0
2024-05-16 14:30:00,77.54,77.61,77.48,77.58,48768.0,75.6288,75.6971,75.5703,75.6678,48768.0
2024-05-16 15:00:00,77.59,77.66,77.54,77.59,63318.0,75.6776,75.7458,75.6288,75.6776,63318.0
2024-05-16 15:30:00,77.59,77.68,77.44,77.57,247889.0,75.6776,75.7653,75.5313,75.658,247889.0
2024-05-17 09:30:00,79.53,79.9,78.97,79.79,479150.0,77.5697,77.9306,77.0235,77.8233,479150.0
2024-05-17 10:00:00,79.75,79.89,79.29,79.45,176198.0,77.7843,77.9209,77.3357,77.4917,176198.0
2024-05-17 10:30:00,79.42,79.45,79.15,79.4,75105.0,77.4624,77.4917,77.1991,77.4429,75105.0
2024-05-17 11:00:00,79.38,79.46,79.27,79.35,56702.0,77.4234,77.5015,77.3161,77.3942,56702.0
2024-05-17 11:30:00,79.33,79.42,79.19,79.33,58772.0,77.3747,77.4624,77.2381,77.3747,58772.0
2024-05-17 12:00:00,79.31,79.39,79.26,79.26,40686.0,77.3552,77.4332,77.3064,77.3064,40686.0
2024-05-17 12:30:00,79.26,79.4,79.23,79.4,40471.0,77.3064,77.4429,77.2771,77.4429,40471.0
2024-05-17 13:00:00,79.39,79.56,79.37,79.51,37742.0,77.4332,77.599,77.4137,77.5502,37742.0
2024-05-17 13:30:00,79.51,79.69,79.45,79.67,64927.0,77.5502,77.7258,77.4917,77.7063,64927.0
2024-05-17 14:00:00,79.67,79.9,79.58,79.84,115482.0,77.7063,77.9306,77.6185,77.8721,115482.0
2024-05-17 14:30:00,79.83,79.88,79.73,79.73,53221.0,77.8623,77.9111,77.7648,77.7648,53221.0
2024-05-17 15:00:00,79.74,79.9,79.64,79.76,83579.0,77.7746,77.9306,77.677,77.7941,83579.0
2024-05-17 15:30:00,79.77,79.92,79.77,79.92,394985.0,77.8038,77.9501,77.8038,77.9501,394985.0
2024-05-20 09:30:00,79.82,80.17,79.8,80.11,223918.0,77.8526,78.194,77.8331,78.1354,223918.0
2024-05-20 10:00:00,80.11,80.41,80.06,80.17,93633.0,78.1354,78.428,78.0867,78.194,93633.0
2024-05-20 10:30:00,80.14,80.25,79.96,80.13,57193.0,78.1647,78.272,77.9891,78.1549,57193.0
2024-05-20 11:00:00,80.11,80.11,79.92,79.93,30921.0,78.1354,78.1354,77.9501,77.9599,30921.0
2024-05-20 11:30:00,79.94,80.16,79.81,80.16,68425.0,77.9696,78.1842,77.8428,78.1842,68425.0
2024-05-20 12:00:00,80.17,80.18,80.0,80.06,36591.0,78.194,78.2037,78.0282,78.0867,36591.0
2024-05-20 12:30:00,80.05,80.08,79.98,80.01,29899.0,78.0769,78.1062,78.0086,78.0379,29899.0
2024-05-20 13:00:00,80.0,80.17,79.98,80.01,60947.0,78.0282,78.194,78.0086,78.0379,60947.0
2024-05-20 13:30:00,80.02,80.25,79.99,80.08,40450.0,78.0477,78.272,78.0184,78.1062,40450.0
2024-05-20 14:00:00,80.08,80.09,79.94,80.05,78101.0,78.1062,78.1159,77.9696,78.0769,78101.0
2024-05-20 14:30:00,80.06,80.11,79.9,80.02,48407.0,78.0867,78.1354,77.9306,78.0477,48407.0
2024-05-20 15:00:00,80.01,80.01,79.86,79.92,61130.0,78.0379,78.0379,77.8916,77.9501,61130.0
2024-05-20 15:30:00,79.92,79.93,79.71,79.88,229695.0,77.9501,77.9599,77.7453,77.9111,229695.0
2024-05-21 09:30:00,79.87,79.87,79.34,79.34,42193.0,77.9014,77.9014,77.3844,77.3844,42193.0
2024-05-21 10:00:00,79.34,79.76,79.31,79.7,39908.0,77.3844,77.7941,77.3552,77.7355,39908.0
2024-05-21 10:30:00,79.69,79.79,79.62,79.68,65276.0,77.7258,77.8233,77.6575,77.716,65276.0
2024-05-21 11:00:00,79.68,79.88,79.68,79.75,51594.0,77.716,77.9111,77.716,77.7843,51594.0
2024-05-21 11:30:00,79.77,79.77,79.63,79.65,45770.0,77.8038,77.8038,77.6673,77.6868,45770.0
2024-05-21 12:00:00,79.65,79.68,79.55,79.57,63674.0,77.6868,77.716,77.5892,77.6088,63674.0
2024-05-21 12:30:00,79.58,79.62,79.49,79.54,26424.0,77.6185,77.6575,77.5307,77.5795,26424.0
2024-05-21 13:00:00,79.54,79.61,79.51,79.57,37017.0,77.5795,77.6478,77.5502,77.6088,37017.0
2024-05-21 13:30:00,79.58,79.7,79.55,79.66,24994.0,77.6185,77.7355,77.5892,77.6965,24994.0
2024-05-21 14:00:00,79.67,79.68,79.55,79.6,34581.0,77.7063,77.716,77.5892,77.638,34581.0
2024-05-21 14:30:00,79.61,79.62,79.46,79.47,31344.0,77.6478,77.6575,77.5015,77.5112,31344.0
2024-05-21 15:00:00,79.47,79.53,79.41,79.46,47111.0,77.5112,77.5697,77.4527,77.5015,47111.0
2024-05-21 15:30:00,79.46,79.58,79.36,79.54,213940.0,77.5015,77.6185,77.4039,77.5795,213940.0
2024-05-22 09:30:00,78.84,79.24,78.62,79.11,55515.0,76.8967,77.2869,76.6822,77.1601,55515.0
2024-05-22 10:00:00,79.13,79.14,78.69,78.77,56912.0,77.1796,77.1893,76.7504,76.8285,56912.0
2024-05-22 10:30:00,78.72,78.86,78.67,78.84,58781.0,76.7797,76.9163,76.7309,76.8967,58781.0
2024-05-22 11:00:00,78.81,78.83,78.41,78.56,48499.0,76.8675,76.887,76.4773,76.6236,48499.0
2024-05-22 11:30:00,78.55,78.6,78.38,78.44,57452.0,76.6139,76.6627,76.4481,76.5066,57452.0
2024-05-22 12:00:00,78.45,78.47,78.26,78.33,56139.0,76.5164,76.5359,76.331,76.3993,56139.0
2024-05-22 12:30:00,78.33,78.73,78.31,78.62,47186.0,76.3993,76.7895,76.3798,76.6822,47186.0
2024-05-22 13:00:00,78.63,78.71,78.46,78.52,36114.0,76.6919,76.7699,76.5261,76.5846,36114.0
2024-05-22 13:30:00,78.52,78.55,78.44,78.51,73361.0,76.5846,76.6139,76.5066,76.5749,73361.0
2024-05-22 14:00:00,78.5,78.5,78.21,78.21,40449.0,76.5651,76.5651,76.2823,76.2823,40449.0
2024-05-22 14:30:00,78.22,78.43,78.22,78.42,56480.0,76.292,76.4968,76.292,76.4871,56480.0
2024-05-22 15:00:00,78.42,78.52,78.33,78.49,76916.0,76.4871,76.5846,76.3993,76.5554,76916.0
2024-05-22 15:30:00,78.5,78.57,78.21,78.56,378288.0,76.5651,76.6334,76.2823,76.6236,378288.0
2024-05-23 09:30:00,80.0,80.46,77.31,79.36,2654213.0,78.0282,78.4768,75.4045,77.4039,2654213.0
2024-05-23 10:00:00,79.34,79.41,77.8,78.43,914128.0,77.3844,77.4527,75.8824,76.4968,914128.0
2024-05-23 10:30:00,78.43,79.09,78.3,78.43,724412.0,76.4968,77.1406,76.3701,76.4968,724412.0
2024-05-23 11:00:00,78.43,78.86,78.4,78.73,333655.0,76.4968,76.9163,76.4676,76.7895,333655.0
2024-05-23 11:30:00,78.75,79.02,78.61,78.76,378370.0,76.809,77.0723,76.6724,76.8187,378370.0
2024-05-23 12:00:00,78.76,79.07,78.63,78.93,242765.0,76.8187,77.1211,76.6919,76.9845,242765.0
2024-05-23 12:30:00,78.93,79.24,78.7,78.79,189012.0,76.9845,77.2869,76.7602,76.848,189012.0
2024-05-23 13:00:00,78.79,78.88,78.57,78.8,243919.0,76.848,76.9358,76.6334,76.8577,243919.0
2024-05-23 13:30:00,78.79,78.81,78.41,78.55,212755.0,76.848,76.8675,76.4773,76.6139,212755.0
2024-05-23 14:00:00,78.56,78.83,78.25,78.64,327105.0,76.6236,76.887,76.3213,76.7017,327105.0
2024-05-23 14:30:00,78.6,79.14,78.51,79.02,466685.0,76.6627,77.1893,76.5749,77.0723,466685.0
2024-05-23 15:00:00,79.02,79.38,79.01,79.22,451271.0,77.0723,77.4234,77.0626,77.2674,451271.0
2024-05-23 15:30:00,79.22,79.29,78.85,78.94,898352.0,77.2674,77.3357,76.9065,76.9943,898352.0
2024-05-24 09:30:00,80.0,81.25,79.89,81.0,646079.0,78.0282,79.2473,77.9209,79.0035,646079.0
2024-05-24 10:00:00,81.0,81.25,80.22,80.63,415479.0,79.0035,79.2473,78.2427,78.6426,415479.0
2024-05-24 10:30:00,80.63,80.97,80.62,80.92,321855.0,78.6426,78.9742,78.6329,78.9255,321855.0
2024-05-24 11:00:00,80.92,81.13,80.8,81.07,261640.0,78.9255,79.1303,78.8084,79.0718,261640.0
2024-05-24 11:30:00,81.05,81.25,80.68,80.91,225727.0,79.0523,79.2473,78.6914,78.9157,225727.0
2024-05-24 12:00:00,80.91,81.13,80.71,81.08,314759.0,78.9157,79.1303,78.7207,79.0815,314759.0
2024-05-24 12:30:00,81.08,81.09,80.61,80.65,187286.0,79.0815,79.0913,78.6231,78.6621,187286.0
2024-05-24 13:00:00,80.64,80.67,80.34,80.57,230022.0,78.6524,78.6816,78.3598,78.5841,230022.0
2024-05-24 13:30:00,80.56,80.82,80.56,80.78,213988.0,78.5743,78.8279,78.5743,78.7889,213988.0
2024-05-24 14:00:00,80.78,80.98,80.77,80.95,218754.0,78.7889,78.984,78.7792,78.9547,218754.0
2024-05-24 14:30:00,80.97,81.02,80.88,80.94,144674.0,78.9742,79.023,78.8865,78.945,144674.0
2024-05-24 15:00:00,80.94,81.17,80.79,81.16,420007.0,78.945,79.1693,78.7987,79.1596,420007.0
2024-05-24 15:30:00,81.16,81.29,80.95,81.11,979317.0,79.1596,79.2864,78.9547,79.1108,979317.0
2024-05-28 09:30:00,82.22,82.3,81.08,81.13,499140.0,80.1934,80.2715,79.0815,79.1303,499140.0
2024-05-28 10:00:00,81.12,81.6,80.9,81.31,368864.0,79.1205,79.5887,78.906,79.3059,368864.0
2024-05-28 10:30:00,81.32,81.94,81.28,81.71,233612.0,79.3156,79.9203,79.2766,79.696,233612.0
2024-05-28 11:00:00,81.71,81.99,81.6,81.92,161915.0,79.696,79.9691,79.5887,79.9008,161915.0
2024-05-28 11:30:00,81.92,82.03,81.71,81.9,193160.0,79.9008,80.0081,79.696,79.8813,193160.0
2024-05-28 12:00:00,81.89,82.05,81.75,81.95,127001.0,79.8716,80.0276,79.735,79.9301,127001.0
2024-05-28 12:30:00,81.95,82.48,81.85,82.44,561485.0,79.9301,80.447,79.8326,80.408,561485.0
2024-05-28 13:00:00,82.43,82.63,82.27,82.33,183330.0,80.3983,80.5933,80.2422,80.3007,183330.0
2024-05-28 13:30:00,82.32,82.43,82.02,82.08,165872.0,80.291,80.3983,79.9984,80.0569,165872.0
2024-05-28 14:00:00,82.08,82.11,81.8,81.82,147649.0,80.0569,80.0861,79.7838,79.8033,147649.0
2024-05-28 14:30:00,81.83,81.88,81.67,81.78,138087.0,79.813,79.8618,79.657,79.7643,138087.0
2024-05-28 15:00:00,81.79,81.97,81.66,81.95,243262.0,79.774,79.9496,79.6472,79.9301,243262.0
2024-05-28 15:30:00,81.97,82.21,81.91,82.09,477593.0,79.9496,80.1837,79.8911,80.0666,477593.0
2024-05-29 09:30:00,81.71,81.79,81.45,81.61,156659.0,79.696,79.774,79.4424,79.5985,156659.0
2024-05-29 10:00:00,81.55,81.66,81.26,81.65,223746.0,79.5399,79.6472,79.2571,79.6375,223746.0
2024-05-29 10:30:00,81.66,81.96,81.63,81.84,193395.0,79.6472,79.9398,79.618,79.8228,193395.0
2024-05-29 11:00:00,81.81,81.81,81.53,81.64,104504.0,79.7935,79.7935,79.5204,79.6277,104504.0
2024-05-29 11:30:00,81.62,81.83,81.58,81.8,99874.0,79.6082,79.813,79.5692,79.7838,99874.0
2024-05-29 12:00:00,81.79,81.8,81.61,81.72,94438.0,79.774,79.7838,79.5985,79.7058,94438.0
2024-05-29 12:30:00,81.71,81.93,81.64,81.91,119548.0,79.696,79.9106,79.6277,79.8911,119548.0
2024-05-29 13:00:00,81.89,81.94,81.6,81.65,130059.0,79.8716,79.9203,79.5887,79.6375,130059.0
2024-05-29 13:30:00,81.64,81.74,81.57,81.65,72492.0,79.6277,79.7253,79.5595,79.6375,72492.0
2024-05-29 14:00:00,81.63,81.67,81.52,81.54,56455.0,79.618,79.657,79.5107,79.5302,56455.0
2024-05-29 14:30:00,81.53,81.56,81.43,81.5,85747.0,79.5204,79.5497,79.4229,79.4912,85747.0
2024-05-29 15:00:00,81.5,81.56,81.42,81.52,104200.0,79.4912,79.5497,79.4132,79.5107,104200.0
2024-05-29 15:30:00,81.51,81.53,81.16,81.27,361440.0,79.5009,79.5204,79.1596,79.2668,361440.0
2024-05-30 09:30:00,81.14,81.5,80.86,81.19,156859.0,79.1401,79.4912,78.867,79.1888,156859.0
2024-05-30 10:00:00,81.19,81.19,80.83,80.97,97672.0,79.1888,79.1888,78.8377,78.9742,97672.0
2024-05-30 10:30:00,80.97,81.25,80.91,81.17,59432.0,78.9742,79.2473,78.9157,79.1693,59432.0
2024-05-30 11:00:00,81.17,81.49,81.16,81.48,66051.0,79.1693,79.4814,79.1596,79.4717,66051.0
2024-05-30 11:30:00,81.48,81.52,81.32,81.36,98407.0,79.4717,79.5107,79.3156,79.3546,98407.0
2024-05-30 12:00:00,81.36,81.61,81.36,81.51,73005.0,79.3546,79.5985,79.3546,79.5009,73005.0
2024-05-30 12:30:00,81.52,81.82,81.5,81.82,76056.0,79.5107,79.8033,79.4912,79.8033,76056.0
2024-05-30 13:00:00,81.81,81.87,81.75,81.87,63501.0,79.7935,79.8521,79.735,79.8521,63501.0
2024-05-30 13:30:00,81.87,81.96,81.8,81.83,98408.0,79.8521,79.9398,79.7838,79.813,98408.0
2024-05-30 14:00:00,81.83,81.86,81.72,81.8,71194.0,79.813,79.8423,79.7058,79.7838,71194.0
2024-05-30 14:30:00,81.82,81.85,81.6,81.62,76626.0,79.8033,79.8326,79.5887,79.6082,76626.0
2024-05-30 15:00:00,81.62,81.88,81.58,81.85,159418.0,79.6082,79.8618,79.5692,79.8326,159418.0
2024-05-30 15:30:00,81.86,81.9,81.62,81.82,361679.0,79.8423,79.8813,79.6082,79.8033,361679.0
2024-05-31 09:30:00,81.51,81.9,81.17,81.84,114346.0,79.8686,80.2508,79.5355,80.192,114346.0
2024-05-31 10:00:00,81.87,81.87,81.15,81.38,92949.0,80.2214,80.2214,79.5159,79.7413,92949.0
2024-05-31 10:30:00,81.38,81.53,81.17,81.24,68772.0,79.7413,79.8882,79.5355,79.6041,68772.0
2024-05-31 11:00:00,81.25,81.34,80.96,80.99,66326.0,79.6139,79.7021,79.3297,79.3591,66326.0
2024-05-31 11:30:00,80.97,80.99,80.77,80.8,54010.0,79.3395,79.3591,79.1435,79.1729,54010.0
2024-05-31 12:00:00,80.79,80.79,80.44,80.55,83207.0,79.1631,79.1631,78.8202,78.928,83207.0
2024-05-31 12:30:00,80.55,80.79,80.55,80.79,58364.0,78.928,79.1631,78.928,79.1631,58364.0
2024-05-31 13:00:00,80.85,81.11,80.82,81.05,77726.0,79.2219,79.4767,79.1925,79.4179,77726.0
2024-05-31 13:30:00,81.05,81.12,81.01,81.02,45573.0,79.4179,79.4865,79.3787,79.3885,45573.0
2024-05-31 14:00:00,81.02,81.2,80.96,81.09,70774.0,79.3885,79.5649,79.3297,79.4571,70774.0
2024-05-31 14:30:00,81.09,81.43,81.09,81.25,193354.0,79.4571,79.7902,79.4571,79.6139,193354.0
2024-05-31 15:00:00,81.21,81.32,81.13,81.24,95504.0,79.5747,79.6825,79.4963,79.6041,95504.0
2024-05-31 15:30:00,81.23,82.21,81.22,82.15,509905.0,79.5943,80.5545,79.5845,80.4957,509905.0
2024-06-03 09:30:00,82.14,82.14,81.44,81.5,107446.0,80.4859,80.4859,79.8,79.8588,107446.0
2024-06-03 10:00:00,81.56,81.72,81.18,81.21,85521.0,79.9176,80.0744,79.5453,79.5747,85521.0
2024-06-03 10:30:00,81.2,81.34,80.56,80.91,130850.0,79.5649,79.7021,78.9378,79.2807,130850.0
2024-06-03 11:00:00,80.97,81.19,80.8,81.12,38952.0,79.3395,79.5551,79.1729,79.4865,38952.0
2024-06-03 11:30:00,81.15,81.3,81.07,81.29,81547.0,79.5159,79.6629,79.4375,79.6531,81547.0
2024-06-03 12:00:00,81.27,81.39,81.03,81.12,64196.0,79.6335,79.7511,79.3983,79.4865,64196.0
2024-06-03 12:30:00,81.14,81.21,80.91,81.2,67627.0,79.5061,79.5747,79.2807,79.5649,67627.0
2024-06-03 13:00:00,81.2,81.38,81.08,81.37,90067.0,79.5649,79.7413,79.4473,79.7315,90067.0
2024-06-03 13:30:00,81.37,81.4,81.08,81.12,50107.0,79.7315,79.7608,79.4473,79.4865,50107.0
2024-06-03 14:00:00,81.11,81.19,81.06,81.06,64915.0,79.4767,79.5551,79.4277,79.4277,64915.0
2024-06-03 14:30:00,81.06,81.2,81.06,81.16,49598.0,79.4277,79.5649,79.4277,79.5257,49598.0
2024-06-03 15:00:00,81.17,81.2,80.77,80.79,171398.0,79.5355,79.5649,79.1435,79.1631,171398.0
2024-06-03 15:30:00,80.8,80.84,80.37,80.7,749429.0,79.1729,79.2121,78.7516,79.0749,749429.0
2024-06-04 09:30:00,80.29,80.55,80.13,80.41,70638.0,78.6732,78.928,78.5164,78.7908,70638.0
2024-06-04 10:00:00,80.42,80.78,80.42,80.58,45113.0,78.8006,79.1533,78.8006,78.9574,45113.0
2024-06-04 10:30:00,80.58,80.64,80.12,80.12,57803.0,78.9574,79.0162,78.5066,78.5066,57803.0
2024-06-04 11:00:00,80.13,80.19,79.95,80.01,79647.0,78.5164,78.5752,78.34,78.3988,79647.0
2024-06-04 11:30:00,80.01,80.27,79.95,80.21,57824.0,78.3988,78.6536,78.34,78.5948,57824.0
2024-06-04 12:00:00,80.19,80.34,80.1,80.31,30586.0,78.5752,78.7222,78.487,78.6928,30586.0
2024-06-04 12:30:00,80.31,80.44,80.24,80.37,39833.0,78.6928,78.8202,78.6242,78.7516,39833.0
2024-06-04 13:00:00,80.34,80.47,80.26,80.47,36974.0,78.7222,78.8496,78.6438,78.8496,36974.0
2024-06-04 13:30:00,80.51,80.51,80.39,80.49,33158.0,78.8888,78.8888,78.7712,78.8692,33158.0
2024-06-04 14:00:00,80.49,80.72,80.45,80.63,51664.0,78.8692,79.0945,78.83,79.0064,51664.0
2024-06-04 14:30:00,80.63,80.67,80.55,80.62,40833.0,79.0064,79.0455,78.928,78.9966,40833.0
2024-06-04 15:00:00,80.62,80.62,80.37,80.47,80669.0,78.9966,78.9966,78.7516,78.8496,80669.0
2024-06-04 15:30:00,80.47,80.47,80.27,80.34,262622.0,78.8496,78.8496,78.6536,78.7222,262622.0
2024-06-05 09:30:00,80.22,80.39,79.86,79.86,52733.0,78.6046,78.7712,78.2519,78.2519,52733.0
2024-06-05 10:00:00,79.89,80.03,79.69,79.74,68516.0,78.2813,78.4184,78.0853,78.1343,68516.0
2024-06-05 10:30:00,79.72,79.91,79.64,79.64,76655.0,78.1147,78.3009,78.0363,78.0363,76655.0
2024-06-05 11:00:00,79.64,79.92,79.63,79.86,67425.0,78.0363,78.3107,78.0265,78.2519,67425.0
2024-06-05 11:30:00,79.88,80.18,79.87,80.09,70667.0,78.2715,78.5654,78.2617,78.4772,70667.0
2024-06-05 12:00:00,80.08,80.16,79.97,80.01,43798.0,78.4674,78.5458,78.3596,78.3988,43798.0
2024-06-05 12:30:00,80.0,80.26,79.92,80.17,82791.0,78.389,78.6438,78.3107,78.5556,82791.0
2024-06-05 13:00:00,80.14,80.33,80.08,80.28,92663.0,78.5262,78.7124,78.4674,78.6634,92663.0
2024-06-05 13:30:00,80.29,80.4,80.27,80.4,46800.0,78.6732,78.781,78.6536,78.781,46800.0
2024-06-05 14:00:00,80.41,80.52,80.39,80.5,49636.0,78.7908,78.8986,78.7712,78.879,49636.0
2024-06-05 14:30:00,80.5,80.65,80.5,80.61,46668.0,78.879,79.026,78.879,78.9868,46668.0
2024-06-05 15:00:00,80.6,80.66,80.46,80.46,84722.0,78.977,79.0358,78.8398,78.8398,84722.0
2024-06-05 15:30:00,80.45,80.62,80.32,80.62,279093.0,78.83,78.9966,78.7026,78.9966,279093.0
2024-06-06 09:30:00,80.31,80.65,79.98,80.63,51757.0,78.6928,79.026,78.3694,79.0064,51757.0
2024-06-06 10:00:00,80.63,80.64,79.98,80.03,47717.0,79.0064,79.0162,78.3694,78.4184,47717.0
2024-06-06 10:30:00,80.01,80.1,79.94,80.03,43113.0,78.3988,78.487,78.3302,78.4184,43113.0
2024-06-06 11:00:00,80.04,80.15,80.0,80.15,39105.0,78.4282,78.536,78.389,78.536,39105.0
2024-06-06 11:30:00,80.14,80.18,80.0,80.0,36873.0,78.5262,78.5654,78.389,78.389,36873.0
2024-06-06 12:00:00,79.99,80.0,79.84,79.87,45246.0,78.3792,78.389,78.2323,78.2617,45246.0
2024-06-06 12:30:00,79.88,79.92,79.82,79.9,28707.0,78.2715,78.3107,78.2127,78.2911,28707.0
2024-06-06 13:00:00,79.91,79.92,79.8,79.83,26673.0,78.3009,78.3107,78.1931,78.2225,26673.0
2024-06-06 13:30:00,79.83,79.94,79.82,79.87,43605.0,78.2225,78.3302,78.2127,78.2617,43605.0
2024-06-06 14:00:00,79.85,79.88,79.64,79.82,44468.0,78.2421,78.2715,78.0363,78.2127,44468.0
2024-06-06 14:30:00,79.83,80.05,79.8,80.02,71867.0,78.2225,78.438,78.1931,78.4086,71867.0
2024-06-06 15:00:00,80.01,80.27,79.98,80.21,101076.0,78.3988,78.6536,78.3694,78.5948,101076.0
2024-06-06 15:30:00,80.21,80.27,80.04,80.27,306101.0,78.5948,78.6536,78.4282,78.6536,306101.0
2024-06-07 09:30:00,79.66,79.92,79.19,79.57,79466.0,78.0559,78.3107,77.5954,77.9677,79466.0
2024-06-07 10:00:00,79.58,79.9,79.54,79.9,81699.0,77.9775,78.2911,77.9383,78.2911,81699.0
2024-06-07 10:30:00,79.92,80.31,79.83,80.12,161858.0,78.3107,78.6928,78.2225,78.5066,161858.0
2024-06-07 11:00:00,80.12,80.21,79.9,79.94,70775.0,78.5066,78.5948,78.2911,78.3302,70775.0
2024-06-07 11:30:00,79.95,80.01,79.79,79.91,61307.0,78.34,78.3988,78.1833,78.3009,61307.0
2024-06-07 12:00:00,79.88,80.23,79.8,80.22,320829.0,78.2715,78.6144,78.1931,78.6046,320829.0
2024-06-07 12:30:00,80.24,80.36,80.0,80.3,170955.0,78.6242,78.7418,78.389,78.683,170955.0
2024-06-07 13:00:00,80.31,80.45,80.15,80.33,91173.0,78.6928,78.83,78.536,78.7124,91173.0
2024-06-07 13:30:00,80.32,80.52,80.26,80.33,93584.0,78.7026,78.8986,78.6438,78.7124,93584.0
2024-06-07 14:00:00,80.32,80.37,80.14,80.3,96393.0,78.7026,78.7516,78.5262,78.683,96393.0
2024-06-07 14:30:00,80.28,80.45,80.28,80.32,82084.0,78.6634,78.83,78.6634,78.7026,82084.0
2024-06-07 15:00:00,80.31,80.32,80.13,80.25,176034.0,78.6928,78.7026,78.5164,78.634,176034.0
2024-06-07 15:30:00,80.26,80.3,79.96,80.05,452086.0,78.6438,78.683,78.3498,78.438,452086.0
2024-06-10 09:30:00,79.75,79.88,79.44,79.61,81492.0,78.1441,78.2715,77.8403,78.0069,81492.0
2024-06-10 10:00:00,79.65,80.08,79.54,79.57,54217.0,78.0461,78.4674,77.9383,77.9677,54217.0
2024-06-10 10:30:00,79.58,79.83,79.5,79.53,63820.0,77.9775,78.2225,77.8991,77.9285,63820.0
2024-06-10 11:00:00,79.51,79.61,79.37,79.59,121001.0,77.9089,78.0069,77.7717,77.9873,121001.0
2024-06-10 11:30:00,79.59,79.75,79.59,79.69,52167.0,77.9873,78.1441,77.9873,78.0853,52167.0
2024-06-10 12:00:00,79.69,79.72,79.62,79.67,42874.0,78.0853,78.1147,78.0167,78.0657,42874.0
2024-06-10 12:30:00,79.68,79.68,79.53,79.58,33262.0,78.0755,78.0755,77.9285,77.9775,33262.0
2024-06-10 13:00:00,79.57,79.8,79.48,79.78,50738.0,77.9677,78.1931,77.8795,78.1735,50738.0
2024-06-10 13:30:00,79.78,79.87,79.68,79.82,33406.0,78.1735,78.2617,78.0755,78.2127,33406.0
2024-06-10 14:00:00,79.83,79.92,79.77,79.87,38883.0,78.2225,78.3107,78.1637,78.2617,38883.0
2024-06-10 14:30:00,79.87,79.96,79.86,79.91,42701.0,78.2617,78.3498,78.2519,78.3009,42701.0
2024-06-10 15:00:00,79.91,79.97,79.79,79.85,81125.0,78.3009,78.3596,78.1833,78.2421,81125.0
2024-06-10 15:30:00,79.84,79.9,79.76,79.9,234648.0,78.2323,78.2911,78.1539,78.2911,234648.0
2024-06-11 09:30:00,79.93,80.11,79.33,79.4,140502.0,78.3205,78.4968,77.7325,77.8011,140502.0
2024-06-11 10:00:00,79.38,79.69,79.33,79.55,84960.0,77.7815,78.0853,77.7325,77.9481,84960.0
2024-06-11 10:30:00,79.56,79.75,79.52,79.68,59650.0,77.9579,78.1441,77.9187,78.0755,59650.0
2024-06-11 11:00:00,79.68,79.74,79.55,79.58,40161.0,78.0755,78.1343,77.9481,77.9775,40161.0
2024-06-11 11:30:00,79.57,79.69,79.53,79.62,43063.0,77.9677,78.0853,77.9285,78.0167,43063.0
2024-06-11 12:00:00,79.62,79.63,79.51,79.6,41295.0,78.0167,78.0265,77.9089,77.9971,41295.0
2024-06-11 12:30:00,79.61,79.72,79.61,79.67,22309.0,78.0069,78.1147,78.0069,78.0657,22309.0
2024-06-11 13:00:00,79.69,79.78,79.58,79.61,38451.0,78.0853,78.1735,77.9775,78.0069,38451.0
2024-06-11 13:30:00,79.61,79.78,79.59,79.77,36792.0,78.0069,78.1735,77.9873,78.1637,36792.0
2024-06-11 14:00:00,79.77,79.83,79.68,79.83,31233.0,78.1637,78.2225,78.0755,78.2225,31233.0
2024-06-11 14:30:00,79.83,79.87,79.68,79.72,52993.0,78.2225,78.2617,78.0755,78.1147,52993.0
2024-06-11 15:00:00,79.72,79.75,79.61,79.62,71802.0,78.1147,78.1441,78.0069,78.0167,71802.0
2024-06-11 15:30:00,79.63,79.77,79.53,79.66,314368.0,78.0265,78.1637,77.9285,78.0559,314368.0
2024-06-12 09:30:00,81.0,81.18,80.7,80.83,101783.0,79.3689,79.5453,79.0749,79.2023,101783.0
2024-06-12 10:00:00,80.8,81.23,80.8,80.96,94933.0,79.1729,79.5943,79.1729,79.3297,94933.0
2024-06-12 10:30:00,80.94,80.94,80.63,80.8,50675.0,79.3101,79.3101,79.0064,79.1729,50675.0
2024-06-12 11:00:00,80.8,80.8,80.56,80.6,34949.0,79.1729,79.1729,78.9378,78.977,34949.0
2024-06-12 11:30:00,80.59,80.6,80.41,80.54,39697.0,78.9672,78.977,78.7908,78.9182,39697.0
2024-06-12 12:00:00,80.53,80.61,80.49,80.56,29460.0,78.9084,78.9868,78.8692,78.9378,29460.0
2024-06-12 12:30:00,80.57,80.86,80.56,80.82,27443.0,78.9476,79.2317,78.9378,79.1925,27443.0
2024-06-12 13:00:00,80.82,80.94,80.79,80.87,33178.0,79.1925,79.3101,79.1631,79.2415,33178.0
2024-06-12 13:30:00,80.86,80.86,80.71,80.8,37103.0,79.2317,79.2317,79.0847,79.1729,37103.0
2024-06-12 14:00:00,80.81,80.94,80.34,80.79,63388.0,79.1827,79.3101,78.7222,79.1631,63388.0
2024-06-12 14:30:00,80.81,81.04,80.67,80.9,50544.0,79.1827,79.4081,79.0455,79.2709,50544.0
2024-06-12 15:00:00,80.89,81.01,80.45,80.51,68105.0,79.2611,79.3787,78.83,78.8888,68105.0
2024-06-12 15:30:00,80.49,80.6,80.34,80.5,219552.0,78.8692,78.977,78.7222,78.879,219552.0
2024-06-13 09:30:00,80.2,80.48,79.5,79.57,102206.0,78.585,78.8594,77.8991,77.9677,102206.0
2024-06-13 10:00:00,79.54,79.83,79.5,79.69,53397.0,77.9383,78.2225,77.8991,78.0853,53397.0
2024-06-13 10:30:00,79.7,79.7,79.41,79.42,38371.0,78.0951,78.0951,77.8109,77.8207,38371.0
2024-06-13 11:00:00,79.4,79.77,79.3,79.74,46477.0,77.8011,78.1637,77.7031,78.1343,46477.0
2024-06-13 11:30:00,79.71,79.79,79.66,79.67,29992.0,78.1049,78.1833,78.0559,78.0657,29992.0
2024-06-13 12:00:00,79.67,79.67,79.51,79.59,25495.0,78.0657,78.0657,77.9089,77.9873,25495.0
2024-06-13 12:30:00,79.6,79.77,79.59,79.69,22734.0,77.9971,78.1637,77.9873,78.0853,22734.0
2024-06-13 13:00:00,79.68,79.82,79.66,79.82,24478.0,78.0755,78.2127,78.0559,78.2127,24478.0
2024-06-13 13:30:00,79.82,79.87,79.75,79.82,36364.0,78.2127,78.2617,78.1441,78.2127,36364.0
2024-06-13 14:00:00,79.83,80.02,79.78,79.97,35761.0,78.2225,78.4086,78.1735,78.3596,35761.0
2024-06-13 14:30:00,79.97,80.06,79.97,80.04,31582.0,78.3596,78.4478,78.3596,78.4282,31582.0
2024-06-13 15:00:00,80.04,80.17,80.03,80.1,60830.0,78.4282,78.5556,78.4184,78.487,60830.0
2024-06-13 15:30:00,80.08,80.24,80.05,80.07,219622.0,78.4674,78.6242,78.438,78.4576,219622.0
2024-06-14 09:30:00,79.89,80.25,79.8,79.91,160429.0,78.2813,78.634,78.1931,78.3009,160429.0
2024-06-14 10:00:00,79.9,79.9,79.49,79.55,111459.0,78.2911,78.2911,77.8893,77.9481,111459.0
2024-06-14 10:30:00,79.56,79.59,79.27,79.53,72279.0,77.9579,77.9873,77.6737,77.9285,72279.0
2024-06-14 11:00:00,79.54,79.66,79.51,79.66,71559.0,77.9383,78.0559,77.9089,78.0559,71559.0
2024-06-14 11:30:00,79.67,79.81,79.6,79.81,74415.0,78.0657,78.2029,77.9971,78.2029,74415.0
2024-06-14 12:00:00,79.82,79.91,79.71,79.81,67791.0,78.2127,78.3009,78.1049,78.2029,67791.0
2024-06-14 12:30:00,79.81,79.97,79.78,79.81,49400.0,78.2029,78.3596,78.1735,78.2029,49400.0
2024-06-14 13:00:00,79.82,79.91,79.75,79.8,57088.0,78.2127,78.3009,78.1441,78.1931,57088.0
2024-06-14 13:30:00,79.77,79.83,79.72,79.77,49880.0,78.1637,78.2225,78.1147,78.1637,49880.0
2024-06-14 14:00:00,79.77,79.81,79.66,79.71,57386.0,78.1637,78.2029,78.0559,78.1049,57386.0
2024-06-14 14:30:00,79.7,79.75,79.67,79.72,58780.0,78.0951,78.1441,78.0657,78.1147,58780.0
2024-06-14 15:00:00,79.71,79.79,79.66,79.75,66611.0,78.1049,78.1833,78.0559,78.1441,66611.0
2024-06-14 15:30:00,79.74,79.78,79.62,79.66,234866.0,78.1343,78.1735,78.0167,78.0559,234866.0
2024-06-17 09:30:00,79.5,80.05,79.4,79.41,185677.0,77.8991,78.438,77.8011,77.8109,185677.0
2024-06-17 10:00:00,79.41,79.64,79.38,79.59,85213.0,77.8109,78.0363,77.7815,77.9873,85213.0
2024-06-17 10:30:00,79.58,79.77,79.49,79.75,55838.0,77.9775,78.1637,77.8893,78.1441,55838.0
2024-06-17 11:00:00,79.73,80.14,79.73,80.11,66363.0,78.1245,78.5262,78.1245,78.4968,66363.0
2024-06-17 11:30:00,80.15,80.22,80.1,80.16,42590.0,78.536,78.6046,78.487,78.5458,42590.0
2024-06-17 12:00:00,80.16,80.34,80.13,80.34,60673.0,78.5458,78.7222,78.5164,78.7222,60673.0
2024-06-17 12:30:00,80.34,80.34,80.04,80.19,48610.0,78.7222,78.7222,78.4282,78.5752,48610.0
2024-06-17 13:00:00,80.19,80.33,80.17,80.29,35829.0,78.5752,78.7124,78.5556,78.6732,35829.0
2024-06-17 13:30:00,80.3,80.37,80.21,80.22,41559.0,78.683,78.7516,78.5948,78.6046,41559.0
2024-06-17 14:00:00,80.22,80.44,80.2,80.39,45993.0,78.6046,78.8202,78.585,78.7712,45993.0
2024-06-17 14:30:00,80.39,80.41,80.23,80.26,58327.0,78.7712,78.7908,78.6144,78.6438,58327.0
2024-06-17 15:00:00,80.26,80.4,80.23,80.37,81246.0,78.6438,78.781,78.6144,78.7516,81246.0
2024-06-17 15:30:00,80.38,80.47,80.31,80.43,298194.0,78.7614,78.8496,78.6928,78.8104,298194.0
2024-06-18 09:30:00,80.5,80.7,80.1,80.21,74768.0,78.879,79.0749,78.487,78.5948,74768.0
2024-06-18 10:00:00,80.19,80.3,80.07,80.22,44748.0,78.5752,78.683,78.4576,78.6046,44748.0
2024-06-18 10:30:00,80.22,80.33,80.01,80.03,62247.0,78.6046,78.7124,78.3988,78.4184,62247.0
2024-06-18 11:00:00,80.03,80.22,79.93,79.96,52566.0,78.4184,78.6046,78.3205,78.3498,52566.0
2024-06-18 11:30:00,79.95,80.16,79.9,80.13,40192.0,78.34,78.5458,78.2911,78.5164,40192.0
2024-06-18 12:00:00,80.13,80.55,80.13,80.48,50189.0,78.5164,78.928,78.5164,78.8594,50189.0
2024-06-18 12:30:00,80.48,80.52,80.37,80.38,24653.0,78.8594,78.8986,78.7516,78.7614,24653.0
2024-06-18 13:00:00,80.34,80.51,80.33,80.46,30573.0,78.7222,78.8888,78.7124,78.8398,30573.0
2024-06-18 13:30:00,80.45,80.58,80.44,80.56,27478.0,78.83,78.9574,78.8202,78.9378,27478.0
2024-06-18 14:00:00,80.56,80.61,80.41,80.44,40094.0,78.9378,78.9868,78.7908,78.8202,40094.0
2024-06-18 14:30:00,80.43,80.53,80.43,80.47,37667.0,78.8104,78.9084,78.8104,78.8496,37667.0
2024-06-18 15:00:00,80.47,80.47,80.35,80.46,48283.0,78.8496,78.8496,78.732,78.8398,48283.0
2024-06-18 15:30:00,80.46,80.74,80.44,80.74,220231.0,78.8398,79.1141,78.8202,79.1141,220231.0
2024-06-20 09:30:00,80.43,80.95,80.38,80.68,117088.0,78.8104,79.3199,78.7614,79.0553,117088.0
2024-06-20 10:00:00,80.68,80.82,80.45,80.64,59741.0,79.0553,79.1925,78.83,79.0162,59741.0
2024-06-20 10:30:00,80.63,80.67,80.2,80.2,124245.0,79.0064,79.0455,78.585,78.585,124245.0
2024-06-20 11:00:00,80.2,80.49,80.19,80.28,51568.0,78.585,78.8692,78.5752,78.6634,51568.0
2024-06-20 11:30:00,80.28,80.28,80.05,80.17,47406.0,78.6634,78.6634,78.438,78.5556,47406.0
2024-06-20 12:00:00,80.15,80.32,80.05,80.2,42735.0,78.536,78.7026,78.438,78.585,42735.0
2024-06-20 12:30:00,80.24,80.39,80.17,80.35,25260.0,78.6242,78.7712,78.5556,78.732,25260.0
2024-06-20 13:00:00,80.35,80.37,80.17,80.24,36246.0,78.732,78.7516,78.5556,78.6242,36246.0
2024-06-20 13:30:00,80.27,80.41,80.22,80.27,37631.0,78.6536,78.7908,78.6046,78.6536,37631.0
2024-06-20 14:00:00,80.28,80.37,80.24,80.34,34846.0,78.6634,78.7516,78.6242,78.7222,34846.0
2024-06-20 14:30:00,80.35,80.41,80.24,80.33,34974.0,78.732,78.7908,78.6242,78.7124,34974.0
2024-06-20 15:00:00,80.35,80.36,80.09,80.17,107658.0,78.732,78.7418,78.4772,78.5556,107658.0
2024-06-20 15:30:00,80.16,80.16,79.84,79.86,234550.0,78.5458,78.5458,78.2323,78.2519,234550.0
2024-06-21 09:30:00,79.65,79.65,79.02,79.43,596921.0,78.0461,78.0461,77.4288,77.8305,596921.0
2024-06-21 10:00:00,79.45,79.66,79.42,79.52,28001.0,77.8501,78.0559,77.8207,77.9187,28001.0
2024-06-21 10:30:00,79.5,79.65,79.34,79.44,32237.0,77.8991,78.0461,77.7423,77.8403,32237.0
2024-06-21 11:00:00,79.47,79.51,79.32,79.43,72515.0,77.8697,77.9089,77.7227,77.8305,72515.0
2024-06-21 11:30:00,79.42,79.52,79.39,79.43,84517.0,77.8207,77.9187,77.7913,77.8305,84517.0
2024-06-21 12:00:00,79.44,79.47,79.28,79.3,52659.0,77.8403,77.8697,77.6835,77.7031,52659.0
2024-06-21 12:30:00,79.29,79.36,79.24,79.31,58153.0,77.6933,77.7619,77.6443,77.7129,58153.0
2024-06-21 13:00:00,79.31,79.47,79.3,79.42,69602.0,77.7129,77.8697,77.7031,77.8207,69602.0
2024-06-21 13:30:00,79.42,79.53,79.38,79.42,48561.0,77.8207,77.9285,77.7815,77.8207,48561.0
2024-06-21 14:00:00,79.43,79.56,79.36,79.51,58366.0,77.8305,77.9579,77.7619,77.9089,58366.0
2024-06-21 14:30:00,79.51,79.55,79.39,79.5,69765.0,77.9089,77.9481,77.7913,77.8991,69765.0
2024-06-21 15:00:00,79.5,79.53,79.37,79.37,84894.0,77.8991,77.9285,77.7717,77.7717,84894.0
2024-06-21 15:30:00,79.37,79.81,79.23,79.78,490614.0,77.7717,78.2029,77.6345,78.1735,490614.0
2024-06-24 09:30:00,80.11,80.65,80.0,80.59,87444.0,78.4968,79.026,78.389,78.9672,87444.0
2024-06-24 10:00:00,80.58,80.88,80.54,80.72,35761.0,78.9574,79.2513,78.9182,79.0945,35761.0
2024-06-24 10:30:00,80.74,81.13,80.71,81.04,69458.0,79.1141,79.4963,79.0847,79.4081,69458.0
2024-06-24 11:00:00,81.02,81.11,80.82,80.93,29210.0,79.3885,79.4767,79.1925,79.3003,29210.0
2024-06-24 11:30:00,80.94,81.01,80.71,80.88,21519.0,79.3101,79.3787,79.0847,79.2513,21519.0
2024-06-24 12:00:00,80.88,80.97,80.86,80.92,25768.0,79.2513,79.3395,79.2317,79.2905,25768.0
2024-06-24 12:30:00,80.92,80.99,80.88,80.93,26435.0,79.2905,79.3591,79.2513,79.3003,26435.0
2024-06-24 13:00:00,80.9,80.96,80.82,80.85,31078.0,79.2709,79.3297,79.1925,79.2219,31078.0
2024-06-24 13:30:00,80.84,80.86,80.73,80.78,37335.0,79.2121,79.2317,79.1043,79.1533,37335.0
2024-06-24 14:00:00,80.78,80.97,80.74,80.92,49925.0,79.1533,79.3395,79.1141,79.2905,49925.0
2024-06-24 14:30:00,80.9,82.3,80.85,81.76,486223.0,79.2709,80.6427,79.2219,80.1136,486223.0
2024-06-24 15:00:00,81.76,81.92,81.13,81.22,234337.0,80.1136,80.2704,79.4963,79.5845,234337.0
2024-06-24 15:30:00,81.23,81.39,81.07,81.07,498771.0,79.5943,79.7511,79.4375,79.4375,498771.0
2024-06-25 09:30:00,80.99,81.5,80.58,80.98,100721.0,79.3591,79.8588,78.9574,79.3493,100721.0
2024-06-25 10:00:00,81.0,81.13,80.72,80.75,63611.0,79.3689,79.4963,79.0945,79.1239,63611.0
2024-06-25 10:30:00,80.76,80.98,80.69,80.83,89067.0,79.1337,79.3493,79.0651,79.2023,89067.0
2024-06-25 11:00:00,80.81,80.81,80.53,80.6,33182.0,79.1827,79.1827,78.9084,78.977,33182.0
2024-06-25 11:30:00,80.59,80.64,80.4,80.48,39860.0,78.9672,79.0162,78.781,78.8594,39860.0
2024-06-25 12:00:00,80.46,80.47,80.27,80.36,38730.0,78.8398,78.8496,78.6536,78.7418,38730.0
2024-06-25 12:30:00,80.34,80.43,80.21,80.38,70133.0,78.7222,78.8104,78.5948,78.7614,70133.0
2024-06-25 13:00:00,80.37,80.41,80.27,80.39,32354.0,78.7516,78.7908,78.6536,78.7712,32354.0
2024-06-25 13:30:00,80.38,80.69,80.37,80.6,61426.0,78.7614,79.0651,78.7516,78.977,61426.0
2024-06-25 14:00:00,80.59,80.9,80.46,80.9,97087.0,78.9672,79.2709,78.8398,79.2709,97087.0
2024-06-25 14:30:00,80.91,81.04,80.73,80.77,58264.0,79.2807,79.4081,79.1043,79.1435,58264.0
2024-06-25 15:00:00,80.77,80.79,80.65,80.74,56131.0,79.1435,79.1631,79.026,79.1141,56131.0
2024-06-25 15:30:00,80.72,80.72,80.35,80.45,232757.0,79.0945,79.0945,78.732,78.83,232757.0
2024-06-26 09:30:00,80.0,80.18,79.63,79.78,66878.0,78.389,78.5654,78.0265,78.1735,66878.0
2024-06-26 10:00:00,79.78,79.79,79.52,79.58,63530.0,78.1735,78.1833,77.9187,77.9775,63530.0
2024-06-26 10:30:00,79.55,79.59,79.15,79.33,80473.0,77.9481,77.9873,77.5562,77.7325,80473.0
2024-06-26 11:00:00,79.33,79.61,79.27,79.58,31267.0,77.7325,78.0069,77.6737,77.9775,31267.0
2024-06-26 11:30:00,79.6,79.81,79.58,79.77,34514.0,77.9971,78.2029,77.9775,78.1637,34514.0
2024-06-26 12:00:00,79.77,79.79,79.67,79.78,15658.0,78.1637,78.1833,78.0657,78.1735,15658.0
2024-06-26 12:30:00,79.78,79.8,79.59,79.64,22838.0,78.1735,78.1931,77.9873,78.0363,22838.0
2024-06-26 13:00:00,79.61,79.63,79.52,79.61,27051.0,78.0069,78.0265,77.9187,78.0069,27051.0
2024-06-26 13:30:00,79.59,79.61,79.46,79.48,25335.0,77.9873,78.0069,77.8599,77.8795,25335.0
2024-06-26 14:00:00,79.46,79.52,79.44,79.48,38059.0,77.8599,77.9187,77.8403,77.8795,38059.0
2024-06-26 14:30:00,79.48,79.57,79.4,79.55,46196.0,77.8795,77.9677,77.8011,77.9481,46196.0
2024-06-26 15:00:00,79.56,79.62,79.47,79.6,61964.0,77.9579,78.0167,77.8697,77.9971,61964.0
2024-06-26 15:30:00,79.61,80.13,79.6,80.01,274740.0,78.0069,78.5164,77.9971,78.3988,274740.0
2024-06-27 09:30:00,80.4,80.4,79.88,79.88,73669.0,78.781,78.781,78.2715,78.2715,73669.0
2024-06-27 10:00:00,79.84,80.02,79.73,79.83,26785.0,78.2323,78.4086,78.1245,78.2225,26785.0
2024-06-27 10:30:00,79.84,79.97,79.78,79.82,29678.0,78.2323,78.3596,78.1735,78.2127,29678.0
2024-06-27 11:00:00,79.82,79.91,79.74,79.86,17530.0,78.2127,78.3009,78.1343,78.2519,17530.0
2024-06-27 11:30:00,79.84,80.06,79.8,79.98,22934.0,78.2323,78.4478,78.1931,78.3694,22934.0
2024-06-27 12:00:00,80.0,80.01,79.87,79.92,14837.0,78.389,78.3988,78.2617,78.3107,14837.0
2024-06-27 12:30:00,79.94,79.96,79.77,79.77,19810.0,78.3302,78.3498,78.1637,78.1637,19810.0
2024-06-27 13:00:00,79.77,79.95,79.77,79.93,15761.0,78.1637,78.34,78.1637,78.3205,15761.0
2024-06-27 13:30:00,79.91,79.92,79.81,79.86,17107.0,78.3009,78.3107,78.2029,78.2519,17107.0
2024-06-27 14:00:00,79.84,79.84,79.7,79.77,21479.0,78.2323,78.2323,78.0951,78.1637,21479.0
2024-06-27 14:30:00,79.77,79.9,79.73,79.83,24484.0,78.1637,78.2911,78.1245,78.2225,24484.0
2024-06-27 15:00:00,79.83,79.89,79.74,79.88,29928.0,78.2225,78.2813,78.1343,78.2715,29928.0
2024-06-27 15:30:00,79.89,80.0,79.59,79.99,329952.0,78.2813,78.389,77.9873,78.3792,329952.0
2024-06-28 09:30:00,80.11,80.45,80.02,80.06,53597.0,78.4968,78.83,78.4086,78.4478,53597.0
2024-06-28 10:00:00,80.06,80.63,80.04,80.52,67717.0,78.4478,79.0064,78.4282,78.8986,67717.0
2024-06-28 10:30:00,80.51,80.64,80.44,80.53,47420.0,78.8888,79.0162,78.8202,78.9084,47420.0
2024-06-28 11:00:00,80.51,80.55,80.33,80.47,29510.0,78.8888,78.928,78.7124,78.8496,29510.0
2024-06-28 11:30:00,80.46,80.46,80.34,80.43,25175.0,78.8398,78.8398,78.7222,78.8104,25175.0
2024-06-28 12:00:00,80.44,80.48,80.34,80.48,22465.0,78.8202,78.8594,78.7222,78.8594,22465.0
2024-06-28 12:30:00,80.49,80.53,80.38,80.42,23728.0,78.8692,78.9084,78.7614,78.8006,23728.0
2024-06-28 13:00:00,80.41,80.52,80.31,80.35,30070.0,78.7908,78.8986,78.6928,78.732,30070.0
2024-06-28 13:30:00,80.33,80.37,80.3,80.34,25227.0,78.7124,78.7516,78.683,78.7222,25227.0
2024-06-28 14:00:00,80.34,80.43,80.27,80.36,42574.0,78.7222,78.8104,78.6536,78.7418,42574.0
2024-06-28 14:30:00,80.35,80.4,80.18,80.2,37392.0,78.732,78.781,78.5654,78.585,37392.0
2024-06-28 15:00:00,80.19,80.23,80.08,80.15,53124.0,78.5752,78.6144,78.4674,78.536,53124.0
2024-06-28 15:30:00,80.17,80.5,80.02,80.5,260696.0,78.5556,78.879,78.4086,78.879,260696.0
2024-07-01 09:30:00,80.47,80.83,80.28,80.28,75648.0,78.8496,79.2023,78.6634,78.6634,75648.0
2024-07-01 10:00:00,80.32,80.45,79.25,79.36,87315.0,78.7026,78.83,77.6541,77.7619,87315.0
2024-07-01 10:30:00,79.35,79.35,78.92,79.03,93742.0,77.7521,77.7521,77.3308,77.4386,93742.0
2024-07-01 11:00:00,79.0,79.21,78.91,79.08,57231.0,77.4092,77.6149,77.321,77.4876,57231.0
2024-07-01 11:30:00,79.11,79.31,79.1,79.27,48722.0,77.517,77.7129,77.5072,77.6737,48722.0
2024-07-01 12:00:00,79.25,79.26,79.12,79.16,26165.0,77.6541,77.6639,77.5268,77.566,26165.0
2024-07-01 12:30:00,79.16,79.23,79.12,79.18,41434.0,77.566,77.6345,77.5268,77.5856,41434.0
2024-07-01 13:00:00,79.18,79.28,79.12,79.23,32529.0,77.5856,77.6835,77.5268,77.6345,32529.0
2024-07-01 13:30:00,79.19,79.28,79.14,79.23,24989.0,77.5954,77.6835,77.5464,77.6345,24989.0
2024-07-01 14:00:00,79.22,79.32,79.19,79.21,31926.0,77.6247,77.7227,77.5954,77.6149,31926.0
2024-07-01 14:30:00,79.19,79.24,79.11,79.21,40961.0,77.5954,77.6443,77.517,77.6149,40961.0
2024-07-01 15:00:00,79.18,79.18,79.01,79.07,52954.0,77.5856,77.5856,77.419,77.4778,52954.0
2024-07-01 15:30:00,79.05,79.41,79.05,79.27,238352.0,77.4582,77.8109,77.4582,77.6737,238352.0
2024-07-02 09:30:00,79.2,79.82,79.2,79.35,77139.0,77.6052,78.2127,77.6052,77.7521,77139.0
2024-07-02 10:00:00,79.31,79.34,79.02,79.15,40438.0,77.7129,77.7423,77.4288,77.5562,40438.0
2024-07-02 10:30:00,79.17,79.21,78.96,79.07,33149.0,77.5758,77.6149,77.37,77.4778,33149.0
2024-07-02 11:00:00,79.08,79.35,79.03,79.28,48019.0,77.4876,77.7521,77.4386,77.6835,48019.0
2024-07-02 11:30:00,79.28,79.3,79.15,79.17,48090.0,77.6835,77.7031,77.5562,77.5758,48090.0
2024-07-02 12:00:00,79.19,79.2,79.04,79.05,42324.0,77.5954,77.6052,77.4484,77.4582,42324.0
2024-07-02 12:30:00,79.03,79.11,78.93,78.98,47569.0,77.4386,77.517,77.3406,77.3896,47569.0
2024-07-02 13:00:00,78.97,79.04,78.9,78.94,44262.0,77.3798,77.4484,77.3112,77.3504,44262.0
2024-07-02 13:30:00,78.92,78.99,78.83,78.92,35761.0,77.3308,77.3994,77.2426,77.3308,35761.0
2024-07-02 14:00:00,78.92,79.06,78.92,78.97,38600.0,77.3308,77.468,77.3308,77.3798,38600.0
2024-07-02 14:30:00,78.97,79.04,78.92,78.96,35800.0,77.3798,77.4484,77.3308,77.37,35800.0
2024-07-02 15:00:00,78.96,79.09,78.9,79.06,53831.0,77.37,77.4974,77.3112,77.468,53831.0
2024-07-02 15:30:00,79.06,79.37,79.02,79.37,389142.0,77.468,77.7717,77.4288,77.7717,389142.0
2024-07-03 09:30:00,79.48,79.49,79.08,79.22,49167.0,77.8795,77.8893,77.4876,77.6247,49167.0
2024-07-03 10:00:00,79.25,79.68,79.24,79.54,38746.0,77.6541,78.0755,77.6443,77.9383,38746.0
2024-07-03 10:30:00,79.55,79.62,79.23,79.27,37621.0,77.9481,78.0167,77.6345,77.6737,37621.0
2024-07-03 11:00:00,79.24,79.25,79.04,79.07,43419.0,77.6443,77.6541,77.4484,77.4778,43419.0
2024-07-03 11:30:00,79.07,79.13,78.99,79.02,39689.0,77.4778,77.5366,77.3994,77.4288,39689.0
2024-07-03 12:00:00,79.01,79.16,79.0,79.08,60606.0,77.419,77.566,77.4092,77.4876,60606.0
2024-07-03 12:30:00,79.09,79.31,79.08,79.18,143257.0,77.4974,77.7129,77.4876,77.5856,143257.0
2024-07-05 09:30:00,78.92,79.08,78.67,78.75,55856.0,77.3308,77.4876,77.0858,77.1642,55856.0
2024-07-05 10:00:00,78.71,78.75,78.45,78.48,81765.0,77.125,77.1642,76.8703,76.8996,81765.0
2024-07-05 10:30:00,78.46,78.67,78.46,78.57,48925.0,76.8801,77.0858,76.8801,76.9878,48925.0
2024-07-05 11:00:00,78.57,78.62,78.48,78.48,33126.0,76.9878,77.0368,76.8996,76.8996,33126.0
2024-07-05 11:30:00,78.49,78.52,78.35,78.49,45876.0,76.9094,76.9388,76.7723,76.9094,45876.0
2024-07-05 12:00:00,78.49,78.54,78.36,78.37,46169.0,76.9094,76.9584,76.7821,76.7919,46169.0
2024-07-05 12:30:00,78.37,78.54,78.36,78.49,48495.0,76.7919,76.9584,76.7821,76.9094,48495.0
2024-07-05 13:00:00,78.51,78.6,78.45,78.57,45049.0,76.929,77.0172,76.8703,76.9878,45049.0
2024-07-05 13:30:00,78.55,78.74,78.51,78.72,32613.0,76.9682,77.1544,76.929,77.1348,32613.0
2024-07-05 14:00:00,78.71,78.77,78.65,78.74,37220.0,77.125,77.1838,77.0662,77.1544,37220.0
2024-07-05 14:30:00,78.74,78.75,78.59,78.68,30158.0,77.1544,77.1642,77.0074,77.0956,30158.0
2024-07-05 15:00:00,78.69,78.79,78.68,78.72,44145.0,77.1054,77.2034,77.0956,77.1348,44145.0
2024-07-05 15:30:00,78.71,79.0,78.71,78.98,223650.0,77.125,77.4092,77.125,77.3896,223650.0
2024-07-08 09:30:00,79.16,79.59,79.1,79.27,72068.0,77.566,77.9873,77.5072,77.6737,72068.0
2024-07-08 10:00:00,79.27,79.41,79.12,79.23,53286.0,77.6737,77.8109,77.5268,77.6345,53286.0
2024-07-08 10:30:00,79.2,79.59,79.17,79.56,24830.0,77.6052,77.9873,77.5758,77.9579,24830.0
2024-07-08 11:00:00,79.56,79.59,79.38,79.38,29137.0,77.9579,77.9873,77.7815,77.7815,29137.0
2024-07-08 11:30:00,79.38,79.38,79.17,79.23,24500.0,77.7815,77.7815,77.5758,77.6345,24500.0
2024-07-08 12:00:00,79.22,79.32,79.12,79.29,84477.0,77.6247,77.7227,77.5268,77.6933,84477.0
2024-07-08 12:30:00,79.28,79.5,79.26,79.45,94932.0,77.6835,77.8991,77.6639,77.8501,94932.0
2024-07-08 13:00:00,79.46,79.53,79.36,79.48,25238.0,77.8599,77.9285,77.7619,77.8795,25238.0
2024-07-08 13:30:00,79.46,79.53,79.29,79.44,41889.0,77.8599,77.9285,77.6933,77.8403,41889.0
2024-07-08 14:00:00,79.45,79.47,79.4,79.43,24954.0,77.8501,77.8697,77.8011,77.8305,24954.0
2024-07-08 14:30:00,79.44,79.52,79.4,79.52,31537.0,77.8403,77.9187,77.8011,77.9187,31537.0
2024-07-08 15:00:00,79.5,79.55,79.44,79.45,65614.0,77.8991,77.9481,77.8403,77.8501,65614.0
2024-07-08 15:30:00,79.44,79.52,79.32,79.44,227813.0,77.8403,77.9187,77.7227,77.8403,227813.0
2024-07-09 09:30:00,79.39,79.39,79.03,79.19,41644.0,77.7913,77.7913,77.4386,77.5954,41644.0
2024-07-09 10:00:00,79.19,79.29,79.12,79.28,41859.0,77.5954,77.6933,77.5268,77.6835,41859.0
2024-07-09 10:30:00,79.28,79.34,79.15,79.21,31829.0,77.6835,77.7423,77.5562,77.6149,31829.0
2024-07-09 11:00:00,79.15,79.22,78.95,78.98,30679.0,77.5562,77.6247,77.3602,77.3896,30679.0
2024-07-09 11:30:00,78.98,79.05,78.97,79.03,32274.0,77.3896,77.4582,77.3798,77.4386,32274.0
2024-07-09 12:00:00,79.02,79.03,78.9,78.98,23965.0,77.4288,77.4386,77.3112,77.3896,23965.0
2024-07-09 12:30:00,78.96,79.03,78.86,78.94,24036.0,77.37,77.4386,77.272,77.3504,24036.0
2024-07-09 13:00:00,78.99,79.11,78.85,78.92,27217.0,77.3994,77.517,77.2622,77.3308,27217.0
2024-07-09 13:30:00,78.91,78.93,78.65,78.65,31880.0,77.321,77.3406,77.0662,77.0662,31880.0
2024-07-09 14:00:00,78.64,78.73,78.57,78.63,51043.0,77.0564,77.1446,76.9878,77.0466,51043.0
2024-07-09 14:30:00,78.64,78.68,78.59,78.59,38717.0,77.0564,77.0956,77.0074,77.0074,38717.0
2024-07-09 15:00:00,78.58,78.58,78.46,78.53,40185.0,76.9976,76.9976,76.8801,76.9486,40185.0
2024-07-09 15:30:00,78.54,78.7,78.47,78.53,203258.0,76.9584,77.1152,76.8899,76.9486,203258.0
2024-07-10 09:30:00,78.89,79.27,78.72,78.85,99883.0,77.3014,77.6737,77.1348,77.2622,99883.0
2024-07-10 10:00:00,78.82,79.0,78.5,78.51,135405.0,77.2328,77.4092,76.9192,76.929,135405.0
2024-07-10 10:30:00,78.5,78.59,78.3,78.56,260003.0,76.9192,77.0074,76.7233,76.978,260003.0
2024-07-10 11:00:00,78.56,78.99,78.54,78.9,62692.0,76.978,77.3994,76.9584,77.3112,62692.0
2024-07-10 11:30:00,78.9,79.12,78.81,79.11,182809.0,77.3112,77.5268,77.223,77.517,182809.0
2024-07-10 12:00:00,79.11,79.29,79.08,79.21,100029.0,77.517,77.6933,77.4876,77.6149,100029.0
2024-07-10 12:30:00,79.21,79.37,79.15,79.36,89557.0,77.6149,77.7717,77.5562,77.7619,89557.0
2024-07-10 13:00:00,79.34,79.44,79.31,79.31,49973.0,77.7423,77.8403,77.7129,77.7129,49973.0
2024-07-10 13:30:00,79.31,79.33,79.1,79.19,58291.0,77.7129,77.7325,77.5072,77.5954,58291.0
2024-07-10 14:00:00,79.2,79.32,79.12,79.3,42654.0,77.6052,77.7227,77.5268,77.7031,42654.0
2024-07-10 14:30:00,79.29,79.4,79.27,79.38,63980.0,77.6933,77.8011,77.6737,77.7815,63980.0
2024-07-10 15:00:00,79.38,79.42,79.28,79.33,77311.0,77.7815,77.8207,77.6835,77.7325,77311.0
2024-07-10 15:30:00,79.32,79.6,79.26,79.54,245953.0,77.7227,77.9971,77.6639,77.9383,245953.0
2024-07-11 09:30:00,79.98,80.18,79.89,79.92,92691.0,78.3694,78.5654,78.2813,78.3107,92691.0
2024-07-11 10:00:00,79.97,80.45,79.94,80.28,75915.0,78.3596,78.83,78.3302,78.6634,75915.0
2024-07-11 10:30:00,80.28,80.38,80.12,80.32,74128.0,78.6634,78.7614,78.5066,78.7026,74128.0
2024-07-11 11:00:00,80.33,80.55,80.26,80.38,54022.0,78.7124,78.928,78.6438,78.7614,54022.0
2024-07-11 11:30:00,80.37,80.7,80.35,80.55,61328.0,78.7516,79.0749,78.732,78.928,61328.0
2024-07-11 12:00:00,80.56,80.57,80.31,80.52,88760.0,78.9378,78.9476,78.6928,78.8986,88760.0
2024-07-11 12:30:00,80.49,80.78,80.45,80.76,96888.0,78.8692,79.1533,78.83,79.1337,96888.0
2024-07-11 13:00:00,80.77,80.92,80.65,80.88,77311.0,79.1435,79.2905,79.026,79.2513,77311.0
2024-07-11 13:30:00,80.86,80.94,80.76,80.86,54169.0,79.2317,79.3101,79.1337,79.2317,54169.0
2024-07-11 14:00:00,80.87,80.92,80.78,80.82,35281.0,79.2415,79.2905,79.1533,79.1925,35281.0
2024-07-11 14:30:00,80.81,80.95,80.78,80.82,53532.0,79.1827,79.3199,79.1533,79.1925,53532.0
2024-07-11 15:00:00,80.82,80.84,80.67,80.79,58907.0,79.1925,79.2121,79.0455,79.1631,58907.0
2024-07-11 15:30:00,80.79,80.86,80.66,80.71,330770.0,79.1631,79.2317,79.0358,79.0847,330770.0
2024-07-12 09:30:00,80.96,81.05,80.59,80.67,64835.0,79.3297,79.4179,78.9672,79.0455,64835.0
2024-07-12 10:00:00,80.64,80.91,80.54,80.8,57851.0,79.0162,79.2807,78.9182,79.1729,57851.0
2024-07-12 10:30:00,80.75,80.78,80.41,80.73,114263.0,79.1239,79.1533,78.7908,79.1043,114263.0
2024-07-12 11:00:00,80.71,81.16,80.71,80.96,107382.0,79.0847,79.5257,79.0847,79.3297,107382.0
2024-07-12 11:30:00,80.93,80.96,80.82,80.92,24596.0,79.3003,79.3297,79.1925,79.2905,24596.0
2024-07-12 12:00:00,80.89,80.95,80.81,80.88,29630.0,79.2611,79.3199,79.1827,79.2513,29630.0
2024-07-12 12:30:00,80.89,80.96,80.82,80.93,28499.0,79.2611,79.3297,79.1925,79.3003,28499.0
2024-07-12 13:00:00,80.93,81.11,80.91,81.11,32508.0,79.3003,79.4767,79.2807,79.4767,32508.0
2024-07-12 13:30:00,81.11,81.27,81.08,81.25,112339.0,79.4767,79.6335,79.4473,79.6139,112339.0
2024-07-12 14:00:00,81.25,81.39,81.22,81.39,52534.0,79.6139,79.7511,79.5845,79.7511,52534.0
2024-07-12 14:30:00,81.36,81.45,81.34,81.42,55597.0,79.7217,79.8098,79.7021,79.7804,55597.0
2024-07-12 15:00:00,81.42,81.52,81.33,81.37,83196.0,79.7804,79.8784,79.6923,79.7315,83196.0
2024-07-12 15:30:00,81.37,81.43,80.84,80.94,272754.0,79.7315,79.7902,79.2121,79.3101,272754.0
2024-07-15 09:30:00,81.01,81.01,80.57,80.84,95376.0,79.3787,79.3787,78.9476,79.2121,95376.0
2024-07-15 10:00:00,80.84,80.96,80.75,80.78,57087.0,79.2121,79.3297,79.1239,79.1533,57087.0
2024-07-15 10:30:00,80.75,80.97,80.62,80.91,43895.0,79.1239,79.3395,78.9966,79.2807,43895.0
2024-07-15 11:00:00,80.9,80.97,80.75,80.77,41180.0,79.2709,79.3395,79.1239,79.1435,41180.0
2024-07-15 11:30:00,80.78,81.06,80.74,81.0,39063.0,79.1533,79.4277,79.1141,79.3689,39063.0
2024-07-15 12:00:00,80.95,80.95,80.76,80.84,34312.0,79.3199,79.3199,79.1337,79.2121,34312.0
2024-07-15 12:30:00,80.81,80.86,80.67,80.67,27615.0,79.1827,79.2317,79.0455,79.0455,27615.0
2024-07-15 13:00:00,80.68,80.7,80.57,80.59,41613.0,79.0553,79.0749,78.9476,78.9672,41613.0
2024-07-15 13:30:00,80.57,80.72,80.4,80.54,162630.0,78.9476,79.0945,78.781,78.9182,162630.0
2024-07-15 14:00:00,80.54,80.63,80.49,80.59,49836.0,78.9182,79.0064,78.8692,78.9672,49836.0
2024-07-15 14:30:00,80.58,80.65,80.52,80.53,44195.0,78.9574,79.026,78.8986,78.9084,44195.0
2024-07-15 15:00:00,80.52,80.57,80.42,80.44,47698.0,78.8986,78.9476,78.8006,78.8202,47698.0
2024-07-15 15:30:00,80.43,80.44,80.09,80.22,336051.0,78.8104,78.8202,78.4772,78.6046,336051.0
2024-07-16 09:30:00,80.07,81.46,80.07,81.46,104256.0,78.4576,79.8196,78.4576,79.8196,104256.0
2024-07-16 10:00:00,81.46,81.88,81.46,81.73,73363.0,79.8196,80.2312,79.8196,80.0842,73363.0
2024-07-16 10:30:00,81.73,82.21,81.7,82.07,105916.0,80.0842,80.5545,80.0548,80.4174,105916.0
2024-07-16 11:00:00,82.06,82.13,81.92,82.0,45755.0,80.4076,80.4761,80.2704,80.3488,45755.0
2024-07-16 11:30:00,82.01,82.01,81.77,81.86,41242.0,80.3586,80.3586,80.1234,80.2116,41242.0
2024-07-16 12:00:00,81.88,82.35,81.85,82.3,52364.0,80.2312,80.6917,80.2018,80.6427,52364.0
2024-07-16 12:30:00,82.3,82.43,82.25,82.32,49041.0,80.6427,80.7701,80.5937,80.6623,49041.0
2024-07-16 13:00:00,82.31,82.42,82.23,82.26,44310.0,80.6525,80.7603,80.5741,80.6035,44310.0
2024-07-16 13:30:00,82.25,82.46,82.2,82.44,59874.0,80.5937,80.7995,80.5447,80.7799,59874.0
2024-07-16 14:00:00,82.44,82.48,82.27,82.28,57554.0,80.7799,80.8191,80.6133,80.6231,57554.0
2024-07-16 14:30:00,82.26,82.32,82.19,82.26,69102.0,80.6035,80.6623,80.5349,80.6035,69102.0
2024-07-16 15:00:00,82.26,82.26,82.11,82.22,65591.0,80.6035,80.6035,80.4566,80.5643,65591.0
2024-07-16 15:30:00,82.21,82.29,82.12,82.22,318675.0,80.5545,80.6329,80.4664,80.5643,318675.0
2024-07-17 09:30:00,82.17,82.57,81.65,82.33,127493.0,80.5153,80.9073,80.0058,80.6721,127493.0
2024-07-17 10:00:00,82.27,82.49,82.08,82.08,74810.0,80.6133,80.8289,80.4272,80.4272,74810.0
2024-07-17 10:30:00,82.04,82.18,81.84,81.95,72777.0,80.388,80.5251,80.192,80.2998,72777.0
2024-07-17 11:00:00,81.93,82.2,81.91,82.18,51592.0,80.2802,80.5447,80.2606,80.5251,51592.0
2024-07-17 11:30:00,82.17,82.28,82.04,82.28,73725.0,80.5153,80.6231,80.388,80.6231,73725.0
2024-07-17 12:00:00,82.28,82.42,82.08,82.34,64597.0,80.6231,80.7603,80.4272,80.6819,64597.0
2024-07-17 12:30:00,82.33,82.39,82.16,82.2,75318.0,80.6721,80.7309,80.5055,80.5447,75318.0
2024-07-17 13:00:00,82.19,82.21,82.07,82.07,49754.0,80.5349,80.5545,80.4174,80.4174,49754.0
2024-07-17 13:30:00,82.07,82.11,81.81,81.84,51042.0,80.4174,80.4566,80.1626,80.192,51042.0
2024-07-17 14:00:00,81.83,82.03,81.75,82.01,84943.0,80.1822,80.3782,80.1038,80.3586,84943.0
2024-07-17 14:30:00,81.98,81.99,81.85,81.85,49956.0,80.3292,80.339,80.2018,80.2018,49956.0
2024-07-17 15:00:00,81.84,81.94,81.77,81.86,86322.0,80.192,80.29,80.1234,80.2116,86322.0
2024-07-17 15:30:00,81.86,81.99,81.65,81.96,374226.0,80.2116,80.339,80.0058,80.3096,374226.0
2024-07-18 09:30:00,81.21,82.2,81.15,82.2,63522.0,79.5747,80.5447,79.5159,80.5447,63522.0
2024-07-18 10:00:00,82.2,82.39,81.66,81.84,57577.0,80.5447,80.7309,80.0156,80.192,57577.0
2024-07-18 10:30:00,81.8,81.88,81.39,81.41,74821.0,80.1528,80.2312,79.7511,79.7706,74821.0
2024-07-18 11:00:00,81.4,81.53,81.29,81.39,54147.0,79.7608,79.8882,79.6531,79.7511,54147.0
2024-07-18 11:30:00,81.42,81.62,81.22,81.38,80759.0,79.7804,79.9764,79.5845,79.7413,80759.0
2024-07-18 12:00:00,81.38,81.4,81.05,81.06,36806.0,79.7413,79.7608,79.4179,79.4277,36806.0
2024-07-18 12:30:00,81.04,81.05,80.81,80.86,50203.0,79.4081,79.4179,79.1827,79.2317,50203.0
2024-07-18 13:00:00,80.88,81.06,80.87,80.96,45955.0,79.2513,79.4277,79.2415,79.3297,45955.0
2024-07-18 13:30:00,80.96,81.06,80.82,80.84,25125.0,79.3297,79.4277,79.1925,79.2121,25125.0
2024-07-18 14:00:00,80.82,80.82,80.45,80.5,54896.0,79.1925,79.1925,78.83,78.879,54896.0
2024-07-18 14:30:00,80.49,80.55,80.31,80.42,64286.0,78.8692,78.928,78.6928,78.8006,64286.0
2024-07-18 15:00:00,80.42,80.5,80.13,80.18,91026.0,78.8006,78.879,78.5164,78.5654,91026.0
2024-07-18 15:30:00,80.16,80.43,80.07,80.32,388392.0,78.5458,78.8104,78.4576,78.7026,388392.0
2024-07-19 09:30:00,80.74,80.74,79.71,79.9,145488.0,79.1141,79.1141,78.1049,78.2911,145488.0
2024-07-19 10:00:00,79.95,80.06,79.7,79.76,31279.0,78.34,78.4478,78.0951,78.1539,31279.0
2024-07-19 10:30:00,79.76,79.97,79.73,79.76,29608.0,78.1539,78.3596,78.1245,78.1539,29608.0
2024-07-19 11:00:00,79.77,79.96,79.75,79.77,26731.0,78.1637,78.3498,78.1441,78.1637,26731.0
2024-07-19 11:30:00,79.79,79.97,79.75,79.92,28324.0,78.1833,78.3596,78.1441,78.3107,28324.0
2024-07-19 12:00:00,79.94,80.0,79.66,79.66,35201.0,78.3302,78.389,78.0559,78.0559,35201.0
2024-07-19 12:30:00,79.65,79.69,79.46,79.57,36165.0,78.0461,78.0853,77.8599,77.9677,36165.0
2024-07-19 13:00:00,79.58,79.58,79.46,79.53,24307.0,77.9775,77.9775,77.8599,77.9285,24307.0
2024-07-19 13:30:00,79.52,79.63,79.46,79.57,36507.0,77.9187,78.0265,77.8599,77.9677,36507.0
2024-07-19 14:00:00,79.55,79.59,79.38,79.42,35267.0,77.9481,77.9873,77.7815,77.8207,35267.0
2024-07-19 14:30:00,79.42,79.49,79.3,79.41,29634.0,77.8207,77.8893,77.7031,77.8109,29634.0
2024-07-19 15:00:00,79.41,79.76,79.41,79.65,35622.0,77.8109,78.1539,77.8109,78.0461,35622.0
2024-07-19 15:30:00,79.64,79.71,79.57,79.67,196092.0,78.0363,78.1049,77.9677,78.0657,196092.0
2024-07-22 09:30:00,79.95,80.12,79.3,79.3,43992.0,78.34,78.5066,77.7031,77.7031,43992.0
2024-07-22 10:00:00,79.27,79.85,79.18,79.83,55295.0,77.6737,78.2421,77.5856,78.2225,55295.0
2024-07-22 10:30:00,79.83,80.04,79.64,80.04,28240.0,78.2225,78.4282,78.0363,78.4282,28240.0
2024-07-22 11:00:00,80.04,80.18,79.96,79.98,25511.0,78.4282,78.5654,78.3498,78.3694,25511.0
2024-07-22 11:30:00,79.99,80.11,79.91,80.08,23396.0,78.3792,78.4968,78.3009,78.4674,23396.0
2024-07-22 12:00:00,80.09,80.2,80.05,80.05,21631.0,78.4772,78.585,78.438,78.438,21631.0
2024-07-22 12:30:00,80.04,80.13,79.91,80.13,26164.0,78.4282,78.5164,78.3009,78.5164,26164.0
2024-07-22 13:00:00,80.15,80.35,80.15,80.32,18866.0,78.536,78.732,78.536,78.7026,18866.0
2024-07-22 13:30:00,80.3,80.35,80.24,80.33,16921.0,78.683,78.732,78.6242,78.7124,16921.0
2024-07-22 14:00:00,80.3,80.31,80.0,80.08,27315.0,78.683,78.6928,78.389,78.4674,27315.0
2024-07-22 14:30:00,80.06,80.23,80.05,80.21,34091.0,78.4478,78.6144,78.438,78.5948,34091.0
2024-07-22 15:00:00,80.2,80.41,80.13,80.35,26294.0,78.585,78.7908,78.5164,78.732,26294.0
2024-07-22 15:30:00,80.37,80.45,80.28,80.33,149708.0,78.7516,78.83,78.6634,78.7124,149708.0
2024-07-23 09:30:00,80.21,80.25,79.76,79.76,35882.0,78.5948,78.634,78.1539,78.1539,35882.0
2024-07-23 10:00:00,79.72,80.23,79.63,79.98,40149.0,78.1147,78.6144,78.0265,78.3694,40149.0
2024-07-23 10:30:00,80.01,80.17,79.79,79.9,60648.0,78.3988,78.5556,78.1833,78.2911,60648.0
2024-07-23 11:00:00,79.93,80.16,79.9,80.11,71619.0,78.3205,78.5458,78.2911,78.4968,71619.0
2024-07-23 11:30:00,80.11,80.27,80.03,80.15,17976.0,78.4968,78.6536,78.4184,78.536,17976.0
2024-07-23 12:00:00,80.15,80.28,80.05,80.18,20759.0,78.536,78.6634,78.438,78.5654,20759.0
2024-07-23 12:30:00,80.16,80.25,80.12,80.24,23686.0,78.5458,78.634,78.5066,78.6242,23686.0
2024-07-23 13:00:00,80.23,80.33,80.21,80.3,18271.0,78.6144,78.7124,78.5948,78.683,18271.0
2024-07-23 13:30:00,80.27,80.41,80.23,80.37,16167.0,78.6536,78.7908,78.6144,78.7516,16167.0
2024-07-23 14:00:00,80.38,80.54,80.36,80.44,24168.0,78.7614,78.9182,78.7418,78.8202,24168.0
2024-07-23 14:30:00,80.45,80.55,80.44,80.49,28588.0,78.83,78.928,78.8202,78.8692,28588.0
2024-07-23 15:00:00,80.47,80.53,80.38,80.39,28458.0,78.8496,78.9084,78.7614,78.7712,28458.0
2024-07-23 15:30:00,80.39,80.45,80.12,80.2,165038.0,78.7712,78.83,78.5066,78.585,165038.0
2024-07-24 09:30:00,80.0,80.72,79.79,79.83,53929.0,78.389,79.0945,78.1833,78.2225,53929.0
2024-07-24 10:00:00,79.83,80.12,79.82,80.08,34560.0,78.2225,78.5066,78.2127,78.4674,34560.0
2024-07-24 10:30:00,80.05,80.46,79.99,80.33,41747.0,78.438,78.8398,78.3792,78.7124,41747.0
2024-07-24 11:00:00,80.32,80.32,80.04,80.2,32423.0,78.7026,78.7026,78.4282,78.585,32423.0
2024-07-24 11:30:00,80.19,80.48,80.16,80.47,36094.0,78.5752,78.8594,78.5458,78.8496,36094.0
2024-07-24 12:00:00,80.5,80.63,80.47,80.54,31930.0,78.879,79.0064,78.8496,78.9182,31930.0
2024-07-24 12:30:00,80.54,80.65,80.45,80.47,43365.0,78.9182,79.026,78.83,78.8496,43365.0
2024-07-24 13:00:00,80.5,80.54,80.4,80.4,23310.0,78.879,78.9182,78.781,78.781,23310.0
2024-07-24 13:30:00,80.39,80.47,80.34,80.37,29402.0,78.7712,78.8496,78.7222,78.7516,29402.0
2024-07-24 14:00:00,80.38,80.46,80.28,80.28,42617.0,78.7614,78.8398,78.6634,78.6634,42617.0
2024-07-24 14:30:00,80.28,80.33,80.07,80.17,62235.0,78.6634,78.7124,78.4576,78.5556,62235.0
2024-07-24 15:00:00,80.17,80.19,80.05,80.06,53418.0,78.5556,78.5752,78.438,78.4478,53418.0
2024-07-24 15:30:00,80.04,80.05,79.45,79.58,268935.0,78.4282,78.438,77.8501,77.9775,268935.0
2024-07-25 09:30:00,79.31,79.77,78.99,79.68,89828.0,77.7129,78.1637,77.3994,78.0755,89828.0
2024-07-25 10:00:00,79.63,79.63,79.22,79.37,49577.0,78.0265,78.0265,77.6247,77.7717,49577.0
2024-07-25 10:30:00,79.33,79.57,79.03,79.56,43902.0,77.7325,77.9677,77.4386,77.9579,43902.0
2024-07-25 11:00:00,79.59,79.99,79.59,79.89,72905.0,77.9873,78.3792,77.9873,78.2813,72905.0
2024-07-25 11:30:00,79.89,80.34,79.89,80.31,53009.0,78.2813,78.7222,78.2813,78.6928,53009.0
2024-07-25 12:00:00,80.3,80.48,80.23,80.48,30138.0,78.683,78.8594,78.6144,78.8594,30138.0
2024-07-25 12:30:00,80.47,80.57,80.35,80.38,52771.0,78.8496,78.9476,78.732,78.7614,52771.0
2024-07-25 13:00:00,80.38,80.55,80.25,80.39,47033.0,78.7614,78.928,78.634,78.7712,47033.0
2024-07-25 13:30:00,80.39,80.44,79.91,80.01,100378.0,78.7712,78.8202,78.3009,78.3988,100378.0
2024-07-25 14:00:00,79.95,79.97,79.73,79.75,74389.0,78.34,78.3596,78.1245,78.1441,74389.0
2024-07-25 14:30:00,79.74,79.88,79.6,79.66,33771.0,78.1343,78.2715,77.9971,78.0559,33771.0
2024-07-25 15:00:00,79.63,79.91,79.58,79.9,43726.0,78.0265,78.3009,77.9775,78.2911,43726.0
2024-07-25 15:30:00,79.89,79.89,78.95,79.04,418729.0,78.2813,78.2813,77.3602,77.4484,418729.0
2024-07-26 09:30:00,79.6,80.41,79.52,80.01,185683.0,77.9971,78.7908,77.9187,78.3988,185683.0
2024-07-26 10:00:00,80.03,80.38,79.95,80.09,52914.0,78.4184,78.7614,78.34,78.4772,52914.0
2024-07-26 10:30:00,80.05,80.05,79.47,79.87,82861.0,78.438,78.438,77.8697,78.2617,82861.0
2024-07-26 11:00:00,79.86,79.93,79.61,79.89,40762.0,78.2519,78.3205,78.0069,78.2813,40762.0
2024-07-26 11:30:00,79.89,80.23,79.79,80.23,36636.0,78.2813,78.6144,78.1833,78.6144,36636.0
2024-07-26 12:00:00,80.24,80.35,80.02,80.09,72399.0,78.6242,78.732,78.4086,78.4772,72399.0
2024-07-26 12:30:00,80.1,80.31,80.05,80.3,46086.0,78.487,78.6928,78.438,78.683,46086.0
2024-07-26 13:00:00,80.31,80.46,80.0,80.42,338163.0,78.6928,78.8398,78.389,78.8006,338163.0
2024-07-26 13:30:00,80.44,80.44,79.98,80.06,59834.0,78.8202,78.8202,78.3694,78.4478,59834.0
2024-07-26 14:00:00,80.06,80.15,79.95,80.03,61454.0,78.4478,78.536,78.34,78.4184,61454.0
2024-07-26 14:30:00,80.02,80.04,79.8,79.88,70643.0,78.4086,78.4282,78.1931,78.2715,70643.0
2024-07-26 15:00:00,79.88,80.07,79.88,79.99,145930.0,78.2715,78.4576,78.2715,78.3792,145930.0
2024-07-26 15:30:00,79.97,80.33,79.83,80.18,859072.0,78.3596,78.7124,78.2225,78.5654,859072.0
2024-07-29 09:30:00,80.64,80.69,79.92,80.19,62838.0,79.0162,79.0651,78.3107,78.5752,62838.0
2024-07-29 10:00:00,80.21,80.61,80.16,80.38,39040.0,78.5948,78.9868,78.5458,78.7614,39040.0
2024-07-29 10:30:00,80.35,80.61,80.14,80.53,42423.0,78.732,78.9868,78.5262,78.9084,42423.0
2024-07-29 11:00:00,80.51,80.73,80.45,80.71,39784.0,78.8888,79.1043,78.83,79.0847,39784.0
2024-07-29 11:30:00,80.7,80.9,80.44,80.89,47341.0,79.0749,79.2709,78.8202,79.2611,47341.0
2024-07-29 12:00:00,80.9,81.0,80.79,80.86,38270.0,79.2709,79.3689,79.1631,79.2317,38270.0
2024-07-29 12:30:00,80.86,80.97,80.86,80.89,31318.0,79.2317,79.3395,79.2317,79.2611,31318.0
2024-07-29 13:00:00,80.87,80.97,80.81,80.85,30872.0,79.2415,79.3395,79.1827,79.2219,30872.0
2024-07-29 13:30:00,80.84,80.91,80.75,80.9,32620.0,79.2121,79.2807,79.1239,79.2709,32620.0
2024-07-29 14:00:00,80.9,80.95,80.83,80.87,28883.0,79.2709,79.3199,79.2023,79.2415,28883.0
2024-07-29 14:30:00,80.87,80.92,80.82,80.91,30465.0,79.2415,79.2905,79.1925,79.2807,30465.0
2024-07-29 15:00:00,80.91,80.97,80.82,80.94,40215.0,79.2807,79.3395,79.1925,79.3101,40215.0
2024-07-29 15:30:00,80.94,81.12,80.82,80.92,272922.0,79.3101,79.4865,79.1925,79.2905,272922.0
2024-07-30 09:30:00,80.53,81.44,80.44,81.13,56328.0,78.9084,79.8,78.8202,79.4963,56328.0
2024-07-30 10:00:00,81.09,81.26,80.91,81.22,36435.0,79.4571,79.6237,79.2807,79.5845,36435.0
2024-07-30 10:30:00,81.18,81.34,81.05,81.2,47751.0,79.5453,79.7021,79.4179,79.5649,47751.0
2024-07-30 11:00:00,81.19,81.2,80.88,80.92,92310.0,79.5551,79.5649,79.2513,79.2905,92310.0
2024-07-30 11:30:00,80.87,80.89,80.67,80.81,46047.0,79.2415,79.2611,79.0455,79.1827,46047.0
2024-07-30 12:00:00,80.82,80.9,80.63,80.87,58207.0,79.1925,79.2709,79.0064,79.2415,58207.0
2024-07-30 12:30:00,80.9,80.99,80.67,80.69,71329.0,79.2709,79.3591,79.0455,79.0651,71329.0
2024-07-30 13:00:00,80.68,80.75,80.54,80.63,54813.0,79.0553,79.1239,78.9182,79.0064,54813.0
2024-07-30 13:30:00,80.61,80.85,80.61,80.66,67735.0,78.9868,79.2219,78.9868,79.0358,67735.0
2024-07-30 14:00:00,80.69,80.89,80.58,80.62,95240.0,79.0651,79.2611,78.9574,78.9966,95240.0
2024-07-30 14:30:00,80.63,80.88,80.57,80.87,206048.0,79.0064,79.2513,78.9476,79.2415,206048.0
2024-07-30 15:00:00,80.87,81.15,80.81,81.12,247799.0,79.2415,79.5159,79.1827,79.4865,247799.0
2024-07-30 15:30:00,81.11,81.13,80.35,80.41,840073.0,79.4767,79.4963,78.732,78.7908,840073.0
2024-07-31 09:30:00,83.8,84.9,82.8,83.97,581684.0,82.1125,83.1904,81.1327,82.2791,581684.0
2024-07-31 10:00:00,83.98,84.56,83.94,84.52,421952.0,82.2889,82.8572,82.2497,82.818,421952.0
2024-07-31 10:30:00,84.52,85.12,84.45,84.72,268477.0,82.818,83.4059,82.7494,83.014,268477.0
2024-07-31 11:00:00,84.72,85.11,84.29,84.9,161011.0,83.014,83.3961,82.5927,83.1904,161011.0
2024-07-31 11:30:00,84.91,84.98,84.52,84.55,114831.0,83.2002,83.2688,82.818,82.8474,114831.0
2024-07-31 12:00:00,84.57,84.98,84.52,84.94,120904.0,82.867,83.2688,82.818,83.2296,120904.0
2024-07-31 12:30:00,84.95,85.09,84.54,84.64,129911.0,83.2394,83.3765,82.8376,82.9356,129911.0
2024-07-31 13:00:00,84.62,84.7,84.01,84.17,107320.0,82.916,82.9944,82.3183,82.4751,107320.0
2024-07-31 13:30:00,84.15,84.43,83.94,84.32,161886.0,82.4555,82.7298,82.2497,82.622,161886.0
2024-07-31 14:00:00,84.33,84.38,83.72,83.76,190176.0,82.6318,82.6808,82.0341,82.0733,190176.0
2024-07-31 14:30:00,83.76,84.52,83.72,84.41,246606.0,82.0733,82.818,82.0341,82.7102,246606.0
2024-07-31 15:00:00,84.42,84.51,83.59,83.7,176497.0,82.72,82.8082,81.9067,82.0145,176497.0
2024-07-31 15:30:00,83.69,83.99,83.56,83.7,615989.0,82.0047,82.2987,81.8774,82.0145,615989.0
2024-08-01 09:30:00,84.06,84.38,83.18,83.22,110624.0,82.3673,82.6808,81.505,81.5442,110624.0
2024-08-01 10:00:00,83.18,83.36,82.68,82.68,130450.0,81.505,81.6814,81.0151,81.0151,130450.0
2024-08-01 10:30:00,82.66,82.76,82.12,82.12,93793.0,80.9955,81.0935,80.4664,80.4664,93793.0
2024-08-01 11:00:00,82.17,82.2,81.88,81.93,70997.0,80.5153,80.5447,80.2312,80.2802,70997.0
2024-08-01 11:30:00,81.91,82.05,81.71,81.88,69015.0,80.2606,80.3978,80.0646,80.2312,69015.0
2024-08-01 12:00:00,81.86,82.0,81.7,81.82,60579.0,80.2116,80.3488,80.0548,80.1724,60579.0
2024-08-01 12:30:00,81.81,81.82,81.3,81.51,77469.0,80.1626,80.1724,79.6629,79.8686,77469.0
2024-08-01 13:00:00,81.54,81.64,81.45,81.62,50048.0,79.898,79.996,79.8098,79.9764,50048.0
2024-08-01 13:30:00,81.6,81.91,81.54,81.88,74621.0,79.9568,80.2606,79.898,80.2312,74621.0
2024-08-01 14:00:00,81.88,81.96,81.62,81.78,146294.0,80.2312,80.3096,79.9764,80.1332,146294.0
2024-08-01 14:30:00,81.78,81.81,81.55,81.8,156908.0,80.1332,80.1626,79.9078,80.1528,156908.0
2024-08-01 15:00:00,81.76,82.02,81.65,82.02,108369.0,80.1136,80.3684,80.0058,80.3684,108369.0
2024-08-01 15:30:00,82.02,82.8,82.01,82.65,606833.0,80.3684,81.1327,80.3586,80.9857,606833.0
2024-08-02 09:30:00,81.45,81.57,80.29,80.53,140739.0,79.8098,79.9274,78.6732,78.9084,140739.0
2024-08-02 10:00:00,80.52,81.04,79.41,79.46,141465.0,78.8986,79.4081,77.8109,77.8599,141465.0
2024-08-02 10:30:00,79.41,79.62,79.22,79.39,102754.0,77.8109,78.0167,77.6247,77.7913,102754.0
2024-08-02 11:00:00,79.39,79.41,78.82,79.35,106107.0,77.7913,77.8109,77.2328,77.7521,106107.0
2024-08-02 11:30:00,79.35,79.64,79.28,79.33,87890.0,77.7521,78.0363,77.6835,77.7325,87890.0
2024-08-02 12:00:00,79.34,79.47,79.08,79.26,81593.0,77.7423,77.8697,77.4876,77.6639,81593.0
2024-08-02 12:30:00,79.25,79.3,78.7,78.74,120730.0,77.6541,77.7031,77.1152,77.1544,120730.0
2024-08-02 13:00:00,78.72,79.06,78.63,78.98,112412.0,77.1348,77.468,77.0466,77.3896,112412.0
2024-08-02 13:30:00,78.97,78.97,78.47,78.5,82574.0,77.3798,77.3798,76.8899,76.9192,82574.0
2024-08-02 14:00:00,78.47,78.77,78.42,78.77,63149.0,76.8899,77.1838,76.8409,77.1838,63149.0
2024-08-02 14:30:00,78.77,78.85,78.64,78.73,71979.0,77.1838,77.2622,77.0564,77.1446,71979.0
2024-08-02 15:00:00,78.73,78.9,78.65,78.86,112849.0,77.1446,77.3112,77.0662,77.272,112849.0
2024-08-02 15:30:00,78.88,79.15,78.54,79.12,507511.0,77.2916,77.5562,76.9584,77.5268,507511.0
2024-08-05 09:30:00,77.76,78.13,76.64,76.67,281482.0,76.1941,76.5567,75.0967,75.1261,281482.0
2024-08-05 10:00:00,76.66,77.61,76.64,76.71,138621.0,75.1163,76.0472,75.0967,75.1653,138621.0
2024-08-05 10:30:00,76.68,77.23,76.68,77.0,142945.0,75.1359,75.6748,75.1359,75.4495,142945.0
2024-08-05 11:00:00,77.02,77.5,76.94,77.44,93738.0,75.469,75.9394,75.3907,75.8806,93738.0
2024-08-05 11:30:00,77.42,78.22,77.42,78.16,81238.0,75.861,76.6449,75.861,76.5861,81238.0
2024-08-05 12:00:00,78.16,78.41,78.03,78.32,104370.0,76.5861,76.8311,76.4587,76.7429,104370.0
2024-08-05 12:30:00,78.34,78.47,77.97,78.19,125450.0,76.7625,76.8899,76.3999,76.6155,125450.0
2024-08-05 13:00:00,78.17,78.53,77.92,78.5,94797.0,76.5959,76.9486,76.3509,76.9192,94797.0
2024-08-05 13:30:00,78.5,78.72,78.4,78.47,87619.0,76.9192,77.1348,76.8213,76.8899,87619.0
2024-08-05 14:00:00,78.46,78.59,78.3,78.47,70307.0,76.8801,77.0074,76.7233,76.8899,70307.0
2024-08-05 14:30:00,78.46,78.49,78.0,78.22,316550.0,76.8801,76.9094,76.4293,76.6449,316550.0
2024-08-05 15:00:00,78.22,78.38,77.82,77.87,147770.0,76.6449,76.8017,76.2529,76.3019,147770.0
2024-08-05 15:30:00,77.88,77.9,77.57,77.85,331235.0,76.3117,76.3313,76.008,76.2823,331235.0
2024-08-06 09:30:00,78.17,79.34,78.0,79.09,74729.0,76.5959,77.7423,76.4293,77.4974,74729.0
2024-08-06 10:00:00,79.07,79.23,78.93,78.95,38169.0,77.4778,77.6345,77.3406,77.3602,38169.0
2024-08-06 10:30:00,79.0,79.39,78.85,79.06,32703.0,77.4092,77.7913,77.2622,77.468,32703.0
2024-08-06 11:00:00,79.06,79.1,78.47,78.47,110534.0,77.468,77.5072,76.8899,76.8899,110534.0
2024-08-06 11:30:00,78.5,78.67,78.31,78.56,47440.0,76.9192,77.0858,76.7331,76.978,47440.0
2024-08-06 12:00:00,78.55,78.9,78.54,78.8,37220.0,76.9682,77.3112,76.9584,77.2132,37220.0
2024-08-06 12:30:00,78.81,78.93,78.67,78.86,21641.0,77.223,77.3406,77.0858,77.272,21641.0
2024-08-06 13:00:00,78.84,78.97,78.81,78.93,23986.0,77.2524,77.3798,77.223,77.3406,23986.0
2024-08-06 13:30:00,78.94,79.14,78.93,79.08,19452.0,77.3504,77.5464,77.3406,77.4876,19452.0
2024-08-06 14:00:00,79.04,79.12,78.78,79.12,36639.0,77.4484,77.5268,77.1936,77.5268,36639.0
2024-08-06 14:30:00,79.13,79.31,78.94,78.95,56637.0,77.5366,77.7129,77.3504,77.3602,56637.0
2024-08-06 15:00:00,78.92,79.02,78.62,78.87,71638.0,77.3308,77.4288,77.0368,77.2818,71638.0
2024-08-06 15:30:00,78.83,78.89,77.93,78.0,342449.0,77.2426,77.3014,76.3607,76.4293,342449.0
2024-08-07 09:30:00,78.85,79.82,78.82,79.65,90035.0,77.2622,78.2127,77.2328,78.0461,90035.0
2024-08-07 10:00:00,79.72,79.76,78.94,78.99,53736.0,78.1147,78.1539,77.3504,77.3994,53736.0
2024-08-07 10:30:00,78.99,79.34,78.96,79.18,45853.0,77.3994,77.7423,77.37,77.5856,45853.0
2024-08-07 11:00:00,79.22,79.28,78.81,78.86,62352.0,77.6247,77.6835,77.223,77.272,62352.0
2024-08-07 11:30:00,78.85,78.94,78.39,78.45,62646.0,77.2622,77.3504,76.8115,76.8703,62646.0
2024-08-07 12:00:00,78.43,78.47,78.01,78.2,49294.0,76.8507,76.8899,76.4391,76.6253,49294.0
2024-08-07 12:30:00,78.22,78.23,77.91,77.96,37610.0,76.6449,76.6547,76.3411,76.3901,37610.0
2024-08-07 13:00:00,77.96,78.01,77.56,77.83,31495.0,76.3901,76.4391,75.9982,76.2627,31495.0
2024-08-07 13:30:00,77.83,78.07,77.64,77.71,32794.0,76.2627,76.4979,76.0766,76.1452,32794.0
2024-08-07 14:00:00,77.73,77.73,77.22,77.24,86674.0,76.1648,76.1648,75.665,75.6846,86674.0
2024-08-07 14:30:00,77.21,77.5,77.16,77.32,75901.0,75.6552,75.9394,75.6062,75.763,75901.0
2024-08-07 15:00:00,77.34,77.63,77.27,77.51,59007.0,75.7826,76.0668,75.714,75.9492,59007.0
2024-08-07 15:30:00,77.51,77.64,77.17,77.25,244865.0,75.9492,76.0766,75.616,75.6944,244865.0
2024-08-08 09:30:00,77.82,78.18,77.51,77.86,71937.0,76.2529,76.6057,75.9492,76.2921,71937.0
2024-08-08 10:00:00,77.86,78.06,77.46,77.93,58773.0,76.2921,76.4881,75.9002,76.3607,58773.0
2024-08-08 10:30:00,77.94,77.99,77.8,77.98,34822.0,76.3705,76.4195,76.2333,76.4097,34822.0
2024-08-08 11:00:00,77.96,78.22,77.9,78.14,26896.0,76.3901,76.6449,76.3313,76.5665,26896.0
2024-08-08 11:30:00,78.11,78.31,78.05,78.25,26282.0,76.5371,76.7331,76.4783,76.6743,26282.0
2024-08-08 12:00:00,78.19,78.37,78.13,78.25,34634.0,76.6155,76.7919,76.5567,76.6743,34634.0
2024-08-08 12:30:00,78.24,78.24,77.97,78.18,19685.0,76.6645,76.6645,76.3999,76.6057,19685.0
2024-08-08 13:00:00,78.19,78.54,78.11,78.52,44186.0,76.6155,76.9584,76.5371,76.9388,44186.0
2024-08-08 13:30:00,78.53,78.59,78.38,78.47,41647.0,76.9486,77.0074,76.8017,76.8899,41647.0
2024-08-08 14:00:00,78.46,78.66,78.37,78.4,38620.0,76.8801,77.076,76.7919,76.8213,38620.0
2024-08-08 14:30:00,78.37,78.5,78.3,78.39,53131.0,76.7919,76.9192,76.7233,76.8115,53131.0
2024-08-08 15:00:00,78.38,78.51,78.32,78.4,62756.0,76.8017,76.929,76.7429,76.8213,62756.0
2024-08-08 15:30:00,78.4,78.58,78.27,78.5,324708.0,76.8213,76.9976,76.6939,76.9192,324708.0
2024-08-09 09:30:00,78.25,78.49,77.69,78.17,32901.0,76.6743,76.9094,76.1256,76.5959,32901.0
2024-08-09 10:00:00,78.15,78.46,78.1,78.42,22946.0,76.5763,76.8801,76.5273,76.8409,22946.0
2024-08-09 10:30:00,78.44,78.54,78.23,78.41,28741.0,76.8605,76.9584,76.6547,76.8311,28741.0
2024-08-09 11:00:00,78.36,78.54,78.21,78.21,34690.0,76.7821,76.9584,76.6351,76.6351,34690.0
2024-08-09 11:30:00,78.2,78.32,78.03,78.06,15954.0,76.6253,76.7429,76.4587,76.4881,15954.0
2024-08-09 12:00:00,78.06,78.13,77.92,78.04,23542.0,76.4881,76.5567,76.3509,76.4685,23542.0
2024-08-09 12:30:00,78.05,78.3,78.04,78.3,45832.0,76.4783,76.7233,76.4685,76.7233,45832.0
2024-08-09 13:00:00,78.3,78.65,78.29,78.65,34977.0,76.7233,77.0662,76.7135,77.0662,34977.0
2024-08-09 13:30:00,78.65,78.72,78.35,78.36,24889.0,77.0662,77.1348,76.7723,76.7821,24889.0
2024-08-09 14:00:00,78.35,78.44,78.25,78.41,26225.0,76.7723,76.8605,76.6743,76.8311,26225.0
2024-08-09 14:30:00,78.39,78.46,78.31,78.46,23828.0,76.8115,76.8801,76.7331,76.8801,23828.0
2024-08-09 15:00:00,78.46,78.61,78.39,78.58,30945.0,76.8801,77.027,76.8115,76.9976,30945.0
2024-08-09 15:30:00,78.58,78.72,78.51,78.51,160533.0,76.9976,77.1348,76.929,76.929,160533.0
2024-08-12 09:30:00,78.64,78.85,78.24,78.32,36816.0,77.0564,77.2622,76.6645,76.7429,36816.0
2024-08-12 10:00:00,78.31,78.52,78.27,78.45,40351.0,76.7331,76.9388,76.6939,76.8703,40351.0
2024-08-12 10:30:00,78.44,78.66,78.44,78.55,34602.0,76.8605,77.076,76.8605,76.9682,34602.0
2024-08-12 11:00:00,78.57,78.61,78.14,78.19,21143.0,76.9878,77.027,76.5665,76.6155,21143.0
2024-08-12 11:30:00,78.11,78.45,78.02,78.45,26293.0,76.5371,76.8703,76.4489,76.8703,26293.0
2024-08-12 12:00:00,78.44,78.48,78.28,78.32,20873.0,76.8605,76.8996,76.7037,76.7429,20873.0
2024-08-12 12:30:00,78.31,78.47,78.22,78.33,42293.0,76.7331,76.8899,76.6449,76.7527,42293.0
2024-08-12 13:00:00,78.32,78.46,78.2,78.38,31964.0,76.7429,76.8801,76.6253,76.8017,31964.0
2024-08-12 13:30:00,78.39,78.41,78.21,78.28,31644.0,76.8115,76.8311,76.6351,76.7037,31644.0
2024-08-12 14:00:00,78.28,78.39,78.18,78.2,26172.0,76.7037,76.8115,76.6057,76.6253,26172.0
2024-08-12 14:30:00,78.18,78.29,78.17,78.26,17690.0,76.6057,76.7135,76.5959,76.6841,17690.0
2024-08-12 15:00:00,78.24,78.42,78.22,78.35,23417.0,76.6645,76.8409,76.6449,76.7723,23417.0
2024-08-12 15:30:00,78.34,78.37,78.17,78.34,128382.0,76.7625,76.7919,76.5959,76.7625,128382.0
2024-08-13 09:30:00,78.4,78.81,78.15,78.5,49644.0,76.8213,77.223,76.5763,76.9192,49644.0
2024-08-13 10:00:00,78.52,78.54,78.05,78.18,31712.0,76.9388,76.9584,76.4783,76.6057,31712.0
2024-08-13 10:30:00,78.15,78.41,78.14,78.39,38092.0,76.5763,76.8311,76.5665,76.8115,38092.0
2024-08-13 11:00:00,78.39,78.49,78.32,78.44,18162.0,76.8115,76.9094,76.7429,76.8605,18162.0
2024-08-13 11:30:00,78.44,78.6,78.38,78.48,40508.0,76.8605,77.0172,76.8017,76.8996,40508.0
2024-08-13 12:00:00,78.48,78.7,78.48,78.56,27329.0,76.8996,77.1152,76.8996,76.978,27329.0
2024-08-13 12:30:00,78.55,78.74,78.46,78.69,24660.0,76.9682,77.1544,76.8801,77.1054,24660.0
2024-08-13 13:00:00,78.64,78.7,78.48,78.69,29315.0,77.0564,77.1152,76.8996,77.1054,29315.0
2024-08-13 13:30:00,78.67,78.69,78.46,78.66,31209.0,77.0858,77.1054,76.8801,77.076,31209.0
2024-08-13 14:00:00,78.65,78.72,78.6,78.7,18939.0,77.0662,77.1348,77.0172,77.1152,18939.0
2024-08-13 14:30:00,78.7,78.79,78.66,78.75,25339.0,77.1152,77.2034,77.076,77.1642,25339.0
2024-08-13 15:00:00,78.75,78.82,78.62,78.76,33738.0,77.1642,77.2328,77.0368,77.174,33738.0
2024-08-13 15:30:00,78.76,78.89,78.66,78.82,190695.0,77.174,77.3014,77.076,77.2328,190695.0
2024-08-14 09:30:00,78.97,79.15,78.66,78.69,45246.0,77.3798,77.5562,77.076,77.1054,45246.0
2024-08-14 10:00:00,78.67,78.8,78.55,78.7,38427.0,77.0858,77.2132,76.9682,77.1152,38427.0
2024-08-14 10:30:00,78.68,78.68,78.34,78.42,26437.0,77.0956,77.0956,76.7625,76.8409,26437.0
2024-08-14 11:00:00,78.43,78.57,78.4,78.51,28781.0,76.8507,76.9878,76.8213,76.929,28781.0
2024-08-14 11:30:00,78.54,78.77,78.53,78.73,29254.0,76.9584,77.1838,76.9486,77.1446,29254.0
2024-08-14 12:00:00,78.72,79.1,78.6,78.61,84666.0,77.1348,77.5072,77.0172,77.027,84666.0
2024-08-14 12:30:00,78.61,78.9,78.56,78.9,33540.0,77.027,77.3112,76.978,77.3112,33540.0
2024-08-14 13:00:00,78.88,78.95,78.8,78.87,32828.0,77.2916,77.3602,77.2132,77.2818,32828.0
2024-08-14 13:30:00,78.86,78.96,78.84,78.88,22830.0,77.272,77.37,77.2524,77.2916,22830.0
2024-08-14 14:00:00,78.87,78.88,78.81,78.84,30583.0,77.2818,77.2916,77.223,77.2524,30583.0
2024-08-14 14:30:00,78.85,79.11,78.85,79.08,35760.0,77.2622,77.517,77.2622,77.4876,35760.0
2024-08-14 15:00:00,79.09,79.1,78.9,78.94,40900.0,77.4974,77.5072,77.3112,77.3504,40900.0
2024-08-14 15:30:00,78.94,78.99,78.72,78.74,170276.0,77.3504,77.3994,77.1348,77.1544,170276.0
2024-08-15 09:30:00,79.67,80.33,79.57,79.59,76149.0,78.0657,78.7124,77.9677,77.9873,76149.0
2024-08-15 10:00:00,79.59,79.82,79.54,79.75,57554.0,77.9873,78.2127,77.9383,78.1441,57554.0
2024-08-15 10:30:00,79.77,80.07,79.74,80.07,48763.0,78.1637,78.4576,78.1343,78.4576,48763.0
2024-08-15 11:00:00,80.1,80.38,80.08,80.3,43325.0,78.487,78.7614,78.4674,78.683,43325.0
2024-08-15 11:30:00,80.3,80.36,80.21,80.27,30747.0,78.683,78.7418,78.5948,78.6536,30747.0
2024-08-15 12:00:00,80.28,80.55,80.26,80.54,61921.0,78.6634,78.928,78.6438,78.9182,61921.0
2024-08-15 12:30:00,80.55,80.59,80.27,80.46,37020.0,78.928,78.9672,78.6536,78.8398,37020.0
2024-08-15 13:00:00,80.46,80.46,80.25,80.39,38062.0,78.8398,78.8398,78.634,78.7712,38062.0
2024-08-15 13:30:00,80.4,80.4,80.24,80.28,44088.0,78.781,78.781,78.6242,78.6634,44088.0
2024-08-15 14:00:00,80.28,80.36,80.22,80.3,36007.0,78.6634,78.7418,78.6046,78.683,36007.0
2024-08-15 14:30:00,80.3,80.34,80.23,80.26,34204.0,78.683,78.7222,78.6144,78.6438,34204.0
2024-08-15 15:00:00,80.24,80.38,80.2,80.31,45006.0,78.6242,78.7614,78.585,78.6928,45006.0
2024-08-15 15:30:00,80.32,80.48,80.06,80.31,288316.0,78.7026,78.8594,78.4478,78.6928,288316.0
2024-08-16 09:30:00,80.18,80.41,79.84,79.94,115690.0,78.5654,78.7908,78.2323,78.3302,115690.0
2024-08-16 10:00:00,79.94,80.02,79.57,79.58,31032.0,78.3302,78.4086,77.9677,77.9775,31032.0
2024-08-16 10:30:00,79.56,79.57,79.38,79.39,30158.0,77.9579,77.9677,77.7815,77.7913,30158.0
2024-08-16 11:00:00,79.39,79.77,79.39,79.67,33181.0,77.7913,78.1637,77.7913,78.0657,33181.0
2024-08-16 11:30:00,79.67,79.78,79.6,79.66,21308.0,78.0657,78.1735,77.9971,78.0559,21308.0
2024-08-16 12:00:00,79.63,79.76,79.61,79.62,22187.0,78.0265,78.1539,78.0069,78.0167,22187.0
2024-08-16 12:30:00,79.62,79.85,79.62,79.81,22480.0,78.0167,78.2421,78.0167,78.2029,22480.0
2024-08-16 13:00:00,79.78,79.78,79.66,79.75,19343.0,78.1735,78.1735,78.0559,78.1441,19343.0
2024-08-16 13:30:00,79.74,79.79,79.65,79.76,17612.0,78.1343,78.1833,78.0461,78.1539,17612.0
2024-08-16 14:00:00,79.75,79.75,79.65,79.74,20181.0,78.1441,78.1441,78.0461,78.1343,20181.0
2024-08-16 14:30:00,79.75,79.82,79.63,79.81,27642.0,78.1441,78.2127,78.0265,78.2029,27642.0
2024-08-16 15:00:00,79.81,79.83,79.67,79.67,52391.0,78.2029,78.2225,78.0657,78.0657,52391.0
2024-08-16 15:30:00,79.67,80.22,79.66,80.16,260426.0,78.0657,78.6046,78.0559,78.5458,260426.0
2024-08-19 09:30:00,80.26,80.5,79.89,79.94,53188.0,78.6438,78.879,78.2813,78.3302,53188.0
2024-08-19 10:00:00,79.94,80.11,79.85,80.1,41113.0,78.3302,78.4968,78.2421,78.487,41113.0
2024-08-19 10:30:00,80.1,80.42,80.08,80.3,28980.0,78.487,78.8006,78.4674,78.683,28980.0
2024-08-19 11:00:00,80.27,80.47,80.22,80.28,43476.0,78.6536,78.8496,78.6046,78.6634,43476.0
2024-08-19 11:30:00,80.26,80.46,80.22,80.38,48282.0,78.6438,78.8398,78.6046,78.7614,48282.0
2024-08-19 12:00:00,80.38,80.46,80.13,80.29,17204.0,78.7614,78.8398,78.5164,78.6732,17204.0
2024-08-19 12:30:00,80.27,80.3,80.22,80.29,14101.0,78.6536,78.683,78.6046,78.6732,14101.0
2024-08-19 13:00:00,80.27,80.34,80.03,80.1,98125.0,78.6536,78.7222,78.4184,78.487,98125.0
2024-08-19 13:30:00,80.08,80.23,80.0,80.16,30013.0,78.4674,78.6144,78.389,78.5458,30013.0
2024-08-19 14:00:00,80.14,80.23,80.1,80.19,26747.0,78.5262,78.6144,78.487,78.5752,26747.0
2024-08-19 14:30:00,80.2,80.28,80.16,80.22,26849.0,78.585,78.6634,78.5458,78.6046,26849.0
2024-08-19 15:00:00,80.22,80.23,80.12,80.16,30530.0,78.6046,78.6144,78.5066,78.5458,30530.0
2024-08-19 15:30:00,80.15,80.24,80.03,80.14,151890.0,78.536,78.6242,78.4184,78.5262,151890.0
2024-08-20 09:30:00,79.88,80.28,79.88,80.17,48765.0,78.2715,78.6634,78.2715,78.5556,48765.0
2024-08-20 10:00:00,80.2,80.27,79.96,80.05,26742.0,78.585,78.6536,78.3498,78.438,26742.0
2024-08-20 10:30:00,80.04,80.1,79.87,79.89,32762.0,78.4282,78.487,78.2617,78.2813,32762.0
2024-08-20 11:00:00,79.89,79.95,79.76,79.77,21440.0,78.2813,78.34,78.1539,78.1637,21440.0
2024-08-20 11:30:00,79.77,79.93,79.71,79.87,27569.0,78.1637,78.3205,78.1049,78.2617,27569.0
2024-08-20 12:00:00,79.86,79.86,79.62,79.7,33076.0,78.2519,78.2519,78.0167,78.0951,33076.0
2024-08-20 12:30:00,79.7,79.74,79.65,79.66,22793.0,78.0951,78.1343,78.0461,78.0559,22793.0
2024-08-20 13:00:00,79.66,79.68,79.57,79.62,31914.0,78.0559,78.0755,77.9677,78.0167,31914.0
2024-08-20 13:30:00,79.62,79.66,79.43,79.44,36019.0,78.0167,78.0559,77.8305,77.8403,36019.0
2024-08-20 14:00:00,79.44,79.56,79.43,79.52,37794.0,77.8403,77.9579,77.8305,77.9187,37794.0
2024-08-20 14:30:00,79.5,79.56,79.45,79.47,35903.0,77.8991,77.9579,77.8501,77.8697,35903.0
2024-08-20 15:00:00,79.47,79.53,79.45,79.48,46311.0,77.8697,77.9285,77.8501,77.8795,46311.0
2024-08-20 15:30:00,79.48,79.52,79.18,79.25,398708.0,77.8795,77.9187,77.5856,77.6541,398708.0
2024-08-21 09:30:00,79.64,79.87,79.55,79.79,32804.0,78.0363,78.2617,77.9481,78.1833,32804.0
2024-08-21 10:00:00,79.8,80.07,79.76,80.04,27956.0,78.1931,78.4576,78.1539,78.4282,27956.0
2024-08-21 10:30:00,80.05,80.31,80.05,80.09,31637.0,78.438,78.6928,78.438,78.4772,31637.0
2024-08-21 11:00:00,80.11,80.31,80.07,80.28,31490.0,78.4968,78.6928,78.4576,78.6634,31490.0
2024-08-21 11:30:00,80.25,80.27,80.01,80.06,26949.0,78.634,78.6536,78.3988,78.4478,26949.0
2024-08-21 12:00:00,80.04,80.11,79.95,80.04,17835.0,78.4282,78.4968,78.34,78.4282,17835.0
2024-08-21 12:30:00,80.07,80.14,80.04,80.09,39471.0,78.4576,78.5262,78.4282,78.4772,39471.0
2024-08-21 13:00:00,80.1,80.25,80.09,80.2,35899.0,78.487,78.634,78.4772,78.585,35899.0
2024-08-21 13:30:00,80.2,80.37,80.19,80.35,71008.0,78.585,78.7516,78.5752,78.732,71008.0
2024-08-21 14:00:00,80.37,80.48,80.33,80.41,33846.0,78.7516,78.8594,78.7124,78.7908,33846.0
2024-08-21 14:30:00,80.43,80.51,80.34,80.43,37884.0,78.8104,78.8888,78.7222,78.8104,37884.0
2024-08-21 15:00:00,80.46,80.47,80.28,80.36,39849.0,78.8398,78.8496,78.6634,78.7418,39849.0
2024-08-21 15:30:00,80.35,80.41,80.26,80.31,174348.0,78.732,78.7908,78.6438,78.6928,174348.0
2024-08-22 09:30:00,80.32,80.48,79.91,80.29,50475.0,78.7026,78.8594,78.3009,78.6732,50475.0
2024-08-22 10:00:00,80.28,80.28,79.9,80.03,37983.0,78.6634,78.6634,78.2911,78.4184,37983.0
2024-08-22 10:30:00,80.07,80.23,80.01,80.15,51103.0,78.4576,78.6144,78.3988,78.536,51103.0
2024-08-22 11:00:00,80.14,80.2,79.82,79.91,23592.0,78.5262,78.585,78.2127,78.3009,23592.0
2024-08-22 11:30:00,79.9,80.18,79.74,80.15,36090.0,78.2911,78.5654,78.1343,78.536,36090.0
2024-08-22 12:00:00,80.12,80.42,80.07,80.39,21234.0,78.5066,78.8006,78.4576,78.7712,21234.0
2024-08-22 12:30:00,80.37,80.48,80.08,80.18,26108.0,78.7516,78.8594,78.4674,78.5654,26108.0
2024-08-22 13:00:00,80.17,80.25,80.04,80.11,22719.0,78.5556,78.634,78.4282,78.4968,22719.0
2024-08-22 13:30:00,80.09,80.16,79.96,80.04,14714.0,78.4772,78.5458,78.3498,78.4282,14714.0
2024-08-22 14:00:00,80.03,80.29,80.0,80.23,17705.0,78.4184,78.6732,78.389,78.6144,17705.0
2024-08-22 14:30:00,80.23,80.27,80.11,80.11,26691.0,78.6144,78.6536,78.4968,78.4968,26691.0
2024-08-22 15:00:00,80.14,80.21,80.05,80.07,49149.0,78.5262,78.5948,78.438,78.4576,49149.0
2024-08-22 15:30:00,80.07,80.32,80.02,80.32,195730.0,78.4576,78.7026,78.4086,78.7026,195730.0
2024-08-23 09:30:00,80.65,80.84,80.25,80.29,39344.0,79.026,79.2121,78.634,78.6732,39344.0
2024-08-23 10:00:00,80.33,81.2,80.33,81.12,84384.0,78.7124,79.5649,78.7124,79.4865,84384.0
2024-08-23 10:30:00,81.11,81.16,80.82,81.07,40284.0,79.4767,79.5257,79.1925,79.4375,40284.0
2024-08-23 11:00:00,81.04,81.41,81.02,81.4,43559.0,79.4081,79.7706,79.3885,79.7608,43559.0
2024-08-23 11:30:00,81.38,81.46,81.0,81.01,45142.0,79.7413,79.8196,79.3689,79.3787,45142.0
2024-08-23 12:00:00,80.96,80.96,80.73,80.78,35132.0,79.3297,79.3297,79.1043,79.1533,35132.0
2024-08-23 12:30:00,80.79,80.94,80.63,80.83,34188.0,79.1631,79.3101,79.0064,79.2023,34188.0
2024-08-23 13:00:00,80.81,80.89,80.75,80.87,32863.0,79.1827,79.2611,79.1239,79.2415,32863.0
2024-08-23 13:30:00,80.86,81.05,80.82,81.02,32153.0,79.2317,79.4179,79.1925,79.3885,32153.0
2024-08-23 14:00:00,81.0,81.01,80.81,80.91,32588.0,79.3689,79.3787,79.1827,79.2807,32588.0
2024-08-23 14:30:00,80.88,80.96,80.82,80.95,39964.0,79.2513,79.3297,79.1925,79.3199,39964.0
2024-08-23 15:00:00,80.94,81.05,80.79,81.05,48874.0,79.3101,79.4179,79.1631,79.4179,48874.0
2024-08-23 15:30:00,81.06,81.15,80.88,81.09,218005.0,79.4277,79.5159,79.2513,79.4571,218005.0
2024-08-26 09:30:00,81.56,82.07,81.56,81.9,48738.0,79.9176,80.4174,79.9176,80.2508,48738.0
2024-08-26 10:00:00,81.9,82.04,81.79,82.04,46908.0,80.2508,80.388,80.143,80.388,46908.0
2024-08-26 10:30:00,82.04,82.1,81.58,81.63,29148.0,80.388,80.4468,79.9372,79.9862,29148.0
2024-08-26 11:00:00,81.59,81.6,81.33,81.36,34278.0,79.947,79.9568,79.6923,79.7217,34278.0
2024-08-26 11:30:00,81.34,81.34,81.15,81.32,21884.0,79.7021,79.7021,79.5159,79.6825,21884.0
2024-08-26 12:00:00,81.31,81.56,81.26,81.54,40596.0,79.6727,79.9176,79.6237,79.898,40596.0
2024-08-26 12:30:00,81.56,81.82,81.48,81.76,59914.0,79.9176,80.1724,79.8392,80.1136,59914.0
2024-08-26 13:00:00,81.76,81.84,81.65,81.65,61908.0,80.1136,80.192,80.0058,80.0058,61908.0
2024-08-26 13:30:00,81.65,81.78,81.58,81.75,76502.0,80.0058,80.1332,79.9372,80.1038,76502.0
2024-08-26 14:00:00,81.75,81.83,81.69,81.81,54226.0,80.1038,80.1822,80.045,80.1626,54226.0
2024-08-26 14:30:00,81.81,81.87,81.76,81.81,59774.0,80.1626,80.2214,80.1136,80.1626,59774.0
2024-08-26 15:00:00,81.81,81.88,81.75,81.76,77367.0,80.1626,80.2312,80.1038,80.1136,77367.0
2024-08-26 15:30:00,81.76,81.8,81.57,81.65,264011.0,80.1136,80.1528,79.9274,80.0058,264011.0
2024-08-27 09:30:00,81.8,81.8,81.24,81.34,43141.0,80.1528,80.1528,79.6041,79.7021,43141.0
2024-08-27 10:00:00,81.31,81.79,81.28,81.79,134685.0,79.6727,80.143,79.6433,80.143,134685.0
2024-08-27 10:30:00,81.77,81.87,81.7,81.77,34934.0,80.1234,80.2214,80.0548,80.1234,34934.0
2024-08-27 11:00:00,81.78,82.05,81.76,82.02,70995.0,80.1332,80.3978,80.1136,80.3684,70995.0
2024-08-27 11:30:00,82.02,82.07,81.76,81.97,116447.0,80.3684,80.4174,80.1136,80.3194,116447.0
2024-08-27 12:00:00,81.97,81.97,81.79,81.84,46612.0,80.3194,80.3194,80.143,80.192,46612.0
2024-08-27 12:30:00,81.82,81.85,81.63,81.77,30500.0,80.1724,80.2018,79.9862,80.1234,30500.0
2024-08-27 13:00:00,81.78,82.3,81.78,82.3,75777.0,80.1332,80.6427,80.1332,80.6427,75777.0
2024-08-27 13:30:00,82.29,82.49,82.25,82.37,60011.0,80.6329,80.8289,80.5937,80.7113,60011.0
2024-08-27 14:00:00,82.37,82.53,82.3,82.38,65407.0,80.7113,80.8681,80.6427,80.7211,65407.0
2024-08-27 14:30:00,82.38,82.52,82.3,82.45,59427.0,80.7211,80.8583,80.6427,80.7897,59427.0
2024-08-27 15:00:00,82.44,82.63,82.4,82.6,87735.0,80.7799,80.9661,80.7407,80.9367,87735.0
2024-08-27 15:30:00,82.6,82.72,82.47,82.51,286167.0,80.9367,81.0543,80.8093,80.8485,286167.0
2024-08-28 09:30:00,82.12,82.62,82.0,82.46,47612.0,80.4664,80.9563,80.3488,80.7995,47612.0
2024-08-28 10:00:00,82.45,82.48,82.21,82.25,38947.0,80.7897,80.8191,80.5545,80.5937,38947.0
2024-08-28 10:30:00,82.25,82.48,82.15,82.38,35507.0,80.5937,80.8191,80.4957,80.7211,35507.0
2024-08-28 11:00:00,82.37,82.42,82.15,82.22,55587.0,80.7113,80.7603,80.4957,80.5643,55587.0
2024-08-28 11:30:00,82.22,82.29,82.14,82.28,60432.0,80.5643,80.6329,80.4859,80.6231,60432.0
2024-08-28 12:00:00,82.27,82.27,82.01,82.12,65526.0,80.6133,80.6133,80.3586,80.4664,65526.0
2024-08-28 12:30:00,82.11,82.24,82.07,82.23,35015.0,80.4566,80.5839,80.4174,80.5741,35015.0
2024-08-28 13:00:00,82.23,82.33,82.15,82.2,50317.0,80.5741,80.6721,80.4957,80.5447,50317.0
2024-08-28 13:30:00,82.2,82.35,82.18,82.21,70135.0,80.5447,80.6917,80.5251,80.5545,70135.0
2024-08-28 14:00:00,82.22,82.23,81.97,81.98,56757.0,80.5643,80.5741,80.3194,80.3292,56757.0
2024-08-28 14:30:00,81.98,82.26,81.93,82.26,44913.0,80.3292,80.6035,80.2802,80.6035,44913.0
2024-08-28 15:00:00,82.26,82.36,82.09,82.31,44502.0,80.6035,80.7015,80.437,80.6525,44502.0
2024-08-28 15:30:00,82.3,82.77,82.14,82.53,385519.0,80.6427,81.1033,80.4859,80.8681,385519.0
2024-08-29 09:30:00,82.89,83.03,82.36,82.61,55270.0,81.2208,81.358,80.7015,80.9465,55270.0
2024-08-29 10:00:00,82.65,83.24,82.65,83.2,37896.0,80.9857,81.5638,80.9857,81.5246,37896.0
2024-08-29 10:30:00,83.18,83.29,83.04,83.11,84961.0,81.505,81.6128,81.3678,81.4364,84961.0
2024-08-29 11:00:00,83.13,83.21,83.0,83.18,47552.0,81.456,81.5344,81.3286,81.505,47552.0
2024-08-29 11:30:00,83.2,83.41,83.1,83.35,42198.0,81.5246,81.7304,81.4266,81.6716,42198.0
2024-08-29 12:00:00,83.35,83.62,83.32,83.61,49063.0,81.6716,81.9361,81.6422,81.9263,49063.0
2024-08-29 12:30:00,83.62,83.79,83.59,83.78,23701.0,81.9361,82.1027,81.9067,82.0929,23701.0
2024-08-29 13:00:00,83.77,83.85,83.63,83.76,50830.0,82.0831,82.1615,81.9459,82.0733,50830.0
2024-08-29 13:30:00,83.76,83.9,83.76,83.9,66254.0,82.0733,82.2105,82.0733,82.2105,66254.0
2024-08-29 14:00:00,83.89,83.92,83.46,83.58,90287.0,82.2007,82.2301,81.7794,81.897,90287.0
2024-08-29 14:30:00,83.54,83.61,83.08,83.2,58589.0,81.8578,81.9263,81.407,81.5246,58589.0
2024-08-29 15:00:00,83.19,83.39,83.11,83.39,60212.0,81.5148,81.7108,81.4364,81.7108,60212.0
2024-08-29 15:30:00,83.4,83.44,83.11,83.43,303850.0,81.7206,81.7598,81.4364,81.75,303850.0
2024-08-30 09:30:00,83.42,83.93,83.38,83.69,96831.0,82.1089,82.6108,82.0695,82.3746,96831.0
2024-08-30 10:00:00,83.66,84.02,83.57,83.9,158197.0,82.3451,82.6994,82.2565,82.5813,158197.0
2024-08-30 10:30:00,83.86,83.95,83.77,83.9,125722.0,82.5419,82.6305,82.4534,82.5813,125722.0
2024-08-30 11:00:00,83.91,84.03,83.46,83.5,246645.0,82.5912,82.7093,82.1482,82.1876,246645.0
2024-08-30 11:30:00,83.5,84.04,83.32,84.0,129514.0,82.1876,82.7191,82.0104,82.6797,129514.0
2024-08-30 12:00:00,83.99,84.08,83.65,83.67,122904.0,82.6699,82.7585,82.3352,82.3549,122904.0
2024-08-30 12:30:00,83.66,83.68,83.49,83.52,58275.0,82.3451,82.3648,82.1778,82.2073,58275.0
2024-08-30 13:00:00,83.53,83.63,83.44,83.58,36785.0,82.2171,82.3156,82.1285,82.2663,36785.0
2024-08-30 13:30:00,83.6,83.72,83.57,83.69,39115.0,82.286,82.4041,82.2565,82.3746,39115.0
2024-08-30 14:00:00,83.68,84.01,83.68,83.95,55153.0,82.3648,82.6896,82.3648,82.6305,55153.0
2024-08-30 14:30:00,83.95,84.15,83.93,84.13,54252.0,82.6305,82.8274,82.6108,82.8077,54252.0
2024-08-30 15:00:00,84.13,84.31,84.05,84.31,67250.0,82.8077,82.9849,82.729,82.9849,67250.0
2024-08-30 15:30:00,84.31,84.52,84.19,84.22,529135.0,82.9849,83.1916,82.8668,82.8963,529135.0
2024-09-03 09:30:00,83.5,83.94,82.66,83.05,103751.0,82.1876,82.6207,81.3608,81.7447,103751.0
2024-09-03 10:00:00,83.04,83.1,82.35,83.1,89122.0,81.7348,81.7939,81.0557,81.7939,89122.0
2024-09-03 10:30:00,83.07,83.08,82.83,82.93,36421.0,81.7644,81.7742,81.5281,81.6266,36421.0
2024-09-03 11:00:00,82.96,83.2,82.92,82.99,67714.0,81.6561,81.8923,81.6167,81.6856,67714.0
2024-09-03 11:30:00,83.03,83.17,82.89,82.91,56593.0,81.725,81.8628,81.5872,81.6069,56593.0
2024-09-03 12:00:00,82.89,82.91,82.7,82.77,55923.0,81.5872,81.6069,81.4002,81.4691,55923.0
2024-09-03 12:30:00,82.76,82.77,82.35,82.45,49874.0,81.4592,81.4691,81.0557,81.1541,49874.0
2024-09-03 13:00:00,82.39,82.56,82.33,82.48,37792.0,81.095,81.2624,81.036,81.1836,37792.0
2024-09-03 13:30:00,82.48,82.5,82.36,82.43,47277.0,81.1836,81.2033,81.0655,81.1344,47277.0
2024-09-03 14:00:00,82.4,82.41,82.24,82.33,37774.0,81.1049,81.1147,80.9474,81.036,37774.0
2024-09-03 14:30:00,82.31,82.32,82.04,82.04,29167.0,81.0163,81.0261,80.7505,80.7505,29167.0
2024-09-03 15:00:00,82.03,82.15,81.92,82.08,96272.0,80.7407,80.8588,80.6324,80.7899,96272.0
2024-09-03 15:30:00,82.08,82.15,81.75,82.15,296798.0,80.7899,80.8588,80.4651,80.8588,296798.0
2024-09-04 09:30:00,82.3,82.7,82.23,82.57,65695.0,81.0065,81.4002,80.9376,81.2722,65695.0
2024-09-04 10:00:00,82.55,82.56,82.19,82.56,36329.0,81.2525,81.2624,80.8982,81.2624,36329.0
2024-09-04 10:30:00,82.54,82.81,82.44,82.75,24235.0,81.2427,81.5084,81.1443,81.4494,24235.0
2024-09-04 11:00:00,82.73,82.86,82.54,82.54,34985.0,81.4297,81.5577,81.2427,81.2427,34985.0
2024-09-04 11:30:00,82.55,82.63,82.41,82.44,38729.0,81.2525,81.3313,81.1147,81.1443,38729.0
2024-09-04 12:00:00,82.43,82.52,82.26,82.27,61780.0,81.1344,81.223,80.9671,80.9769,61780.0
2024-09-04 12:30:00,82.29,82.43,82.21,82.24,28848.0,80.9966,81.1344,80.9179,80.9474,28848.0
2024-09-04 13:00:00,82.26,82.27,82.11,82.19,273875.0,80.9671,80.9769,80.8194,80.8982,273875.0
2024-09-04 13:30:00,82.19,82.28,81.83,81.91,64215.0,80.8982,80.9868,80.5438,80.6226,64215.0
2024-09-04 14:00:00,81.86,81.98,81.75,81.94,25481.0,80.5734,80.6915,80.4651,80.6521,25481.0
2024-09-04 14:30:00,81.95,82.02,81.81,81.82,27513.0,80.662,80.7309,80.5242,80.534,27513.0
2024-09-04 15:00:00,81.8,81.91,81.67,81.88,50157.0,80.5143,80.6226,80.3864,80.5931,50157.0
2024-09-04 15:30:00,81.87,81.89,81.65,81.69,268902.0,80.5832,80.6029,80.3667,80.406,268902.0
2024-09-05 09:30:00,81.92,81.95,81.24,81.36,74859.0,80.6324,80.662,79.9631,80.0812,74859.0
2024-09-05 10:00:00,81.36,81.85,81.36,81.48,55339.0,80.0812,80.5635,80.0812,80.1993,55339.0
2024-09-05 10:30:00,81.57,81.6,81.23,81.33,41569.0,80.2879,80.3175,79.9533,80.0517,41569.0
2024-09-05 11:00:00,81.3,81.34,80.97,81.09,34291.0,80.0222,80.0615,79.6974,79.8155,34291.0
2024-09-05 11:30:00,81.08,81.24,81.04,81.06,34234.0,79.8056,79.9631,79.7663,79.7859,34234.0
2024-09-05 12:00:00,81.05,81.34,81.01,81.31,65375.0,79.7761,80.0615,79.7367,80.032,65375.0
2024-09-05 12:30:00,81.3,81.39,81.19,81.27,77892.0,80.0222,80.1108,79.9139,79.9926,77892.0
2024-09-05 13:00:00,81.26,81.32,81.17,81.21,25378.0,79.9828,80.0419,79.8942,79.9336,25378.0
2024-09-05 13:30:00,81.19,81.47,81.16,81.45,62271.0,79.9139,80.1895,79.8844,80.1698,62271.0
2024-09-05 14:00:00,81.47,81.48,81.35,81.37,38164.0,80.1895,80.1993,80.0714,80.0911,38164.0
2024-09-05 14:30:00,81.36,81.48,81.35,81.44,51400.0,80.0812,80.1993,80.0714,80.16,51400.0
2024-09-05 15:00:00,81.42,81.43,81.15,81.31,85855.0,80.1403,80.1501,79.8745,80.032,85855.0
2024-09-05 15:30:00,81.31,81.49,81.1,81.38,288554.0,80.032,80.2092,79.8253,80.1009,288554.0
2024-09-06 09:30:00,81.06,81.69,81.0,81.38,233428.0,79.7859,80.406,79.7269,80.1009,233428.0
2024-09-06 10:00:00,81.37,81.38,80.52,80.58,106345.0,80.0911,80.1009,79.2544,79.3135,106345.0
2024-09-06 10:30:00,80.6,80.7,79.99,80.08,193557.0,79.3332,79.4316,78.7328,78.8213,193557.0
2024-09-06 11:00:00,80.08,80.61,79.75,79.83,58478.0,78.8213,79.343,78.4965,78.5753,58478.0
2024-09-06 11:30:00,79.83,79.89,79.41,79.45,60018.0,78.5753,78.6343,78.1619,78.2013,60018.0
2024-09-06 12:00:00,79.43,79.49,79.07,79.15,43767.0,78.1816,78.2406,77.8272,77.906,43767.0
2024-09-06 12:30:00,79.15,79.28,78.96,79.06,64994.0,77.906,78.0339,77.719,77.8174,64994.0
2024-09-06 13:00:00,79.06,79.28,79.06,79.14,71643.0,77.8174,78.0339,77.8174,77.8961,71643.0
2024-09-06 13:30:00,79.13,79.32,79.0,79.22,73713.0,77.8863,78.0733,77.7583,77.9749,73713.0
2024-09-06 14:00:00,79.21,79.22,79.01,79.03,59307.0,77.965,77.9749,77.7682,77.7879,59307.0
2024-09-06 14:30:00,79.04,79.04,78.85,78.99,65107.0,77.7977,77.7977,77.6107,77.7485,65107.0
2024-09-06 15:00:00,78.99,79.09,78.94,79.01,72495.0,77.7485,77.8469,77.6993,77.7682,72495.0
2024-09-06 15:30:00,79.01,79.2,78.59,79.15,402267.0,77.7682,77.9552,77.3548,77.906,402267.0
2024-09-09 09:30:00,79.6,80.4,79.46,80.26,88210.0,78.3489,79.1363,78.2111,78.9985,88210.0
2024-09-09 10:00:00,80.3,80.79,80.18,80.23,94639.0,79.0379,79.5202,78.9198,78.969,94639.0
2024-09-09 10:30:00,80.22,80.29,80.04,80.09,49519.0,78.9591,79.028,78.782,78.8312,49519.0
2024-09-09 11:00:00,80.07,80.23,79.92,80.18,57852.0,78.8115,78.969,78.6639,78.9198,57852.0
2024-09-09 11:30:00,80.2,80.72,80.2,80.6,46537.0,78.9395,79.4513,78.9395,79.3332,46537.0
2024-09-09 12:00:00,80.61,80.66,80.49,80.54,39754.0,79.343,79.3922,79.2249,79.2741,39754.0
2024-09-09 12:30:00,80.54,80.77,80.48,80.72,47553.0,79.2741,79.5005,79.2151,79.4513,47553.0
2024-09-09 13:00:00,80.7,80.75,80.56,80.58,101488.0,79.4316,79.4808,79.2938,79.3135,101488.0
2024-09-09 13:30:00,80.53,80.56,80.33,80.38,35788.0,79.2643,79.2938,79.0674,79.1166,35788.0
2024-09-09 14:00:00,80.37,80.44,80.23,80.27,59036.0,79.1068,79.1757,78.969,79.0084,59036.0
2024-09-09 14:30:00,80.24,80.25,80.0,80.12,221225.0,78.9788,78.9887,78.7426,78.8607,221225.0
2024-09-09 15:00:00,80.11,80.15,79.96,80.06,62776.0,78.8509,78.8902,78.7032,78.8017,62776.0
2024-09-09 15:30:00,80.06,80.11,79.51,79.59,506146.0,78.8017,78.8509,78.2603,78.3391,506146.0
2024-09-10 09:30:00,79.4,79.65,78.93,79.38,44843.0,78.152,78.3981,77.6894,78.1324,44843.0
2024-09-10 10:00:00,79.39,79.4,78.92,79.13,142043.0,78.1422,78.152,77.6796,77.8863,142043.0
2024-09-10 10:30:00,79.16,79.6,79.07,79.44,54420.0,77.9158,78.3489,77.8272,78.1914,54420.0
2024-09-10 11:00:00,79.42,79.62,79.35,79.47,20842.0,78.1717,78.3686,78.1028,78.2209,20842.0
2024-09-10 11:30:00,79.48,79.51,79.04,79.05,103586.0,78.2308,78.2603,77.7977,77.8075,103586.0
2024-09-10 12:00:00,79.05,79.2,78.96,79.14,26770.0,77.8075,77.9552,77.719,77.8961,26770.0
2024-09-10 12:30:00,79.13,79.22,79.04,79.14,24477.0,77.8863,77.9749,77.7977,77.8961,24477.0
2024-09-10 13:00:00,79.15,79.37,79.11,79.22,38403.0,77.906,78.1225,77.8666,77.9749,38403.0
2024-09-10 13:30:00,79.21,79.56,79.21,79.56,39214.0,77.965,78.3095,77.965,78.3095,39214.0
2024-09-10 14:00:00,79.56,79.8,79.52,79.71,105295.0,78.3095,78.5457,78.2702,78.4572,105295.0
2024-09-10 14:30:00,79.71,79.89,79.71,79.87,70347.0,78.4572,78.6343,78.4572,78.6146,70347.0
2024-09-10 15:00:00,79.87,79.92,79.73,79.78,94961.0,78.6146,78.6639,78.4769,78.5261,94961.0
2024-09-10 15:30:00,79.77,79.77,79.38,79.51,442824.0,78.5162,78.5162,78.1324,78.2603,442824.0
2024-09-11 09:30:00,79.41,79.41,78.42,78.44,52587.0,78.1619,78.1619,77.1874,77.2071,52587.0
2024-09-11 10:00:00,78.44,78.44,77.88,77.89,44598.0,77.2071,77.2071,76.6559,76.6658,44598.0
2024-09-11 10:30:00,77.88,78.04,77.81,77.98,50769.0,76.6559,76.8134,76.587,76.7544,50769.0
2024-09-11 11:00:00,77.98,78.48,77.92,78.47,99480.0,76.7544,77.2465,76.6953,77.2367,99480.0
2024-09-11 11:30:00,78.5,78.9,78.45,78.61,47516.0,77.2662,77.6599,77.217,77.3745,47516.0
2024-09-11 12:00:00,78.6,78.81,78.58,78.65,27302.0,77.3646,77.5713,77.3449,77.4138,27302.0
2024-09-11 12:30:00,78.68,78.75,78.6,78.68,19103.0,77.4434,77.5123,77.3646,77.4434,19103.0
2024-09-11 13:00:00,78.69,79.02,78.69,78.96,16266.0,77.4532,77.778,77.4532,77.719,16266.0
2024-09-11 13:30:00,78.96,79.18,78.96,79.03,14485.0,77.719,77.9355,77.719,77.7879,14485.0
2024-09-11 14:00:00,79.02,79.23,78.98,79.19,18725.0,77.778,77.9847,77.7386,77.9453,18725.0
2024-09-11 14:30:00,79.17,79.54,79.17,79.47,23882.0,77.9257,78.2898,77.9257,78.2209,23882.0
2024-09-11 15:00:00,79.45,79.68,79.41,79.68,27350.0,78.2013,78.4276,78.1619,78.4276,27350.0
2024-09-11 15:30:00,79.67,80.02,79.5,79.87,229043.0,78.4178,78.7623,78.2505,78.6146,229043.0
2024-09-12 09:30:00,79.9,80.31,79.55,79.57,104461.0,78.6442,79.0477,78.2997,78.3194,104461.0
2024-09-12 10:00:00,79.5,80.41,79.43,80.34,65625.0,78.2505,79.1462,78.1816,79.0773,65625.0
2024-09-12 10:30:00,80.39,80.68,80.32,80.32,63269.0,79.1265,79.4119,79.0576,79.0576,63269.0
2024-09-12 11:00:00,80.31,80.41,80.22,80.25,34147.0,79.0477,79.1462,78.9591,78.9887,34147.0
2024-09-12 11:30:00,80.25,80.3,80.04,80.17,41688.0,78.9887,79.0379,78.782,78.9099,41688.0
2024-09-12 12:00:00,80.18,80.37,80.13,80.25,18678.0,78.9198,79.1068,78.8706,78.9887,18678.0
2024-09-12 12:30:00,80.28,80.58,80.25,80.53,19566.0,79.0182,79.3135,78.9887,79.2643,19566.0
2024-09-12 13:00:00,80.52,80.61,80.49,80.59,33020.0,79.2544,79.343,79.2249,79.3233,33020.0
2024-09-12 13:30:00,80.63,80.84,80.61,80.75,22528.0,79.3627,79.5694,79.343,79.4808,22528.0
2024-09-12 14:00:00,80.76,80.79,80.55,80.58,26885.0,79.4907,79.5202,79.284,79.3135,26885.0
2024-09-12 14:30:00,80.61,80.62,80.21,80.36,20816.0,79.343,79.3529,78.9493,79.0969,20816.0
2024-09-12 15:00:00,80.33,80.55,80.32,80.49,36380.0,79.0674,79.284,79.0576,79.2249,36380.0
2024-09-12 15:30:00,80.46,80.56,80.35,80.42,167274.0,79.1954,79.2938,79.0871,79.156,167274.0
2024-09-13 09:30:00,80.87,81.6,80.87,81.34,40715.0,79.5989,80.3175,79.5989,80.0615,40715.0
2024-09-13 10:00:00,81.42,81.58,81.06,81.51,33654.0,80.1403,80.2978,79.7859,80.2289,33654.0
2024-09-13 10:30:00,81.58,81.8,81.52,81.61,38237.0,80.2978,80.5143,80.2387,80.3273,38237.0
2024-09-13 11:00:00,81.61,81.64,81.44,81.53,28865.0,80.3273,80.3568,80.16,80.2486,28865.0
2024-09-13 11:30:00,81.55,81.91,81.49,81.85,42444.0,80.2682,80.6226,80.2092,80.5635,42444.0
2024-09-13 12:00:00,81.84,81.87,81.52,81.63,98271.0,80.5537,80.5832,80.2387,80.347,98271.0
2024-09-13 12:30:00,81.61,81.68,81.58,81.61,23517.0,80.3273,80.3962,80.2978,80.3273,23517.0
2024-09-13 13:00:00,81.59,81.74,81.59,81.72,24428.0,80.3076,80.4553,80.3076,80.4356,24428.0
2024-09-13 13:30:00,81.72,81.83,81.62,81.63,26888.0,80.4356,80.5438,80.3371,80.347,26888.0
2024-09-13 14:00:00,81.62,81.74,81.49,81.59,45192.0,80.3371,80.4553,80.2092,80.3076,45192.0
2024-09-13 14:30:00,81.59,81.66,81.56,81.62,51181.0,80.3076,80.3765,80.2781,80.3371,51181.0
2024-09-13 15:00:00,81.61,81.61,81.41,81.46,59396.0,80.3273,80.3273,80.1304,80.1797,59396.0
2024-09-13 15:30:00,81.45,81.55,81.38,81.41,186177.0,80.1698,80.2682,80.1009,80.1304,186177.0
2024-09-16 09:30:00,81.84,82.59,81.69,82.17,121001.0,80.5537,81.2919,80.406,80.8785,121001.0
2024-09-16 10:00:00,82.17,82.26,81.7,81.76,83460.0,80.8785,80.9671,80.4159,80.4749,83460.0
2024-09-16 10:30:00,81.77,81.81,81.53,81.7,37870.0,80.4848,80.5242,80.2486,80.4159,37870.0
2024-09-16 11:00:00,81.67,81.71,81.43,81.44,24818.0,80.3864,80.4257,80.1501,80.16,24818.0
2024-09-16 11:30:00,81.44,81.71,81.4,81.69,23038.0,80.16,80.4257,80.1206,80.406,23038.0
2024-09-16 12:00:00,81.66,81.69,81.51,81.69,51180.0,80.3765,80.406,80.2289,80.406,51180.0
2024-09-16 12:30:00,81.69,81.8,81.68,81.79,26399.0,80.406,80.5143,80.3962,80.5045,26399.0
2024-09-16 13:00:00,81.75,81.81,81.74,81.76,24480.0,80.4651,80.5242,80.4553,80.4749,24480.0
2024-09-16 13:30:00,81.75,81.88,81.73,81.86,28124.0,80.4651,80.5931,80.4454,80.5734,28124.0
2024-09-16 14:00:00,81.87,81.93,81.8,81.87,23449.0,80.5832,80.6423,80.5143,80.5832,23449.0
2024-09-16 14:30:00,81.86,81.92,81.81,81.92,26389.0,80.5734,80.6324,80.5242,80.6324,26389.0
2024-09-16 15:00:00,81.92,81.96,81.82,81.91,67560.0,80.6324,80.6718,80.534,80.6226,67560.0
2024-09-16 15:30:00,81.9,82.04,81.85,82.0,187971.0,80.6127,80.7505,80.5635,80.7112,187971.0
2024-09-17 09:30:00,82.44,82.81,82.31,82.42,62586.0,81.1443,81.5084,81.0163,81.1246,62586.0
2024-09-17 10:00:00,82.45,82.79,82.34,82.59,52535.0,81.1541,81.4888,81.0458,81.2919,52535.0
2024-09-17 10:30:00,82.59,83.12,82.58,83.08,72141.0,81.2919,81.8136,81.2821,81.7742,72141.0
2024-09-17 11:00:00,83.09,83.21,82.92,82.99,68477.0,81.784,81.9022,81.6167,81.6856,68477.0
2024-09-17 11:30:00,82.99,83.09,82.75,82.87,52309.0,81.6856,81.784,81.4494,81.5675,52309.0
2024-09-17 12:00:00,82.84,83.04,82.79,83.04,95313.0,81.538,81.7348,81.4888,81.7348,95313.0
2024-09-17 12:30:00,83.01,83.01,82.31,82.34,46759.0,81.7053,81.7053,81.0163,81.0458,46759.0
2024-09-17 13:00:00,82.34,82.74,82.32,82.64,47791.0,81.0458,81.4395,81.0261,81.3411,47791.0
2024-09-17 13:30:00,82.63,82.89,82.59,82.76,41489.0,81.3313,81.5872,81.2919,81.4592,41489.0
2024-09-17 14:00:00,82.73,82.81,82.7,82.76,64299.0,81.4297,81.5084,81.4002,81.4592,64299.0
2024-09-17 14:30:00,82.76,82.87,82.61,82.7,59656.0,81.4592,81.5675,81.3116,81.4002,59656.0
2024-09-17 15:00:00,82.71,82.71,82.4,82.5,53747.0,81.41,81.41,81.1049,81.2033,53747.0
2024-09-17 15:30:00,82.49,82.89,82.44,82.88,232353.0,81.1935,81.5872,81.1443,81.5773,232353.0
2024-09-18 09:30:00,83.07,83.2,82.61,82.89,36223.0,81.7644,81.8923,81.3116,81.5872,36223.0
2024-09-18 10:00:00,82.89,82.89,82.55,82.78,43879.0,81.5872,81.5872,81.2525,81.4789,43879.0
2024-09-18 10:30:00,82.73,82.75,82.55,82.64,28407.0,81.4297,81.4494,81.2525,81.3411,28407.0
2024-09-18 11:00:00,82.63,82.84,82.55,82.8,112973.0,81.3313,81.538,81.2525,81.4986,112973.0
2024-09-18 11:30:00,82.76,82.83,82.56,82.62,41809.0,81.4592,81.5281,81.2624,81.3214,41809.0
2024-09-18 12:00:00,82.61,82.75,82.59,82.73,65736.0,81.3116,81.4494,81.2919,81.4297,65736.0
2024-09-18 12:30:00,82.73,82.82,82.67,82.77,48735.0,81.4297,81.5183,81.3706,81.4691,48735.0
2024-09-18 13:00:00,82.76,82.79,82.6,82.72,34455.0,81.4592,81.4888,81.3017,81.4199,34455.0
2024-09-18 13:30:00,82.7,82.86,82.59,82.62,153798.0,81.4002,81.5577,81.2919,81.3214,153798.0
2024-09-18 14:00:00,82.62,83.67,82.48,83.41,57000.0,81.3214,82.3549,81.1836,82.099,57000.0
2024-09-18 14:30:00,83.45,83.65,82.76,82.97,50290.0,82.1384,82.3352,81.4592,81.6659,50290.0
2024-09-18 15:00:00,82.95,83.3,82.72,83.13,50442.0,81.6462,81.9907,81.4199,81.8234,50442.0
2024-09-18 15:30:00,83.12,83.15,82.52,82.83,269149.0,81.8136,81.8431,81.223,81.5281,269149.0
2024-09-19 09:30:00,84.0,84.19,83.5,83.79,82287.0,82.6797,82.8668,82.1876,82.473,82287.0
2024-09-19 10:00:00,83.81,83.89,83.53,83.74,39361.0,82.4927,82.5715,82.2171,82.4238,39361.0
2024-09-19 10:30:00,83.82,83.91,83.31,83.42,20714.0,82.5026,82.5912,82.0006,82.1089,20714.0
2024-09-19 11:00:00,83.42,83.54,83.33,83.47,22757.0,82.1089,82.227,82.0203,82.1581,22757.0
2024-09-19 11:30:00,83.48,83.57,83.43,83.53,26978.0,82.1679,82.2565,82.1187,82.2171,26978.0
2024-09-19 12:00:00,83.54,83.69,83.5,83.65,16929.0,82.227,82.3746,82.1876,82.3352,16929.0
2024-09-19 12:30:00,83.66,83.77,83.64,83.71,20656.0,82.3451,82.4534,82.3254,82.3943,20656.0
2024-09-19 13:00:00,83.74,83.84,83.71,83.74,23155.0,82.4238,82.5223,82.3943,82.4238,23155.0
2024-09-19 13:30:00,83.75,83.78,83.63,83.72,65675.0,82.4337,82.4632,82.3156,82.4041,65675.0
2024-09-19 14:00:00,83.71,83.71,83.39,83.49,36200.0,82.3943,82.3943,82.0793,82.1778,36200.0
2024-09-19 14:30:00,83.5,83.52,83.31,83.37,32409.0,82.1876,82.2073,82.0006,82.0596,32409.0
2024-09-19 15:00:00,83.36,83.41,83.24,83.28,75839.0,82.0498,82.099,81.9317,81.9711,75839.0
2024-09-19 15:30:00,83.26,83.32,83.0,83.17,296540.0,81.9514,82.0104,81.6955,81.8628,296540.0
2024-09-20 09:30:00,82.58,82.58,81.78,81.95,577852.0,81.2821,81.2821,80.4946,80.662,577852.0
2024-09-20 10:00:00,81.91,82.42,81.75,82.42,85978.0,80.6226,81.1246,80.4651,81.1246,85978.0
2024-09-20 10:30:00,82.38,82.63,82.34,82.49,35777.0,81.0852,81.3313,81.0458,81.1935,35777.0
2024-09-20 11:00:00,82.48,82.61,82.46,82.55,69343.0,81.1836,81.3116,81.1639,81.2525,69343.0
2024-09-20 11:30:00,82.54,82.86,82.48,82.83,33894.0,81.2427,81.5577,81.1836,81.5281,33894.0
2024-09-20 12:00:00,82.79,83.27,82.76,83.25,138347.0,81.4888,81.9612,81.4592,81.9415,138347.0
2024-09-20 12:30:00,83.25,83.4,83.15,83.32,56612.0,81.9415,82.0892,81.8431,82.0104,56612.0
2024-09-20 13:00:00,83.32,83.35,83.2,83.24,44875.0,82.0104,82.04,81.8923,81.9317,44875.0
2024-09-20 13:30:00,83.24,83.27,83.12,83.16,36406.0,81.9317,81.9612,81.8136,81.8529,36406.0
2024-09-20 14:00:00,83.17,83.23,83.08,83.11,35214.0,81.8628,81.9218,81.7742,81.8037,35214.0
2024-09-20 14:30:00,83.11,83.28,83.06,83.23,42707.0,81.8037,81.9711,81.7545,81.9218,42707.0
2024-09-20 15:00:00,83.23,83.41,83.09,83.32,42892.0,81.9218,82.099,81.784,82.0104,42892.0
2024-09-20 15:30:00,83.33,83.64,83.31,83.34,236758.0,82.0203,82.3254,82.0006,82.0301,236758.0
2024-09-23 09:30:00,83.6,84.1,83.52,83.76,71044.0,82.286,82.7782,82.2073,82.4435,71044.0
2024-09-23 10:00:00,83.76,84.16,83.73,84.04,42894.0,82.4435,82.8372,82.414,82.7191,42894.0
2024-09-23 10:30:00,84.02,84.19,83.79,84.16,34847.0,82.6994,82.8668,82.473,82.8372,34847.0
2024-09-23 11:00:00,84.13,84.13,83.93,84.03,34790.0,82.8077,82.8077,82.6108,82.7093,34790.0
2024-09-23 11:30:00,84.04,84.16,83.95,83.99,34258.0,82.7191,82.8372,82.6305,82.6699,34258.0
2024-09-23 12:00:00,83.98,84.03,83.82,83.92,24061.0,82.6601,82.7093,82.5026,82.601,24061.0
2024-09-23 12:30:00,83.92,84.05,83.92,84.01,28226.0,82.601,82.729,82.601,82.6896,28226.0
2024-09-23 13:00:00,84.01,84.18,83.98,84.18,20401.0,82.6896,82.8569,82.6601,82.8569,20401.0
2024-09-23 13:30:00,84.18,84.19,84.05,84.06,25203.0,82.8569,82.8668,82.729,82.7388,25203.0
2024-09-23 14:00:00,84.03,84.17,83.99,84.15,21884.0,82.7093,82.8471,82.6699,82.8274,21884.0
2024-09-23 14:30:00,84.14,84.18,83.97,83.99,26682.0,82.8175,82.8569,82.6502,82.6699,26682.0
2024-09-23 15:00:00,83.98,84.17,83.94,84.16,44324.0,82.6601,82.8471,82.6207,82.8372,44324.0
2024-09-23 15:30:00,84.15,84.21,84.06,84.07,145686.0,82.8274,82.8864,82.7388,82.7486,145686.0
2024-09-24 09:30:00,84.83,85.97,84.66,85.55,263183.0,83.4967,84.6188,83.3294,84.2054,263183.0
2024-09-24 10:00:00,85.4,86.27,85.3,86.07,129804.0,84.0577,84.9141,83.9593,84.7172,129804.0
2024-09-24 10:30:00,86.01,86.48,85.86,86.44,90021.0,84.6581,85.1208,84.5105,85.0814,90021.0
2024-09-24 11:00:00,86.44,86.82,86.37,86.5,192592.0,85.0814,85.4554,85.0125,85.1404,192592.0
2024-09-24 11:30:00,86.49,86.5,86.02,86.26,83504.0,85.1306,85.1404,84.668,84.9042,83504.0
2024-09-24 12:00:00,86.27,86.41,86.16,86.28,83275.0,84.9141,85.0519,84.8058,84.9239,83275.0
2024-09-24 12:30:00,86.27,86.63,86.27,86.48,30734.0,84.9141,85.2684,84.9141,85.1208,30734.0
2024-09-24 13:00:00,86.46,86.67,86.45,86.53,46452.0,85.1011,85.3078,85.0912,85.17,46452.0
2024-09-24 13:30:00,86.55,86.59,86.33,86.45,50644.0,85.1897,85.229,84.9731,85.0912,50644.0
2024-09-24 14:00:00,86.45,86.61,86.25,86.43,148880.0,85.0912,85.2487,84.8944,85.0715,148880.0
2024-09-24 14:30:00,86.42,86.73,86.33,86.73,176976.0,85.0617,85.3668,84.9731,85.3668,176976.0
2024-09-24 15:00:00,86.71,86.93,86.61,86.93,117776.0,85.3471,85.5637,85.2487,85.5637,117776.0
2024-09-24 15:30:00,86.92,87.28,86.82,87.12,469005.0,85.5538,85.9082,85.4554,85.7507,469005.0
2024-09-25 09:30:00,87.11,87.27,86.39,86.56,77723.0,85.7409,85.8983,85.0322,85.1995,77723.0
2024-09-25 10:00:00,86.59,86.73,86.24,86.33,41417.0,85.229,85.3668,84.8845,84.9731,41417.0
2024-09-25 10:30:00,86.24,86.49,86.17,86.45,25160.0,84.8845,85.1306,84.8156,85.0912,25160.0
2024-09-25 11:00:00,86.48,86.51,86.31,86.38,31818.0,85.1208,85.1503,84.9534,85.0223,31818.0
2024-09-25 11:30:00,86.38,86.46,86.3,86.39,21647.0,85.0223,85.1011,84.9436,85.0322,21647.0
2024-09-25 12:00:00,86.39,86.45,86.15,86.2,17305.0,85.0322,85.0912,84.7959,84.8452,17305.0
2024-09-25 12:30:00,86.2,86.24,85.94,85.97,23141.0,84.8452,84.8845,84.5892,84.6188,23141.0
2024-09-25 13:00:00,85.94,86.01,85.8,85.84,29512.0,84.5892,84.6581,84.4514,84.4908,29512.0
2024-09-25 13:30:00,85.81,85.97,85.76,85.96,30436.0,84.4613,84.6188,84.4121,84.6089,30436.0
2024-09-25 14:00:00,85.96,86.05,85.85,86.05,26026.0,84.6089,84.6975,84.5007,84.6975,26026.0
2024-09-25 14:30:00,86.08,86.08,85.87,85.92,51888.0,84.727,84.727,84.5203,84.5696,51888.0
2024-09-25 15:00:00,85.92,86.02,85.75,85.79,43796.0,84.5696,84.668,84.4022,84.4416,43796.0
2024-09-25 15:30:00,85.78,86.0,85.51,85.96,216590.0,84.4318,84.6483,84.166,84.6089,216590.0
2024-09-26 09:30:00,87.11,88.28,86.94,87.9,178950.0,85.7409,86.8925,85.5735,86.5184,178950.0
2024-09-26 10:00:00,87.93,88.38,87.84,88.12,73737.0,86.548,86.9909,86.4594,86.735,73737.0
2024-09-26 10:30:00,88.09,88.86,88.02,88.52,192507.0,86.7055,87.4634,86.6366,87.1287,192507.0
2024-09-26 11:00:00,88.48,88.99,88.46,88.58,85563.0,87.0893,87.5913,87.0696,87.1878,85563.0
2024-09-26 11:30:00,88.58,89.07,88.53,89.0,105746.0,87.1878,87.67,87.1385,87.6011,105746.0
2024-09-26 12:00:00,88.98,89.14,88.87,88.98,70623.0,87.5815,87.7389,87.4732,87.5815,70623.0
2024-09-26 12:30:00,88.98,89.1,88.86,89.03,43236.0,87.5815,87.6996,87.4634,87.6307,43236.0
2024-09-26 13:00:00,89.03,89.26,88.91,89.05,62526.0,87.6307,87.8571,87.5126,87.6504,62526.0
2024-09-26 13:30:00,89.06,89.11,88.96,89.07,61394.0,87.6602,87.7094,87.5618,87.67,61394.0
2024-09-26 14:00:00,89.08,89.23,88.99,89.05,54261.0,87.6799,87.8275,87.5913,87.6504,54261.0
2024-09-26 14:30:00,89.04,89.2,88.89,89.19,98955.0,87.6405,87.798,87.4929,87.7882,98955.0
2024-09-26 15:00:00,89.16,89.34,89.06,89.25,149479.0,87.7586,87.9358,87.6602,87.8472,149479.0
2024-09-26 15:30:00,89.25,89.41,89.11,89.16,474158.0,87.8472,88.0047,87.7094,87.7586,474158.0
2024-09-27 09:30:00,89.4,89.76,88.98,89.3,148607.0,87.9949,88.3492,87.5815,87.8964,148607.0
2024-09-27 10:00:00,89.36,90.06,89.11,89.92,88921.0,87.9555,88.6445,87.7094,88.5067,88921.0
2024-09-27 10:30:00,89.95,89.97,89.67,89.79,155815.0,88.5362,88.5559,88.2606,88.3787,155815.0
2024-09-27 11:00:00,89.79,89.84,89.41,89.81,147486.0,88.3787,88.4279,88.0047,88.3984,147486.0
2024-09-27 11:30:00,89.82,90.0,89.59,89.6,91117.0,88.4083,88.5854,88.1819,88.1917,91117.0
2024-09-27 12:00:00,89.6,89.69,89.49,89.61,87719.0,88.1917,88.2803,88.0834,88.2016,87719.0
2024-09-27 12:30:00,89.62,89.71,89.49,89.62,40746.0,88.2114,88.3,88.0834,88.2114,40746.0
2024-09-27 13:00:00,89.63,89.66,89.43,89.55,73058.0,88.2212,88.2508,88.0244,88.1425,73058.0
2024-09-27 13:30:00,89.55,89.67,89.5,89.62,60838.0,88.1425,88.2606,88.0933,88.2114,60838.0
2024-09-27 14:00:00,89.61,89.65,89.48,89.48,117531.0,88.2016,88.2409,88.0736,88.0736,117531.0
2024-09-27 14:30:00,89.49,89.54,89.29,89.47,98822.0,88.0834,88.1327,87.8866,88.0638,98822.0
2024-09-27 15:00:00,89.46,89.48,89.23,89.25,114381.0,88.0539,88.0736,87.8275,87.8472,114381.0
2024-09-27 15:30:00,89.22,89.59,89.22,89.51,375775.0,87.8177,88.1819,87.8177,88.1031,375775.0
2024-09-30 09:30:00,89.64,89.89,88.7,88.95,65099.0,88.2311,88.4772,87.3059,87.5519,65099.0
2024-09-30 10:00:00,88.93,89.0,88.55,88.61,36757.0,87.5322,87.6011,87.1582,87.2173,36757.0
2024-09-30 10:30:00,88.61,88.91,88.56,88.81,31513.0,87.2173,87.5126,87.1681,87.4141,31513.0
2024-09-30 11:00:00,88.8,89.0,88.56,88.56,39576.0,87.4043,87.6011,87.1681,87.1681,39576.0
2024-09-30 11:30:00,88.58,88.6,88.41,88.55,41278.0,87.1878,87.2074,87.0204,87.1582,41278.0
2024-09-30 12:00:00,88.52,88.64,88.5,88.57,29991.0,87.1287,87.2468,87.109,87.1779,29991.0
2024-09-30 12:30:00,88.56,88.64,88.51,88.61,19848.0,87.1681,87.2468,87.1189,87.2173,19848.0
2024-09-30 13:00:00,88.61,88.75,88.59,88.7,23235.0,87.2173,87.3551,87.1976,87.3059,23235.0
2024-09-30 13:30:00,88.71,88.82,88.68,88.77,31337.0,87.3157,87.424,87.2862,87.3748,31337.0
2024-09-30 14:00:00,88.76,88.77,88.08,88.28,45675.0,87.3649,87.3748,86.6956,86.8925,45675.0
2024-09-30 14:30:00,88.26,88.61,88.15,88.53,36241.0,86.8728,87.2173,86.7645,87.1385,36241.0
2024-09-30 15:00:00,88.5,88.68,88.4,88.68,30181.0,87.109,87.2862,87.0106,87.2862,30181.0
2024-09-30 15:30:00,88.67,89.21,88.61,89.09,232550.0,87.2763,87.8078,87.2173,87.6897,232550.0
2024-10-01 09:30:00,89.2,89.56,88.21,88.62,101631.0,87.798,88.1523,86.8236,87.2271,101631.0
2024-10-01 10:00:00,88.62,88.84,87.88,87.98,75306.0,87.2271,87.4437,86.4988,86.5972,75306.0
2024-10-01 10:30:00,88.04,88.1,87.68,87.82,73263.0,86.6562,86.7153,86.3019,86.4397,73263.0
2024-10-01 11:00:00,87.84,88.21,87.54,88.15,57664.0,86.4594,86.8236,86.1641,86.7645,57664.0
2024-10-01 11:30:00,88.13,88.52,88.11,88.41,32873.0,86.7448,87.1287,86.7251,87.0204,32873.0
2024-10-01 12:00:00,88.37,88.49,88.22,88.24,35725.0,86.9811,87.0992,86.8334,86.8531,35725.0
2024-10-01 12:30:00,88.25,88.3,87.97,88.13,68225.0,86.8629,86.9122,86.5873,86.7448,68225.0
2024-10-01 13:00:00,88.12,88.18,87.78,87.82,49306.0,86.735,86.794,86.4003,86.4397,49306.0
2024-10-01 13:30:00,87.83,88.1,87.81,88.09,94235.0,86.4495,86.7153,86.4299,86.7055,94235.0
2024-10-01 14:00:00,88.12,88.29,88.05,88.17,68324.0,86.735,86.9023,86.6661,86.7842,68324.0
2024-10-01 14:30:00,88.18,88.36,88.06,88.13,104205.0,86.794,86.9712,86.6759,86.7448,104205.0
2024-10-01 15:00:00,88.15,88.18,88.01,88.16,67584.0,86.7645,86.794,86.6267,86.7744,67584.0
2024-10-01 15:30:00,88.15,88.15,87.84,87.92,245504.0,86.7645,86.7645,86.4594,86.5381,245504.0
2024-10-02 09:30:00,87.76,88.12,87.27,87.96,75459.0,86.3806,86.735,85.8983,86.5775,75459.0
2024-10-02 10:00:00,88.03,88.62,88.03,88.26,53305.0,86.6464,87.2271,86.6464,86.8728,53305.0
2024-10-02 10:30:00,88.21,88.44,87.96,87.96,36248.0,86.8236,87.05,86.5775,86.5775,36248.0
2024-10-02 11:00:00,87.86,88.05,87.68,87.89,17754.0,86.4791,86.6661,86.3019,86.5086,17754.0
2024-10-02 11:30:00,87.87,88.05,87.82,87.88,23245.0,86.4889,86.6661,86.4397,86.4988,23245.0
2024-10-02 12:00:00,87.86,87.9,87.52,87.64,76206.0,86.4791,86.5184,86.1444,86.2625,76206.0
2024-10-02 12:30:00,87.64,87.64,87.46,87.46,19472.0,86.2625,86.2625,86.0854,86.0854,19472.0
2024-10-02 13:00:00,87.43,87.51,87.38,87.47,22118.0,86.0558,86.1346,86.0066,86.0952,22118.0
2024-10-02 13:30:00,87.45,87.81,87.39,87.72,37778.0,86.0755,86.4299,86.0165,86.3413,37778.0
2024-10-02 14:00:00,87.75,87.82,87.54,87.62,42590.0,86.3708,86.4397,86.1641,86.2428,42590.0
2024-10-02 14:30:00,87.64,87.75,87.63,87.66,25393.0,86.2625,86.3708,86.2527,86.2822,25393.0
2024-10-02 15:00:00,87.66,87.9,87.65,87.85,56796.0,86.2822,86.5184,86.2724,86.4692,56796.0
2024-10-02 15:30:00,87.85,88.09,87.75,88.03,216717.0,86.4692,86.7055,86.3708,86.6464,216717.0
2024-10-03 09:30:00,87.54,87.6,86.81,87.27,37815.0,86.1641,86.2232,85.4456,85.8983,37815.0
2024-10-03 10:00:00,87.33,87.55,87.17,87.39,42268.0,85.9574,86.1739,85.7999,86.0165,42268.0
2024-10-03 10:30:00,87.36,87.42,86.97,87.02,24027.0,85.9869,86.046,85.6031,85.6523,24027.0
2024-10-03 11:00:00,87.02,87.16,86.88,87.05,26983.0,85.6523,85.7901,85.5145,85.6818,26983.0
2024-10-03 11:30:00,87.05,87.27,87.05,87.18,21588.0,85.6818,85.8983,85.6818,85.8098,21588.0
2024-10-03 12:00:00,87.17,87.3,87.14,87.17,27678.0,85.7999,85.9279,85.7704,85.7999,27678.0
2024-10-03 12:30:00,87.12,87.15,86.68,86.88,25265.0,85.7507,85.7802,85.3176,85.5145,25265.0
2024-10-03 13:00:00,86.9,86.9,86.61,86.64,27201.0,85.5342,85.5342,85.2487,85.2782,27201.0
2024-10-03 13:30:00,86.65,86.83,86.65,86.75,30234.0,85.2881,85.4653,85.2881,85.3865,30234.0
2024-10-03 14:00:00,86.74,86.83,86.7,86.77,31873.0,85.3767,85.4653,85.3373,85.4062,31873.0
2024-10-03 14:30:00,86.72,86.86,86.71,86.78,31323.0,85.357,85.4948,85.3471,85.416,31323.0
2024-10-03 15:00:00,86.73,86.94,86.72,86.9,48615.0,85.3668,85.5735,85.357,85.5342,48615.0
2024-10-03 15:30:00,86.89,87.21,86.78,87.15,241390.0,85.5243,85.8393,85.416,85.7802,241390.0
2024-10-04 09:30:00,87.89,88.21,87.66,87.75,35165.0,86.5086,86.8236,86.2822,86.3708,35165.0
2024-10-04 10:00:00,87.73,88.08,87.5,87.63,30581.0,86.3511,86.6956,86.1247,86.2527,30581.0
2024-10-04 10:30:00,87.53,87.84,87.09,87.48,20190.0,86.1543,86.4594,85.7212,86.105,20190.0
2024-10-04 11:00:00,87.53,87.68,87.03,87.2,31109.0,86.1543,86.3019,85.6621,85.8294,31109.0
2024-10-04 11:30:00,87.15,87.44,87.04,87.41,14388.0,85.7802,86.0657,85.672,86.0361,14388.0
2024-10-04 12:00:00,87.42,87.49,87.17,87.21,16134.0,86.046,86.1149,85.7999,85.8393,16134.0
2024-10-04 12:30:00,87.21,87.44,87.17,87.34,14204.0,85.8393,86.0657,85.7999,85.9672,14204.0
2024-10-04 13:00:00,87.34,87.38,87.27,87.3,10085.0,85.9672,86.0066,85.8983,85.9279,10085.0
2024-10-04 13:30:00,87.27,87.3,87.03,87.03,19086.0,85.8983,85.9279,85.6621,85.6621,19086.0
2024-10-04 14:00:00,87.03,87.13,87.0,87.07,10683.0,85.6621,85.7605,85.6326,85.7015,10683.0
2024-10-04 14:30:00,87.08,87.2,87.03,87.17,13655.0,85.7113,85.8294,85.6621,85.7999,13655.0
2024-10-04 15:00:00,87.15,87.29,87.09,87.28,23010.0,85.7802,85.918,85.7212,85.9082,23010.0
2024-10-04 15:30:00,87.24,87.59,87.23,87.52,107792.0,85.8688,86.2133,85.859,86.1444,107792.0
2024-10-07 09:30:00,85.87,86.86,85.6,85.82,225735.0,84.5203,85.4948,84.2546,84.4711,225735.0
2024-10-07 10:00:00,85.83,86.23,85.8,85.98,98958.0,84.481,84.8747,84.4514,84.6286,98958.0
2024-10-07 10:30:00,85.97,86.09,85.79,85.8,64278.0,84.6188,84.7369,84.4416,84.4514,64278.0
2024-10-07 11:00:00,85.78,85.78,85.44,85.64,108713.0,84.4318,84.4318,84.0971,84.294,108713.0
2024-10-07 11:30:00,85.64,85.73,85.45,85.56,60221.0,84.294,84.3825,84.1069,84.2152,60221.0
2024-10-07 12:00:00,85.56,85.71,85.44,85.57,40376.0,84.2152,84.3629,84.0971,84.2251,40376.0
2024-10-07 12:30:00,85.58,85.71,85.56,85.7,50497.0,84.2349,84.3629,84.2152,84.353,50497.0
2024-10-07 13:00:00,85.69,85.85,85.69,85.74,48701.0,84.3432,84.5007,84.3432,84.3924,48701.0
2024-10-07 13:30:00,85.72,85.92,85.6,85.92,68103.0,84.3727,84.5696,84.2546,84.5696,68103.0
2024-10-07 14:00:00,85.91,85.94,85.78,85.84,34077.0,84.5597,84.5892,84.4318,84.4908,34077.0
2024-10-07 14:30:00,85.83,85.84,85.51,85.72,66413.0,84.481,84.4908,84.166,84.3727,66413.0
2024-10-07 15:00:00,85.73,85.99,85.73,85.87,61316.0,84.3825,84.6385,84.3825,84.5203,61316.0
2024-10-07 15:30:00,85.88,86.0,85.73,85.94,341707.0,84.5302,84.6483,84.3825,84.5892,341707.0
2024-10-08 09:30:00,85.68,85.68,84.86,85.22,91853.0,84.3333,84.3333,83.5262,83.8806,91853.0
2024-10-08 10:00:00,85.21,85.38,85.06,85.21,37861.0,83.8707,84.038,83.7231,83.8707,37861.0
2024-10-08 10:30:00,85.21,85.55,85.13,85.29,57588.0,83.8707,84.2054,83.792,83.9495,57588.0
2024-10-08 11:00:00,85.31,85.48,85.25,85.41,36391.0,83.9691,84.1365,83.9101,84.0676,36391.0
2024-10-08 11:30:00,85.37,85.45,85.18,85.27,31437.0,84.0282,84.1069,83.8412,83.9298,31437.0
2024-10-08 12:00:00,85.27,85.32,84.93,85.0,81068.0,83.9298,83.979,83.5951,83.664,81068.0
2024-10-08 12:30:00,85.01,85.09,84.66,84.69,69803.0,83.6739,83.7526,83.3294,83.3589,69803.0
2024-10-08 13:00:00,84.67,84.71,84.46,84.5,87906.0,83.3392,83.3786,83.1325,83.1719,87906.0
2024-10-08 13:30:00,84.47,84.68,84.45,84.59,76172.0,83.1423,83.349,83.1227,83.2605,76172.0
2024-10-08 14:00:00,84.6,84.71,84.57,84.58,70691.0,83.2703,83.3786,83.2408,83.2506,70691.0
2024-10-08 14:30:00,84.59,84.69,84.44,84.51,95896.0,83.2605,83.3589,83.1128,83.1817,95896.0
2024-10-08 15:00:00,84.5,84.5,84.25,84.3,106879.0,83.1719,83.1719,82.9258,82.975,106879.0
2024-10-08 15:30:00,84.29,84.59,84.26,84.47,537229.0,82.9652,83.2605,82.9357,83.1423,537229.0
2024-10-09 09:30:00,84.75,85.55,84.57,85.55,72214.0,83.4179,84.2054,83.2408,84.2054,72214.0
2024-10-09 10:00:00,85.57,85.72,85.41,85.46,92840.0,84.2251,84.3727,84.0676,84.1168,92840.0
2024-10-09 10:30:00,85.48,85.61,85.35,85.58,40363.0,84.1365,84.2644,84.0085,84.2349,40363.0
2024-10-09 11:00:00,85.61,85.99,85.48,85.93,38572.0,84.2644,84.6385,84.1365,84.5794,38572.0
2024-10-09 11:30:00,85.95,85.99,85.88,85.95,24456.0,84.5991,84.6385,84.5302,84.5991,24456.0
2024-10-09 12:00:00,85.95,85.95,85.62,85.62,25959.0,84.5991,84.5991,84.2743,84.2743,25959.0
2024-10-09 12:30:00,85.63,86.21,85.56,85.82,102833.0,84.2841,84.855,84.2152,84.4711,102833.0
2024-10-09 13:00:00,85.77,85.95,85.69,85.8,19784.0,84.4219,84.5991,84.3432,84.4514,19784.0
2024-10-09 13:30:00,85.8,85.91,85.6,85.7,25915.0,84.4514,84.5597,84.2546,84.353,25915.0
2024-10-09 14:00:00,85.71,85.79,85.6,85.72,21286.0,84.3629,84.4416,84.2546,84.3727,21286.0
2024-10-09 14:30:00,85.72,85.75,85.62,85.69,22177.0,84.3727,84.4022,84.2743,84.3432,22177.0
2024-10-09 15:00:00,85.68,85.73,85.56,85.7,34731.0,84.3333,84.3825,84.2152,84.353,34731.0
2024-10-09 15:30:00,85.7,85.82,85.6,85.64,162802.0,84.353,84.4711,84.2546,84.294,162802.0
2024-10-10 09:30:00,85.49,85.62,85.14,85.54,40701.0,84.1463,84.2743,83.8018,84.1955,40701.0
2024-10-10 10:00:00,85.57,86.26,85.57,85.97,33421.0,84.2251,84.9042,84.2251,84.6188,33421.0
2024-10-10 10:30:00,85.99,86.14,85.82,85.84,17675.0,84.6385,84.7861,84.4711,84.4908,17675.0
2024-10-10 11:00:00,85.79,85.95,85.74,85.84,12532.0,84.4416,84.5991,84.3924,84.4908,12532.0
2024-10-10 11:30:00,85.88,85.91,85.79,85.87,9118.0,84.5302,84.5597,84.4416,84.5203,9118.0
2024-10-10 12:00:00,85.88,86.21,85.87,86.12,30429.0,84.5302,84.855,84.5203,84.7664,30429.0
2024-10-10 12:30:00,86.13,86.15,85.88,85.88,12237.0,84.7763,84.7959,84.5302,84.5302,12237.0
2024-10-10 13:00:00,85.88,86.01,85.78,85.98,22300.0,84.5302,84.6581,84.4318,84.6286,22300.0
2024-10-10 13:30:00,85.96,86.0,85.79,85.98,19924.0,84.6089,84.6483,84.4416,84.6286,19924.0
2024-10-10 14:00:00,85.98,86.01,85.86,85.95,26294.0,84.6286,84.6581,84.5105,84.5991,26294.0
2024-10-10 14:30:00,85.95,85.98,85.83,85.84,33960.0,84.5991,84.6286,84.481,84.4908,33960.0
2024-10-10 15:00:00,85.84,86.07,85.82,86.02,54764.0,84.4908,84.7172,84.4711,84.668,54764.0
2024-10-10 15:30:00,86.02,86.37,86.01,86.32,190704.0,84.668,85.0125,84.6581,84.9633,190704.0
2024-10-11 09:30:00,86.31,86.68,86.02,86.24,46527.0,84.9534,85.3176,84.668,84.8845,46527.0
2024-10-11 10:00:00,86.19,86.54,86.12,86.46,20096.0,84.8353,85.1798,84.7664,85.1011,20096.0
2024-10-11 10:30:00,86.44,86.49,86.26,86.27,37818.0,85.0814,85.1306,84.9042,84.9141,37818.0
2024-10-11 11:00:00,86.25,86.41,86.17,86.27,17606.0,84.8944,85.0519,84.8156,84.9141,17606.0
2024-10-11 11:30:00,86.28,86.35,86.04,86.13,41914.0,84.9239,84.9928,84.6877,84.7763,41914.0
2024-10-11 12:00:00,86.14,86.16,85.91,85.96,30963.0,84.7861,84.8058,84.5597,84.6089,30963.0
2024-10-11 12:30:00,85.95,86.04,85.78,86.02,33019.0,84.5991,84.6877,84.4318,84.668,33019.0
2024-10-11 13:00:00,86.04,86.19,86.04,86.17,14760.0,84.6877,84.8353,84.6877,84.8156,14760.0
2024-10-11 13:30:00,86.23,86.45,86.18,86.45,26542.0,84.8747,85.0912,84.8255,85.0912,26542.0
2024-10-11 14:00:00,86.45,86.46,86.26,86.28,19966.0,85.0912,85.1011,84.9042,84.9239,19966.0
2024-10-11 14:30:00,86.3,86.52,86.29,86.46,30716.0,84.9436,85.1601,84.9337,85.1011,30716.0
2024-10-11 15:00:00,86.45,86.62,86.45,86.56,34339.0,85.0912,85.2586,85.0912,85.1995,34339.0
2024-10-11 15:30:00,86.55,86.71,86.49,86.52,153940.0,85.1897,85.3471,85.1306,85.1601,153940.0
2024-10-14 09:30:00,86.07,86.61,86.07,86.41,34889.0,84.7172,85.2487,84.7172,85.0519,34889.0
2024-10-14 10:00:00,86.43,86.63,86.28,86.32,20937.0,85.0715,85.2684,84.9239,84.9633,20937.0
2024-10-14 10:30:00,86.33,86.62,86.33,86.59,21729.0,84.9731,85.2586,84.9731,85.229,21729.0
2024-10-14 11:00:00,86.59,86.79,86.49,86.53,20596.0,85.229,85.4259,85.1306,85.17,20596.0
2024-10-14 11:30:00,86.53,86.64,86.51,86.63,14221.0,85.17,85.2782,85.1503,85.2684,14221.0
2024-10-14 12:00:00,86.65,86.7,86.58,86.65,18568.0,85.2881,85.3373,85.2192,85.2881,18568.0
2024-10-14 12:30:00,86.65,86.71,86.61,86.7,15975.0,85.2881,85.3471,85.2487,85.3373,15975.0
2024-10-14 13:00:00,86.7,86.77,86.69,86.73,18382.0,85.3373,85.4062,85.3275,85.3668,18382.0
2024-10-14 13:30:00,86.71,86.74,86.66,86.67,20443.0,85.3471,85.3767,85.2979,85.3078,20443.0
2024-10-14 14:00:00,86.66,86.76,86.62,86.71,20288.0,85.2979,85.3964,85.2586,85.3471,20288.0
2024-10-14 14:30:00,86.71,86.78,86.65,86.66,15076.0,85.3471,85.416,85.2881,85.2979,15076.0
2024-10-14 15:00:00,86.67,86.76,86.57,86.62,35427.0,85.3078,85.3964,85.2093,85.2586,35427.0
2024-10-14 15:30:00,86.62,86.88,86.57,86.87,185106.0,85.2586,85.5145,85.2093,85.5046,185106.0
2024-10-15 09:30:00,86.93,87.0,86.6,86.73,44833.0,85.5637,85.6326,85.2389,85.3668,44833.0
2024-10-15 10:00:00,86.73,87.17,86.73,86.95,33432.0,85.3668,85.7999,85.3668,85.5834,33432.0
2024-10-15 10:30:00,86.95,87.0,86.35,86.45,109670.0,85.5834,85.6326,84.9928,85.0912,109670.0
2024-10-15 11:00:00,86.42,86.52,86.18,86.22,81570.0,85.0617,85.1601,84.8255,84.8648,81570.0
2024-10-15 11:30:00,86.23,86.24,85.92,85.98,103472.0,84.8747,84.8845,84.5696,84.6286,103472.0
2024-10-15 12:00:00,86.0,86.21,85.94,86.07,83280.0,84.6483,84.855,84.5892,84.7172,83280.0
2024-10-15 12:30:00,86.06,86.07,85.62,85.65,96123.0,84.7074,84.7172,84.2743,84.3038,96123.0
2024-10-15 13:00:00,85.66,85.75,85.49,85.56,73064.0,84.3136,84.4022,84.1463,84.2152,73064.0
2024-10-15 13:30:00,85.56,85.67,85.39,85.44,55399.0,84.2152,84.3235,84.0479,84.0971,55399.0
2024-10-15 14:00:00,85.43,85.47,84.59,84.62,122963.0,84.0873,84.1266,83.2605,83.29,122963.0
2024-10-15 14:30:00,84.63,84.66,84.48,84.65,94586.0,83.2998,83.3294,83.1522,83.3195,94586.0
2024-10-15 15:00:00,84.65,84.74,84.39,84.4,95150.0,83.3195,83.4081,83.0636,83.0734,95150.0
2024-10-15 15:30:00,84.4,84.79,84.39,84.73,366834.0,83.0734,83.4573,83.0636,83.3983,366834.0
2024-10-16 09:30:00,84.94,85.28,84.61,85.27,44676.0,83.605,83.9396,83.2801,83.9298,44676.0
2024-10-16 10:00:00,85.31,85.67,85.28,85.52,28690.0,83.9691,84.3235,83.9396,84.1758,28690.0
2024-10-16 10:30:00,85.51,85.76,85.17,85.37,28835.0,84.166,84.4121,83.8313,84.0282,28835.0
2024-10-16 11:00:00,85.36,85.44,85.15,85.39,39781.0,84.0184,84.0971,83.8117,84.0479,39781.0
2024-10-16 11:30:00,85.38,85.57,85.32,85.34,23804.0,84.038,84.2251,83.979,83.9987,23804.0
2024-10-16 12:00:00,85.34,85.34,85.1,85.11,24242.0,83.9987,83.9987,83.7624,83.7723,24242.0
2024-10-16 12:30:00,85.1,85.31,85.08,85.3,20649.0,83.7624,83.9691,83.7428,83.9593,20649.0
2024-10-16 13:00:00,85.33,85.41,85.31,85.36,11145.0,83.9888,84.0676,83.9691,84.0184,11145.0
2024-10-16 13:30:00,85.35,85.57,85.32,85.55,26522.0,84.0085,84.2251,83.979,84.2054,26522.0
2024-10-16 14:00:00,85.55,85.6,85.51,85.53,24993.0,84.2054,84.2546,84.166,84.1857,24993.0
2024-10-16 14:30:00,85.53,85.59,85.49,85.54,16636.0,84.1857,84.2447,84.1463,84.1955,16636.0
2024-10-16 15:00:00,85.54,85.59,85.47,85.48,33685.0,84.1955,84.2447,84.1266,84.1365,33685.0
2024-10-16 15:30:00,85.45,85.47,85.2,85.3,138378.0,84.1069,84.1266,83.8609,83.9593,138378.0
2024-10-17 09:30:00,85.92,85.92,85.15,85.35,50735.0,84.5696,84.5696,83.8117,84.0085,50735.0
2024-10-17 10:00:00,85.31,85.31,84.96,85.04,38532.0,83.9691,83.9691,83.6246,83.7034,38532.0
2024-10-17 10:30:00,85.01,85.39,85.01,85.09,30654.0,83.6739,84.0479,83.6739,83.7526,30654.0
2024-10-17 11:00:00,85.09,85.24,84.96,85.1,26887.0,83.7526,83.9002,83.6246,83.7624,26887.0
2024-10-17 11:30:00,85.11,85.12,84.97,85.1,34461.0,83.7723,83.7821,83.6345,83.7624,34461.0
2024-10-17 12:00:00,85.08,85.16,85.07,85.11,18245.0,83.7428,83.8215,83.7329,83.7723,18245.0
2024-10-17 12:30:00,85.11,85.26,85.1,85.2,19379.0,83.7723,83.9199,83.7624,83.8609,19379.0
2024-10-17 13:00:00,85.18,85.21,84.93,85.03,32502.0,83.8412,83.8707,83.5951,83.6935,32502.0
2024-10-17 13:30:00,85.04,85.15,84.95,85.14,19962.0,83.7034,83.8117,83.6148,83.8018,19962.0
2024-10-17 14:00:00,85.1,85.14,84.91,85.06,37765.0,83.7624,83.8018,83.5754,83.7231,37765.0
2024-10-17 14:30:00,85.06,85.14,85.02,85.1,38139.0,83.7231,83.8018,83.6837,83.7624,38139.0
2024-10-17 15:00:00,85.09,85.12,84.93,84.99,106774.0,83.7526,83.7821,83.5951,83.6542,106774.0
2024-10-17 15:30:00,84.99,85.3,84.93,85.21,260808.0,83.6542,83.9593,83.5951,83.8707,260808.0
2024-10-18 09:30:00,85.45,85.58,84.93,84.93,149995.0,84.1069,84.2349,83.5951,83.5951,149995.0
2024-10-18 10:00:00,84.93,85.27,84.89,84.94,28432.0,83.5951,83.9298,83.5557,83.605,28432.0
2024-10-18 10:30:00,84.96,85.03,84.8,84.93,27846.0,83.6246,83.6935,83.4672,83.5951,27846.0
2024-10-18 11:00:00,84.94,85.08,84.93,85.06,23490.0,83.605,83.7428,83.5951,83.7231,23490.0
2024-10-18 11:30:00,85.07,85.34,85.05,85.3,26693.0,83.7329,83.9987,83.7132,83.9593,26693.0
2024-10-18 12:00:00,85.33,85.49,85.32,85.42,34302.0,83.9888,84.1463,83.979,84.0774,34302.0
2024-10-18 12:30:00,85.41,85.45,85.29,85.3,29404.0,84.0676,84.1069,83.9495,83.9593,29404.0
2024-10-18 13:00:00,85.3,85.4,85.2,85.22,33194.0,83.9593,84.0577,83.8609,83.8806,33194.0
2024-10-18 13:30:00,85.22,85.29,85.12,85.17,30030.0,83.8806,83.9495,83.7821,83.8313,30030.0
2024-10-18 14:00:00,85.15,85.25,85.04,85.16,26364.0,83.8117,83.9101,83.7034,83.8215,26364.0
2024-10-18 14:30:00,85.15,85.17,85.01,85.16,31181.0,83.8117,83.8313,83.6739,83.8215,31181.0
2024-10-18 15:00:00,85.16,85.17,84.95,84.97,52880.0,83.8215,83.8313,83.6148,83.6345,52880.0
2024-10-18 15:30:00,84.98,85.17,84.96,85.09,310707.0,83.6443,83.8313,83.6246,83.7526,310707.0
2024-10-21 09:30:00,85.04,85.46,85.0,85.0,45063.0,83.7034,84.1168,83.664,83.664,45063.0
2024-10-21 10:00:00,85.06,85.09,84.55,84.59,44823.0,83.7231,83.7526,83.2211,83.2605,44823.0
2024-10-21 10:30:00,84.56,84.7,84.53,84.66,29111.0,83.2309,83.3687,83.2014,83.3294,29111.0
2024-10-21 11:00:00,84.64,84.65,84.4,84.5,24758.0,83.3097,83.3195,83.0734,83.1719,24758.0
2024-10-21 11:30:00,84.48,84.64,84.41,84.58,25487.0,83.1522,83.3097,83.0833,83.2506,25487.0
2024-10-21 12:00:00,84.58,84.58,84.39,84.49,34128.0,83.2506,83.2506,83.0636,83.162,34128.0
2024-10-21 12:30:00,84.49,84.65,84.48,84.63,25627.0,83.162,83.3195,83.1522,83.2998,25627.0
2024-10-21 13:00:00,84.61,84.7,84.59,84.65,23355.0,83.2801,83.3687,83.2605,83.3195,23355.0
2024-10-21 13:30:00,84.64,84.68,84.59,84.63,22836.0,83.3097,83.349,83.2605,83.2998,22836.0
2024-10-21 14:00:00,84.64,84.64,84.48,84.58,29305.0,83.3097,83.3097,83.1522,83.2506,29305.0
2024-10-21 14:30:00,84.58,84.62,84.53,84.58,29690.0,83.2506,83.29,83.2014,83.2506,29690.0
2024-10-21 15:00:00,84.58,84.81,84.53,84.77,65338.0,83.2506,83.477,83.2014,83.4376,65338.0
2024-10-21 15:30:00,84.77,84.87,84.56,84.86,217248.0,83.4376,83.5361,83.2309,83.5262,217248.0
2024-10-22 09:30:00,84.64,84.8,83.92,84.14,40446.0,83.3097,83.4672,82.601,82.8175,40446.0
2024-10-22 10:00:00,84.09,84.32,83.83,84.21,60653.0,82.7683,82.9947,82.5124,82.8864,60653.0
2024-10-22 10:30:00,84.2,84.47,84.14,84.39,18868.0,82.8766,83.1423,82.8175,83.0636,18868.0
2024-10-22 11:00:00,84.36,84.6,84.28,84.53,56214.0,83.0341,83.2703,82.9553,83.2014,56214.0
2024-10-22 11:30:00,84.53,84.61,84.46,84.48,18986.0,83.2014,83.2801,83.1325,83.1522,18986.0
2024-10-22 12:00:00,84.47,84.49,84.34,84.43,20642.0,83.1423,83.162,83.0144,83.103,20642.0
2024-10-22 12:30:00,84.42,84.6,84.42,84.54,22199.0,83.0931,83.2703,83.0931,83.2112,22199.0
2024-10-22 13:00:00,84.55,84.57,84.44,84.49,14417.0,83.2211,83.2408,83.1128,83.162,14417.0
2024-10-22 13:30:00,84.5,84.7,84.48,84.65,19820.0,83.1719,83.3687,83.1522,83.3195,19820.0
2024-10-22 14:00:00,84.65,84.68,84.59,84.63,22679.0,83.3195,83.349,83.2605,83.2998,22679.0
2024-10-22 14:30:00,84.64,84.66,84.55,84.55,14395.0,83.3097,83.3294,83.2211,83.2211,14395.0
2024-10-22 15:00:00,84.54,84.69,84.5,84.63,28155.0,83.2112,83.3589,83.1719,83.2998,28155.0
2024-10-22 15:30:00,84.62,85.05,84.6,84.9,280917.0,83.29,83.7132,83.2703,83.5656,280917.0
2024-10-23 09:30:00,84.45,85.11,84.45,84.95,27331.0,83.1227,83.7723,83.1227,83.6148,27331.0
2024-10-23 10:00:00,84.91,85.0,84.65,84.9,14433.0,83.5754,83.664,83.3195,83.5656,14433.0
2024-10-23 10:30:00,84.84,84.84,84.55,84.55,15704.0,83.5065,83.5065,83.2211,83.2211,15704.0
2024-10-23 11:00:00,84.56,84.58,84.31,84.34,14095.0,83.2309,83.2506,82.9849,83.0144,14095.0
2024-10-23 11:30:00,84.34,84.58,84.32,84.51,15168.0,83.0144,83.2506,82.9947,83.1817,15168.0
2024-10-23 12:00:00,84.51,84.55,84.28,84.33,12984.0,83.1817,83.2211,82.9553,83.0045,12984.0
2024-10-23 12:30:00,84.33,84.47,84.3,84.43,8102.0,83.0045,83.1423,82.975,83.103,8102.0
2024-10-23 13:00:00,84.46,84.5,84.19,84.23,13227.0,83.1325,83.1719,82.8668,82.9061,13227.0
2024-10-23 13:30:00,84.23,84.24,84.07,84.08,16492.0,82.9061,82.916,82.7486,82.7585,16492.0
2024-10-23 14:00:00,84.06,84.08,83.76,83.92,37927.0,82.7388,82.7585,82.4435,82.601,37927.0
2024-10-23 14:30:00,83.91,84.16,83.91,84.13,26268.0,82.5912,82.8372,82.5912,82.8077,26268.0
2024-10-23 15:00:00,84.12,84.52,84.09,84.43,31643.0,82.7979,83.1916,82.7683,83.103,31643.0
2024-10-23 15:30:00,84.42,84.53,84.37,84.38,127050.0,83.0931,83.2014,83.0439,83.0538,127050.0
2024-10-24 09:30:00,84.76,84.79,83.68,84.14,62803.0,83.4278,83.4573,82.3648,82.8175,62803.0
2024-10-24 10:00:00,84.12,84.12,83.6,84.0,28475.0,82.7979,82.7979,82.286,82.6797,28475.0
2024-10-24 10:30:00,83.98,84.07,83.68,83.94,26247.0,82.6601,82.7486,82.3648,82.6207,26247.0
2024-10-24 11:00:00,83.94,83.96,83.82,83.95,29011.0,82.6207,82.6404,82.5026,82.6305,29011.0
2024-10-24 11:30:00,83.95,83.97,83.76,83.79,19856.0,82.6305,82.6502,82.4435,82.473,19856.0
2024-10-24 12:00:00,83.76,83.81,83.54,83.73,27079.0,82.4435,82.4927,82.227,82.414,27079.0
2024-10-24 12:30:00,83.73,84.03,83.71,84.03,19437.0,82.414,82.7093,82.3943,82.7093,19437.0
2024-10-24 13:00:00,84.03,84.14,83.94,84.09,27730.0,82.7093,82.8175,82.6207,82.7683,27730.0
2024-10-24 13:30:00,84.07,84.27,84.03,84.12,31100.0,82.7486,82.9455,82.7093,82.7979,31100.0
2024-10-24 14:00:00,84.11,84.27,84.05,84.16,46688.0,82.788,82.9455,82.729,82.8372,46688.0
2024-10-24 14:30:00,84.16,84.21,84.07,84.2,40966.0,82.8372,82.8864,82.7486,82.8766,40966.0
2024-10-24 15:00:00,84.19,84.31,84.12,84.27,47108.0,82.8668,82.9849,82.7979,82.9455,47108.0
2024-10-24 15:30:00,84.27,84.38,84.14,84.22,332536.0,82.9455,83.0538,82.8175,82.8963,332536.0
2024-10-25 09:30:00,84.38,84.38,83.6,84.0,46203.0,83.0538,83.0538,82.286,82.6797,46203.0
2024-10-25 10:00:00,84.05,84.45,84.01,84.44,31926.0,82.729,83.1227,82.6896,83.1128,31926.0
2024-10-25 10:30:00,84.42,84.43,84.11,84.12,17155.0,83.0931,83.103,82.788,82.7979,17155.0
2024-10-25 11:00:00,84.11,84.24,83.91,83.93,22492.0,82.788,82.916,82.5912,82.6108,22492.0
2024-10-25 11:30:00,83.94,84.04,83.83,83.93,43404.0,82.6207,82.7191,82.5124,82.6108,43404.0
2024-10-25 12:00:00,83.91,83.91,83.67,83.78,15837.0,82.5912,82.5912,82.3549,82.4632,15837.0
2024-10-25 12:30:00,83.79,83.83,83.56,83.59,21381.0,82.473,82.5124,82.2467,82.2762,21381.0
2024-10-25 13:00:00,83.59,83.62,83.33,83.46,25939.0,82.2762,82.3057,82.0203,82.1482,25939.0
2024-10-25 13:30:00,83.44,83.51,83.28,83.34,22739.0,82.1285,82.1974,81.9711,82.0301,22739.0
2024-10-25 14:00:00,83.36,83.49,83.23,83.47,27519.0,82.0498,82.1778,81.9218,82.1581,27519.0
2024-10-25 14:30:00,83.45,83.7,83.42,83.69,25079.0,82.1384,82.3845,82.1089,82.3746,25079.0
2024-10-25 15:00:00,83.69,83.69,83.35,83.4,30472.0,82.3746,82.3746,82.04,82.0892,30472.0
2024-10-25 15:30:00,83.38,83.46,83.25,83.28,230516.0,82.0695,82.1482,81.9415,81.9711,230516.0
2024-10-28 09:30:00,83.99,83.99,83.55,83.66,50728.0,82.6699,82.6699,82.2368,82.3451,50728.0
2024-10-28 10:00:00,83.66,83.78,83.46,83.76,57214.0,82.3451,82.4632,82.1482,82.4435,57214.0
2024-10-28 10:30:00,83.73,83.83,83.68,83.77,20887.0,82.414,82.5124,82.3648,82.4534,20887.0
2024-10-28 11:00:00,83.77,84.03,83.7,83.73,36648.0,82.4534,82.7093,82.3845,82.414,36648.0
2024-10-28 11:30:00,83.73,83.77,83.59,83.61,35934.0,82.414,82.4534,82.2762,82.2959,35934.0
2024-10-28 12:00:00,83.59,83.81,83.55,83.81,28053.0,82.2762,82.4927,82.2368,82.4927,28053.0
2024-10-28 12:30:00,83.8,83.92,83.73,83.77,42510.0,82.4829,82.601,82.414,82.4534,42510.0
2024-10-28 13:00:00,83.76,83.89,83.63,83.88,27335.0,82.4435,82.5715,82.3156,82.5616,27335.0
2024-10-28 13:30:00,83.87,83.93,83.76,83.84,30628.0,82.5518,82.6108,82.4435,82.5223,30628.0
2024-10-28 14:00:00,83.81,83.82,83.62,83.69,30800.0,82.4927,82.5026,82.3057,82.3746,30800.0
2024-10-28 14:30:00,83.69,83.83,83.66,83.75,23421.0,82.3746,82.5124,82.3451,82.4337,23421.0
2024-10-28 15:00:00,83.73,84.02,83.71,83.99,41448.0,82.414,82.6994,82.3943,82.6699,41448.0
2024-10-28 15:30:00,83.99,84.02,83.85,83.93,229160.0,82.6699,82.6994,82.5321,82.6108,229160.0
2024-10-29 09:30:00,83.22,83.63,83.06,83.58,51954.0,81.912,82.3156,81.7545,82.2663,51954.0
2024-10-29 10:00:00,83.55,83.79,83.41,83.64,50852.0,82.2368,82.473,82.099,82.3254,50852.0
2024-10-29 10:30:00,83.65,83.83,83.59,83.8,35602.0,82.3352,82.5124,82.2762,82.4829,35602.0
2024-10-29 11:00:00,83.8,83.81,83.58,83.7,21793.0,82.4829,82.4927,82.2663,82.3845,21793.0
2024-10-29 11:30:00,83.69,83.78,83.56,83.61,35881.0,82.3746,82.4632,82.2467,82.2959,35881.0
2024-10-29 12:00:00,83.62,83.68,83.56,83.63,27262.0,82.3057,82.3648,82.2467,82.3156,27262.0
2024-10-29 12:30:00,83.64,83.69,83.51,83.52,23896.0,82.3254,82.3746,82.1974,82.2073,23896.0
2024-10-29 13:00:00,83.53,83.62,83.4,83.56,24418.0,82.2171,82.3057,82.0892,82.2467,24418.0
2024-10-29 13:30:00,83.58,83.6,83.42,83.58,22919.0,82.2663,82.286,82.1089,82.2663,22919.0
2024-10-29 14:00:00,83.58,83.59,83.32,83.34,61464.0,82.2663,82.2762,82.0104,82.0301,61464.0
2024-10-29 14:30:00,83.34,83.46,83.28,83.43,81425.0,82.0301,82.1482,81.9711,82.1187,81425.0
2024-10-29 15:00:00,83.42,83.43,83.19,83.3,64380.0,82.1089,82.1187,81.8825,81.9907,64380.0
2024-10-29 15:30:00,83.29,83.47,83.19,83.44,274340.0,81.9809,82.1581,81.8825,82.1285,274340.0
2024-10-30 09:30:00,83.4,84.37,83.33,84.32,32064.0,82.0892,83.0439,82.0203,82.9947,32064.0
2024-10-30 10:00:00,84.31,84.36,83.95,83.99,30003.0,82.9849,83.0341,82.6305,82.6699,30003.0
2024-10-30 10:30:00,83.94,84.0,83.76,83.78,20285.0,82.6207,82.6797,82.4435,82.4632,20285.0
2024-10-30 11:00:00,83.79,83.81,83.61,83.67,17209.0,82.473,82.4927,82.2959,82.3549,17209.0
2024-10-30 11:30:00,83.67,83.75,83.57,83.58,16472.0,82.3549,82.4337,82.2565,82.2663,16472.0
2024-10-30 12:00:00,83.58,83.58,83.38,83.44,19757.0,82.2663,82.2663,82.0695,82.1285,19757.0
2024-10-30 12:30:00,83.41,83.47,83.33,83.34,13072.0,82.099,82.1581,82.0203,82.0301,13072.0
2024-10-30 13:00:00,83.34,83.43,83.26,83.27,44258.0,82.0301,82.1187,81.9514,81.9612,44258.0
2024-10-30 13:30:00,83.27,83.29,83.13,83.25,25923.0,81.9612,81.9809,81.8234,81.9415,25923.0
2024-10-30 14:00:00,83.26,83.46,83.26,83.35,26917.0,81.9514,82.1482,81.9514,82.04,26917.0
2024-10-30 14:30:00,83.3,83.32,83.23,83.24,29125.0,81.9907,82.0104,81.9218,81.9317,29125.0
2024-10-30 15:00:00,83.25,83.28,83.16,83.23,50068.0,81.9415,81.9711,81.8529,81.9218,50068.0
2024-10-30 15:30:00,83.23,83.45,83.17,83.27,279020.0,81.9218,82.1384,81.8628,81.9612,279020.0
2024-10-31 09:30:00,83.01,83.67,82.9,83.54,62759.0,81.7053,82.3549,81.597,82.227,62759.0
2024-10-31 10:00:00,83.54,83.74,83.23,83.34,62665.0,82.227,82.4238,81.9218,82.0301,62665.0
2024-10-31 10:30:00,83.37,83.47,83.05,83.11,43962.0,82.0596,82.1581,81.7447,81.8037,43962.0
2024-10-31 11:00:00,83.09,83.23,82.83,82.98,68094.0,81.784,81.9218,81.5281,81.6758,68094.0
2024-10-31 11:30:00,83.01,83.23,82.91,83.23,41601.0,81.7053,81.9218,81.6069,81.9218,41601.0
2024-10-31 12:00:00,83.22,83.36,83.16,83.29,54232.0,81.912,82.0498,81.8529,81.9809,54232.0
2024-10-31 12:30:00,83.27,83.28,83.14,83.2,34108.0,81.9612,81.9711,81.8333,81.8923,34108.0
2024-10-31 13:00:00,83.24,83.36,83.2,83.2,25970.0,81.9317,82.0498,81.8923,81.8923,25970.0
2024-10-31 13:30:00,83.17,83.18,83.02,83.11,30470.0,81.8628,81.8726,81.7151,81.8037,30470.0
2024-10-31 14:00:00,83.12,83.24,83.1,83.14,47917.0,81.8136,81.9317,81.7939,81.8333,47917.0
2024-10-31 14:30:00,83.15,83.22,83.03,83.18,43128.0,81.8431,81.912,81.725,81.8726,43128.0
2024-10-31 15:00:00,83.18,83.28,83.12,83.19,55078.0,81.8726,81.9711,81.8136,81.8825,55078.0
2024-10-31 15:30:00,83.2,83.39,82.93,82.97,282340.0,81.8923,82.0793,81.6266,81.6659,282340.0
2024-11-01 09:30:00,82.78,83.22,82.65,83.05,47660.0,81.4789,81.912,81.351,81.7447,47660.0
2024-11-01 10:00:00,83.02,83.42,82.96,83.42,27213.0,81.7151,82.1089,81.6561,82.1089,27213.0
2024-11-01 10:30:00,83.43,83.43,82.68,82.78,24670.0,82.1187,82.1187,81.3805,81.4789,24670.0
2024-11-01 11:00:00,82.79,83.05,82.73,83.05,32528.0,81.4888,81.7447,81.4297,81.7447,32528.0
2024-11-01 11:30:00,83.08,83.08,82.69,82.73,23978.0,81.7742,81.7742,81.3903,81.4297,23978.0
2024-11-01 12:00:00,82.75,82.82,82.55,82.61,32974.0,81.4494,81.5183,81.2525,81.3116,32974.0
2024-11-01 12:30:00,82.63,82.71,82.48,82.56,32796.0,81.3313,81.41,81.1836,81.2624,32796.0
2024-11-01 13:00:00,82.57,82.68,82.47,82.63,20665.0,81.2722,81.3805,81.1738,81.3313,20665.0
2024-11-01 13:30:00,82.63,82.63,82.37,82.38,35950.0,81.3313,81.3313,81.0754,81.0852,35950.0
2024-11-01 14:00:00,82.39,82.63,82.39,82.63,39766.0,81.095,81.3313,81.095,81.3313,39766.0
2024-11-01 14:30:00,82.61,82.71,82.56,82.71,33776.0,81.3116,81.41,81.2624,81.41,33776.0
2024-11-01 15:00:00,82.7,82.79,82.58,82.59,48057.0,81.4002,81.4888,81.2821,81.2919,48057.0
2024-11-01 15:30:00,82.58,82.63,82.42,82.5,147099.0,81.2821,81.3313,81.1246,81.2033,147099.0
2024-11-04 09:30:00,82.69,83.25,82.31,82.84,122634.0,81.3903,81.9415,81.0163,81.538,122634.0
2024-11-04 10:00:00,82.81,82.94,82.34,82.53,79137.0,81.5084,81.6364,81.0458,81.2328,79137.0
2024-11-04 10:30:00,82.54,82.63,82.19,82.28,62406.0,81.2427,81.3313,80.8982,80.9868,62406.0
2024-11-04 11:00:00,82.32,82.35,82.08,82.14,52678.0,81.0261,81.0557,80.7899,80.849,52678.0
2024-11-04 11:30:00,82.14,82.15,81.53,81.61,107256.0,80.849,80.8588,80.2486,80.3273,107256.0
2024-11-04 12:00:00,81.63,81.79,81.48,81.75,86679.0,80.347,80.5045,80.1993,80.4651,86679.0
2024-11-04 12:30:00,81.78,81.93,81.75,81.8,43928.0,80.4946,80.6423,80.4651,80.5143,43928.0
2024-11-04 13:00:00,81.78,81.9,81.62,81.71,85966.0,80.4946,80.6127,80.3371,80.4257,85966.0
2024-11-04 13:30:00,81.7,81.86,81.65,81.67,45864.0,80.4159,80.5734,80.3667,80.3864,45864.0
2024-11-04 14:00:00,81.67,81.84,81.52,81.72,102744.0,80.3864,80.5537,80.2387,80.4356,102744.0
2024-11-04 14:30:00,81.7,81.75,81.57,81.69,77833.0,80.4159,80.4651,80.2879,80.406,77833.0
2024-11-04 15:00:00,81.69,81.7,81.51,81.56,123151.0,80.406,80.4159,80.2289,80.2781,123151.0
2024-11-04 15:30:00,81.58,81.86,81.35,81.85,509493.0,80.2978,80.5734,80.0714,80.5635,509493.0
2024-11-05 09:30:00,84.95,86.4,84.29,86.13,507918.0,83.6148,85.042,82.9652,84.7763,507918.0
2024-11-05 10:00:00,86.12,86.78,85.77,86.16,190904.0,84.7664,85.416,84.4219,84.8058,190904.0
2024-11-05 10:30:00,86.11,86.68,85.98,86.15,169625.0,84.7566,85.3176,84.6286,84.7959,169625.0
2024-11-05 11:00:00,86.15,86.73,86.07,86.7,78906.0,84.7959,85.3668,84.7172,85.3373,78906.0
2024-11-05 11:30:00,86.69,87.61,86.56,87.61,165661.0,85.3275,86.233,85.1995,86.233,165661.0
2024-11-05 12:00:00,87.58,87.61,87.08,87.36,91764.0,86.2035,86.233,85.7113,85.9869,91764.0
2024-11-05 12:30:00,87.39,87.58,87.22,87.23,80375.0,86.0165,86.2035,85.8491,85.859,80375.0
2024-11-05 13:00:00,87.22,87.8,87.21,87.36,126073.0,85.8491,86.42,85.8393,85.9869,126073.0
2024-11-05 13:30:00,87.35,87.55,87.22,87.43,148236.0,85.9771,86.1739,85.8491,86.0558,148236.0
2024-11-05 14:00:00,87.42,87.47,87.12,87.31,142369.0,86.046,86.0952,85.7507,85.9377,142369.0
2024-11-05 14:30:00,87.29,87.29,86.68,86.71,129891.0,85.918,85.918,85.3176,85.3471,129891.0
2024-11-05 15:00:00,86.71,86.95,86.41,86.56,133669.0,85.3471,85.5834,85.0519,85.1995,133669.0
2024-11-05 15:30:00,86.54,86.67,85.4,85.5,970110.0,85.1798,85.3078,84.0577,84.1562,970110.0
2024-11-06 09:30:00,87.74,87.74,85.91,86.28,260988.0,86.361,86.361,84.5597,84.9239,260988.0
2024-11-06 10:00:00,86.26,86.32,85.64,85.93,149476.0,84.9042,84.9633,84.294,84.5794,149476.0
2024-11-06 10:30:00,85.9,86.04,85.42,85.61,146033.0,84.5499,84.6877,84.0774,84.2644,146033.0
2024-11-06 11:00:00,85.66,85.86,85.21,85.22,109043.0,84.3136,84.5105,83.8707,83.8806,109043.0
2024-11-06 11:30:00,85.23,85.54,85.06,85.37,42873.0,83.8904,84.1955,83.7231,84.0282,42873.0
2024-11-06 12:00:00,85.35,85.35,84.82,84.9,69932.0,84.0085,84.0085,83.4868,83.5656,69932.0
2024-11-06 12:30:00,84.92,85.22,84.85,85.17,82394.0,83.5853,83.8806,83.5164,83.8313,82394.0
2024-11-06 13:00:00,85.18,85.37,85.11,85.21,65063.0,83.8412,84.0282,83.7723,83.8707,65063.0
2024-11-06 13:30:00,85.23,85.75,85.22,85.56,72921.0,83.8904,84.4022,83.8806,84.2152,72921.0
2024-11-06 14:00:00,85.56,85.64,84.78,84.79,81665.0,84.2152,84.294,83.4475,83.4573,81665.0
2024-11-06 14:30:00,84.79,85.0,84.61,84.69,82303.0,83.4573,83.664,83.2801,83.3589,82303.0
2024-11-06 15:00:00,84.69,85.06,84.68,84.99,211309.0,83.3589,83.7231,83.349,83.6542,211309.0
2024-11-06 15:30:00,85.0,85.03,84.26,84.33,723793.0,83.664,83.6935,82.9357,83.0045,723793.0
2024-11-07 09:30:00,85.22,86.17,84.69,85.94,134814.0,83.8806,84.8156,83.3589,84.5892,134814.0
2024-11-07 10:00:00,86.05,86.19,85.54,85.77,44791.0,84.6975,84.8353,84.1955,84.4219,44791.0
2024-11-07 10:30:00,85.82,86.15,85.66,85.67,44135.0,84.4711,84.7959,84.3136,84.3235,44135.0
2024-11-07 11:00:00,85.71,85.84,85.57,85.62,65380.0,84.3629,84.4908,84.2251,84.2743,65380.0
2024-11-07 11:30:00,85.56,85.96,85.56,85.79,53688.0,84.2152,84.6089,84.2152,84.4416,53688.0
2024-11-07 12:00:00,85.72,85.88,85.68,85.84,24940.0,84.3727,84.5302,84.3333,84.4908,24940.0
2024-11-07 12:30:00,85.83,85.97,85.75,85.78,23278.0,84.481,84.6188,84.4022,84.4318,23278.0
2024-11-07 13:00:00,85.79,85.8,85.42,85.57,45849.0,84.4416,84.4514,84.0774,84.2251,45849.0
2024-11-07 13:30:00,85.56,85.56,85.29,85.37,37004.0,84.2152,84.2152,83.9495,84.0282,37004.0
2024-11-07 14:00:00,85.38,85.54,85.26,85.41,36315.0,84.038,84.1955,83.9199,84.0676,36315.0
2024-11-07 14:30:00,85.43,85.65,85.36,85.62,56026.0,84.0873,84.3038,84.0184,84.2743,56026.0
2024-11-07 15:00:00,85.64,86.13,85.58,86.11,67595.0,84.294,84.7763,84.2349,84.7566,67595.0
2024-11-07 15:30:00,86.12,86.73,86.05,86.59,509754.0,84.7664,85.3668,84.6975,85.229,509754.0
2024-11-08 09:30:00,85.65,86.02,85.54,85.76,161597.0,84.3038,84.668,84.1955,84.4121,161597.0
2024-11-08 10:00:00,85.65,86.19,85.54,85.86,74908.0,84.3038,84.8353,84.1955,84.5105,74908.0
2024-11-08 10:30:00,85.87,85.87,85.48,85.56,62629.0,84.5203,84.5203,84.1365,84.2152,62629.0
2024-11-08 11:00:00,85.54,85.59,84.95,85.04,96191.0,84.1955,84.2447,83.6148,83.7034,96191.0
2024-11-08 11:30:00,85.04,85.04,84.42,84.66,66959.0,83.7034,83.7034,83.0931,83.3294,66959.0
2024-11-08 12:00:00,84.65,84.69,84.18,84.24,69785.0,83.3195,83.3589,82.8569,82.916,69785.0
2024-11-08 12:30:00,84.23,84.43,84.08,84.14,50991.0,82.9061,83.103,82.7585,82.8175,50991.0
2024-11-08 13:00:00,84.14,84.21,83.96,83.97,71847.0,82.8175,82.8864,82.6404,82.6502,71847.0
2024-11-08 13:30:00,83.96,84.26,83.94,84.19,45365.0,82.6404,82.9357,82.6207,82.8668,45365.0
2024-11-08 14:00:00,84.19,84.26,84.06,84.14,52378.0,82.8668,82.9357,82.7388,82.8175,52378.0
2024-11-08 14:30:00,84.13,84.25,83.99,84.03,51965.0,82.8077,82.9258,82.6699,82.7093,51965.0
2024-11-08 15:00:00,84.03,84.1,83.83,84.08,58154.0,82.7093,82.7782,82.5124,82.7585,58154.0
2024-11-08 15:30:00,84.1,84.22,83.86,84.18,246726.0,82.7782,82.8963,82.5419,82.8569,246726.0
2024-11-11 09:30:00,84.43,84.43,83.9,83.96,74080.0,83.103,83.103,82.5813,82.6404,74080.0
2024-11-11 10:00:00,83.95,84.1,83.68,83.95,54604.0,82.6305,82.7782,82.3648,82.6305,54604.0
2024-11-11 10:30:00,83.96,84.26,83.72,84.26,69005.0,82.6404,82.9357,82.4041,82.9357,69005.0
2024-11-11 11:00:00,84.25,84.37,83.99,84.05,61743.0,82.9258,83.0439,82.6699,82.729,61743.0
2024-11-11 11:30:00,84.04,84.47,84.01,84.43,25247.0,82.7191,83.1423,82.6896,83.103,25247.0
2024-11-11 12:00:00,84.38,84.41,84.08,84.1,20432.0,83.0538,83.0833,82.7585,82.7782,20432.0
2024-11-11 12:30:00,84.06,84.07,83.81,83.84,32113.0,82.7388,82.7486,82.4927,82.5223,32113.0
2024-11-11 13:00:00,83.85,83.86,83.7,83.79,41305.0,82.5321,82.5419,82.3845,82.473,41305.0
2024-11-11 13:30:00,83.8,83.85,83.7,83.77,32995.0,82.4829,82.5321,82.3845,82.4534,32995.0
2024-11-11 14:00:00,83.76,83.8,83.56,83.59,34972.0,82.4435,82.4829,82.2467,82.2762,34972.0
2024-11-11 14:30:00,83.6,83.63,83.46,83.55,48939.0,82.286,82.3156,82.1482,82.2368,48939.0
2024-11-11 15:00:00,83.54,83.61,83.45,83.56,58568.0,82.227,82.2959,82.1384,82.2467,58568.0
2024-11-11 15:30:00,83.55,83.64,83.34,83.62,316290.0,82.2368,82.3254,82.0301,82.3057,316290.0
2024-11-12 09:30:00,83.25,83.79,83.05,83.46,47746.0,81.9415,82.473,81.7447,82.1482,47746.0
2024-11-12 10:00:00,83.45,83.45,82.83,83.08,73175.0,82.1384,82.1384,81.5281,81.7742,73175.0
2024-11-12 10:30:00,83.08,83.13,82.84,82.91,47829.0,81.7742,81.8234,81.538,81.6069,47829.0
2024-11-12 11:00:00,82.89,83.32,82.87,83.18,45831.0,81.5872,82.0104,81.5675,81.8726,45831.0
2024-11-12 11:30:00,83.15,83.24,82.83,82.85,30062.0,81.8431,81.9317,81.5281,81.5478,30062.0
2024-11-12 12:00:00,82.83,82.88,82.6,82.6,32631.0,81.5281,81.5773,81.3017,81.3017,32631.0
2024-11-12 12:30:00,82.62,82.62,82.22,82.29,35028.0,81.3214,81.3214,80.9277,80.9966,35028.0
2024-11-12 13:00:00,82.26,82.5,82.24,82.5,20777.0,80.9671,81.2033,80.9474,81.2033,20777.0
2024-11-12 13:30:00,82.49,82.55,82.4,82.48,30009.0,81.1935,81.2525,81.1049,81.1836,30009.0
2024-11-12 14:00:00,82.49,82.54,82.24,82.46,47429.0,81.1935,81.2427,80.9474,81.1639,47429.0
2024-11-12 14:30:00,82.46,82.51,82.35,82.39,56444.0,81.1639,81.2132,81.0557,81.095,56444.0
2024-11-12 15:00:00,82.39,82.5,82.36,82.38,75658.0,81.095,81.2033,81.0655,81.0852,75658.0
2024-11-12 15:30:00,82.38,82.43,82.19,82.3,281563.0,81.0852,81.1344,80.8982,81.0065,281563.0
2024-11-13 09:30:00,82.58,82.97,82.3,82.64,52087.0,81.2821,81.6659,81.0065,81.3411,52087.0
2024-11-13 10:00:00,82.69,82.69,82.29,82.61,21798.0,81.3903,81.3903,80.9966,81.3116,21798.0
2024-11-13 10:30:00,82.56,82.88,82.55,82.77,14723.0,81.2624,81.5773,81.2525,81.4691,14723.0
2024-11-13 11:00:00,82.79,82.81,82.57,82.81,35237.0,81.4888,81.5084,81.2722,81.5084,35237.0
2024-11-13 11:30:00,82.78,83.24,82.73,83.09,100974.0,81.4789,81.9317,81.4297,81.784,100974.0
2024-11-13 12:00:00,83.09,83.15,82.91,82.95,72936.0,81.784,81.8431,81.6069,81.6462,72936.0
2024-11-13 12:30:00,82.96,83.1,82.92,83.04,62856.0,81.6561,81.7939,81.6167,81.7348,62856.0
2024-11-13 13:00:00,83.03,83.19,82.9,83.19,106046.0,81.725,81.8825,81.597,81.8825,106046.0
2024-11-13 13:30:00,83.16,83.38,83.13,83.22,71200.0,81.8529,82.0695,81.8234,81.912,71200.0
2024-11-13 14:00:00,83.22,83.27,82.97,83.16,91373.0,81.912,81.9612,81.6659,81.8529,91373.0
2024-11-13 14:30:00,83.16,83.31,82.95,83.02,74677.0,81.8529,82.0006,81.6462,81.7151,74677.0
2024-11-13 15:00:00,83.02,83.24,82.98,83.2,41031.0,81.7151,81.9317,81.6758,81.8923,41031.0
2024-11-13 15:30:00,83.2,83.5,83.13,83.41,351525.0,81.8923,82.1876,81.8234,82.099,351525.0
2024-11-14 09:30:00,83.47,83.91,83.47,83.73,75191.0,82.1581,82.5912,82.1581,82.414,75191.0
2024-11-14 10:00:00,83.7,83.91,83.52,83.76,46840.0,82.3845,82.5912,82.2073,82.4435,46840.0
2024-11-14 10:30:00,83.76,83.81,83.54,83.56,34868.0,82.4435,82.4927,82.227,82.2467,34868.0
2024-11-14 11:00:00,83.6,83.71,83.52,83.52,62350.0,82.286,82.3943,82.2073,82.2073,62350.0
2024-11-14 11:30:00,83.5,83.54,83.28,83.35,46031.0,82.1876,82.227,81.9711,82.04,46031.0
2024-11-14 12:00:00,83.36,83.41,83.24,83.24,43378.0,82.0498,82.099,81.9317,81.9317,43378.0
2024-11-14 12:30:00,83.26,83.34,83.05,83.23,37103.0,81.9514,82.0301,81.7447,81.9218,37103.0
2024-11-14 13:00:00,83.22,83.33,83.16,83.17,39098.0,81.912,82.0203,81.8529,81.8628,39098.0
2024-11-14 13:30:00,83.15,83.22,83.07,83.12,36105.0,81.8431,81.912,81.7644,81.8136,36105.0
2024-11-14 14:00:00,83.11,83.32,83.11,83.17,34396.0,81.8037,82.0104,81.8037,81.8628,34396.0
2024-11-14 14:30:00,83.17,83.29,83.15,83.18,61893.0,81.8628,81.9809,81.8431,81.8726,61893.0
2024-11-14 15:00:00,83.17,83.17,82.81,83.06,64128.0,81.8628,81.8628,81.5084,81.7545,64128.0
2024-11-14 15:30:00,83.06,83.19,82.98,83.08,233595.0,81.7545,81.8825,81.6758,81.7742,233595.0
2024-11-15 09:30:00,83.07,83.38,82.9,82.98,109112.0,81.7644,82.0695,81.597,81.6758,109112.0
2024-11-15 10:00:00,83.08,83.09,82.53,82.63,25544.0,81.7742,81.784,81.2328,81.3313,25544.0
2024-11-15 10:30:00,82.62,82.65,82.11,82.15,46178.0,81.3214,81.351,80.8194,80.8588,46178.0
2024-11-15 11:00:00,82.2,82.46,82.08,82.37,26632.0,80.908,81.1639,80.7899,81.0754,26632.0
2024-11-15 11:30:00,82.35,82.49,82.22,82.24,33986.0,81.0557,81.1935,80.9277,80.9474,33986.0
2024-11-15 12:00:00,82.23,82.23,82.11,82.12,40300.0,80.9376,80.9376,80.8194,80.8293,40300.0
2024-11-15 12:30:00,82.09,82.18,82.03,82.18,28184.0,80.7998,80.8883,80.7407,80.8883,28184.0
2024-11-15 13:00:00,82.17,82.19,82.08,82.09,32695.0,80.8785,80.8982,80.7899,80.7998,32695.0
2024-11-15 13:30:00,82.06,82.09,81.83,81.95,55000.0,80.7702,80.7998,80.5438,80.662,55000.0
2024-11-15 14:00:00,81.97,82.0,81.8,81.8,26605.0,80.6816,80.7112,80.5143,80.5143,26605.0
2024-11-15 14:30:00,81.79,81.92,81.75,81.89,42018.0,80.5045,80.6324,80.4651,80.6029,42018.0
2024-11-15 15:00:00,81.89,81.96,81.81,81.81,45140.0,80.6029,80.6718,80.5242,80.5242,45140.0
2024-11-15 15:30:00,81.81,81.94,81.71,81.81,338418.0,80.5242,80.6521,80.4257,80.5242,338418.0
2024-11-18 09:30:00,82.06,82.12,81.8,81.86,40810.0,80.7702,80.8293,80.5143,80.5734,40810.0
2024-11-18 10:00:00,81.83,81.87,81.34,81.63,71910.0,80.5438,80.5832,80.0615,80.347,71910.0
2024-11-18 10:30:00,81.62,81.9,81.57,81.86,44966.0,80.3371,80.6127,80.2879,80.5734,44966.0
2024-11-18 11:00:00,81.86,81.99,81.72,81.83,40740.0,80.5734,80.7013,80.4356,80.5438,40740.0
2024-11-18 11:30:00,81.83,81.98,81.66,81.67,28188.0,80.5438,80.6915,80.3765,80.3864,28188.0
2024-11-18 12:00:00,81.66,81.73,81.53,81.62,23987.0,80.3765,80.4454,80.2486,80.3371,23987.0
2024-11-18 12:30:00,81.6,81.8,81.59,81.79,22839.0,80.3175,80.5143,80.3076,80.5045,22839.0
2024-11-18 13:00:00,81.77,81.79,81.54,81.63,29612.0,80.4848,80.5045,80.2584,80.347,29612.0
2024-11-18 13:30:00,81.63,81.74,81.5,81.72,39397.0,80.347,80.4553,80.219,80.4356,39397.0
2024-11-18 14:00:00,81.73,81.76,81.63,81.68,28150.0,80.4454,80.4749,80.347,80.3962,28150.0
2024-11-18 14:30:00,81.65,81.74,81.57,81.71,25352.0,80.3667,80.4553,80.2879,80.4257,25352.0
2024-11-18 15:00:00,81.69,81.75,81.64,81.68,37833.0,80.406,80.4651,80.3568,80.3962,37833.0
2024-11-18 15:30:00,81.69,81.88,81.66,81.88,191579.0,80.406,80.5931,80.3765,80.5931,191579.0
2024-11-19 09:30:00,81.32,81.49,80.75,80.93,57815.0,80.0419,80.2092,79.4808,79.658,57815.0
2024-11-19 10:00:00,80.96,81.1,80.91,81.02,19172.0,79.6875,79.8253,79.6383,79.7466,19172.0
2024-11-19 10:30:00,81.03,81.27,81.02,81.09,25972.0,79.7564,79.9926,79.7466,79.8155,25972.0
2024-11-19 11:00:00,81.12,81.2,80.95,81.2,36935.0,79.845,79.9237,79.6777,79.9237,36935.0
2024-11-19 11:30:00,81.2,81.41,81.15,81.34,28907.0,79.9237,80.1304,79.8745,80.0615,28907.0
2024-11-19 12:00:00,81.34,81.34,80.91,81.0,53356.0,80.0615,80.0615,79.6383,79.7269,53356.0
2024-11-19 12:30:00,80.99,81.87,80.98,81.65,295423.0,79.717,80.5832,79.7072,80.3667,295423.0
2024-11-19 13:00:00,81.65,81.87,81.57,81.76,249061.0,80.3667,80.5832,80.2879,80.4749,249061.0
2024-11-19 13:30:00,81.75,81.94,81.66,81.88,62439.0,80.4651,80.6521,80.3765,80.5931,62439.0
2024-11-19 14:00:00,81.87,81.89,81.71,81.72,46007.0,80.5832,80.6029,80.4257,80.4356,46007.0
2024-11-19 14:30:00,81.72,81.73,81.56,81.59,47597.0,80.4356,80.4454,80.2781,80.3076,47597.0
2024-11-19 15:00:00,81.57,81.71,81.52,81.61,54482.0,80.2879,80.4257,80.2387,80.3273,54482.0
2024-11-19 15:30:00,81.61,81.62,81.3,81.38,234970.0,80.3273,80.3371,80.0222,80.1009,234970.0
2024-11-20 09:30:00,81.52,81.65,81.3,81.4,57796.0,80.2387,80.3667,80.0222,80.1206,57796.0
2024-11-20 10:00:00,81.39,81.59,81.35,81.51,70288.0,80.1108,80.3076,80.0714,80.2289,70288.0
2024-11-20 10:30:00,81.52,81.62,81.42,81.55,75284.0,80.2387,80.3371,80.1403,80.2682,75284.0
2024-11-20 11:00:00,81.55,81.56,81.16,81.29,55032.0,80.2682,80.2781,79.8844,80.0123,55032.0
2024-11-20 11:30:00,81.28,81.54,81.22,81.52,26403.0,80.0025,80.2584,79.9434,80.2387,26403.0
2024-11-20 12:00:00,81.52,81.64,81.38,81.53,29549.0,80.2387,80.3568,80.1009,80.2486,29549.0
2024-11-20 12:30:00,81.53,81.59,81.43,81.43,25030.0,80.2486,80.3076,80.1501,80.1501,25030.0
2024-11-20 13:00:00,81.42,81.44,81.26,81.35,26752.0,80.1403,80.16,79.9828,80.0714,26752.0
2024-11-20 13:30:00,81.33,81.4,81.25,81.38,25401.0,80.0517,80.1206,79.973,80.1009,25401.0
2024-11-20 14:00:00,81.38,81.42,81.24,81.37,22198.0,80.1009,80.1403,79.9631,80.0911,22198.0
2024-11-20 14:30:00,81.36,81.47,81.35,81.38,22095.0,80.0812,80.1895,80.0714,80.1009,22095.0
2024-11-20 15:00:00,81.37,81.55,81.33,81.53,38477.0,80.0911,80.2682,80.0517,80.2486,38477.0
2024-11-20 15:30:00,81.54,81.97,81.53,81.86,179870.0,80.2584,80.6816,80.2486,80.5734,179870.0
2024-11-21 09:30:00,81.87,82.34,81.77,82.17,62287.0,80.5832,81.0458,80.4848,80.8785,62287.0
2024-11-21 10:00:00,82.17,82.68,82.15,82.31,60516.0,80.8785,81.3805,80.8588,81.0163,60516.0
2024-11-21 10:30:00,82.31,82.9,82.29,82.73,41796.0,81.0163,81.597,80.9966,81.4297,41796.0
2024-11-21 11:00:00,82.74,82.94,82.6,82.86,98895.0,81.4395,81.6364,81.3017,81.5577,98895.0
2024-11-21 11:30:00,82.83,82.92,82.46,82.59,35959.0,81.5281,81.6167,81.1639,81.2919,35959.0
2024-11-21 12:00:00,82.59,82.77,82.49,82.75,45598.0,81.2919,81.4691,81.1935,81.4494,45598.0
2024-11-21 12:30:00,82.76,82.93,82.66,82.93,136565.0,81.4592,81.6266,81.3608,81.6266,136565.0
2024-11-21 13:00:00,82.92,83.09,82.91,83.03,34656.0,81.6167,81.784,81.6069,81.725,34656.0
2024-11-21 13:30:00,83.04,83.04,82.9,82.9,23654.0,81.7348,81.7348,81.597,81.597,23654.0
2024-11-21 14:00:00,82.94,83.05,82.94,83.04,34336.0,81.6364,81.7447,81.6364,81.7348,34336.0
2024-11-21 14:30:00,83.02,83.02,82.81,82.88,21173.0,81.7151,81.7151,81.5084,81.5773,21173.0
2024-11-21 15:00:00,82.86,82.99,82.86,82.95,27821.0,81.5577,81.6856,81.5577,81.6462,27821.0
2024-11-21 15:30:00,82.95,83.05,82.73,82.75,191321.0,81.6462,81.7447,81.4297,81.4494,191321.0
2024-11-22 09:30:00,82.7,83.37,82.65,83.23,72235.0,81.4002,82.0596,81.351,81.9218,72235.0
2024-11-22 10:00:00,83.23,83.37,83.12,83.17,55025.0,81.9218,82.0596,81.8136,81.8628,55025.0
2024-11-22 10:30:00,83.2,83.56,83.2,83.54,41435.0,81.8923,82.2467,81.8923,82.227,41435.0
2024-11-22 11:00:00,83.52,83.52,83.15,83.27,33755.0,82.2073,82.2073,81.8431,81.9612,33755.0
2024-11-22 11:30:00,83.26,83.48,83.14,83.47,28737.0,81.9514,82.1679,81.8333,82.1581,28737.0
2024-11-22 12:00:00,83.48,83.59,83.39,83.44,30776.0,82.1679,82.2762,82.0793,82.1285,30776.0
2024-11-22 12:30:00,83.41,83.46,83.3,83.46,23068.0,82.099,82.1482,81.9907,82.1482,23068.0
2024-11-22 13:00:00,83.46,83.58,83.41,83.47,16109.0,82.1482,82.2663,82.099,82.1581,16109.0
2024-11-22 13:30:00,83.48,83.51,83.31,83.48,22390.0,82.1679,82.1974,82.0006,82.1679,22390.0
2024-11-22 14:00:00,83.43,83.48,83.32,83.45,28126.0,82.1187,82.1679,82.0104,82.1384,28126.0
2024-11-22 14:30:00,83.42,83.48,83.41,83.48,22543.0,82.1089,82.1679,82.099,82.1679,22543.0
2024-11-22 15:00:00,83.48,83.48,83.27,83.32,34799.0,82.1679,82.1679,81.9612,82.0104,34799.0
2024-11-22 15:30:00,83.33,83.44,83.13,83.3,190681.0,82.0203,82.1285,81.8234,81.9907,190681.0
2024-11-25 09:30:00,83.98,84.56,83.93,84.45,143082.0,82.6601,83.2309,82.6108,83.1227,143082.0
2024-11-25 10:00:00,84.43,84.43,83.96,84.32,66735.0,83.103,83.103,82.6404,82.9947,66735.0
2024-11-25 10:30:00,84.32,84.39,84.13,84.39,50094.0,82.9947,83.0636,82.8077,83.0636,50094.0
2024-11-25 11:00:00,84.34,84.38,84.08,84.08,48094.0,83.0144,83.0538,82.7585,82.7585,48094.0
2024-11-25 11:30:00,84.08,84.08,83.82,83.97,153329.0,82.7585,82.7585,82.5026,82.6502,153329.0
2024-11-25 12:00:00,83.99,84.37,83.98,84.1,54926.0,82.6699,83.0439,82.6601,82.7782,54926.0
2024-11-25 12:30:00,84.13,84.24,83.88,83.91,37865.0,82.8077,82.916,82.5616,82.5912,37865.0
2024-11-25 13:00:00,83.9,84.1,83.89,84.04,32504.0,82.5813,82.7782,82.5715,82.7191,32504.0
2024-11-25 13:30:00,84.04,84.12,84.0,84.06,28106.0,82.7191,82.7979,82.6797,82.7388,28106.0
2024-11-25 14:00:00,84.07,84.29,84.04,84.16,51132.0,82.7486,82.9652,82.7191,82.8372,51132.0
2024-11-25 14:30:00,84.17,84.41,84.16,84.37,88489.0,82.8471,83.0833,82.8372,83.0439,88489.0
2024-11-25 15:00:00,84.35,84.52,84.24,84.52,78419.0,83.0242,83.1916,82.916,83.1916,78419.0
2024-11-25 15:30:00,84.51,84.57,84.34,84.42,330509.0,83.1817,83.2408,83.0144,83.0931,330509.0
2024-11-26 09:30:00,84.1,84.39,83.6,83.69,143281.0,82.7782,83.0636,82.286,82.3746,143281.0
2024-11-26 10:00:00,83.67,83.85,83.54,83.65,93441.0,82.3549,82.5321,82.227,82.3352,93441.0
2024-11-26 10:30:00,83.64,83.73,83.42,83.55,84382.0,82.3254,82.414,82.1089,82.2368,84382.0
2024-11-26 11:00:00,83.54,83.61,83.43,83.61,37743.0,82.227,82.2959,82.1187,82.2959,37743.0
2024-11-26 11:30:00,83.61,83.72,83.42,83.44,51755.0,82.2959,82.4041,82.1089,82.1285,51755.0
2024-11-26 12:00:00,83.48,83.55,83.42,83.55,42865.0,82.1679,82.2368,82.1089,82.2368,42865.0
2024-11-26 12:30:00,83.55,83.61,83.49,83.55,36622.0,82.2368,82.2959,82.1778,82.2368,36622.0
2024-11-26 13:00:00,83.57,83.66,83.52,83.66,26087.0,82.2565,82.3451,82.2073,82.3451,26087.0
2024-11-26 13:30:00,83.64,83.74,83.61,83.65,35491.0,82.3254,82.4238,82.2959,82.3352,35491.0
2024-11-26 14:00:00,83.65,83.68,83.42,83.66,254615.0,82.3352,82.3648,82.1089,82.3451,254615.0
2024-11-26 14:30:00,83.64,83.72,83.57,83.61,34408.0,82.3254,82.4041,82.2565,82.2959,34408.0
2024-11-26 15:00:00,83.63,83.79,83.59,83.64,63936.0,82.3156,82.473,82.2762,82.3254,63936.0
2024-11-26 15:30:00,83.63,83.88,83.57,83.84,285631.0,82.3156,82.5616,82.2565,82.5223,285631.0
2024-11-27 09:30:00,83.8,84.74,83.8,84.33,69794.0,82.4829,83.4081,82.4829,83.0045,69794.0
2024-11-27 10:00:00,84.27,84.29,84.04,84.16,32873.0,82.9455,82.9652,82.7191,82.8372,32873.0
2024-11-27 10:30:00,84.17,84.17,83.79,84.13,42171.0,82.8471,82.8471,82.473,82.8077,42171.0
2024-11-27 11:00:00,84.14,84.35,84.13,84.23,42039.0,82.8175,83.0242,82.8077,82.9061,42039.0
2024-11-27 11:30:00,84.21,84.22,83.94,84.01,29233.0,82.8864,82.8963,82.6207,82.6896,29233.0
2024-11-27 12:00:00,84.02,84.05,83.85,83.85,60883.0,82.6994,82.729,82.5321,82.5321,60883.0
2024-11-27 12:30:00,83.86,83.92,83.81,83.85,23695.0,82.5419,82.601,82.4927,82.5321,23695.0
2024-11-27 13:00:00,83.85,83.9,83.79,83.85,21528.0,82.5321,82.5813,82.473,82.5321,21528.0
2024-11-27 13:30:00,83.84,83.88,83.75,83.85,34437.0,82.5223,82.5616,82.4337,82.5321,34437.0
2024-11-27 14:00:00,83.86,84.0,83.82,83.83,27211.0,82.5419,82.6797,82.5026,82.5124,27211.0
2024-11-27 14:30:00,83.87,83.94,83.86,83.88,38458.0,82.5518,82.6207,82.5419,82.5616,38458.0
2024-11-27 15:00:00,83.88,83.88,83.71,83.8,37685.0,82.5616,82.5616,82.3943,82.4829,37685.0
2024-11-27 15:30:00,83.78,83.99,83.61,83.87,245992.0,82.4632,82.6699,82.2959,82.5518,245992.0
2024-11-29 09:30:00,83.21,83.85,83.11,83.48,54653.0,82.2745,82.9073,82.1756,82.5414,54653.0
2024-11-29 10:00:00,83.48,83.61,83.32,83.53,49466.0,82.5414,82.67,82.3832,82.5909,49466.0
2024-11-29 10:30:00,83.53,83.88,83.5,83.82,34907.0,82.5909,82.9369,82.5612,82.8776,34907.0
2024-11-29 11:00:00,83.84,84.03,83.84,83.95,36444.0,82.8974,83.0853,82.8974,83.0062,36444.0
2024-11-29 11:30:00,83.94,83.94,83.74,83.78,32648.0,82.9963,82.9963,82.7985,82.8381,32648.0
2024-11-29 12:00:00,83.77,83.96,83.74,83.75,39709.0,82.8282,83.016,82.7985,82.8084,39709.0
2024-11-29 12:30:00,83.76,83.76,83.6,83.62,176888.0,82.8183,82.8183,82.6601,82.6799,176888.0
2024-12-02 09:30:00,83.94,84.09,83.05,83.29,55162.0,82.9963,83.1446,82.1163,82.3536,55162.0
2024-12-02 10:00:00,83.31,83.33,82.98,83.13,49823.0,82.3734,82.3931,82.0471,82.1954,49823.0
2024-12-02 10:30:00,83.12,83.39,83.09,83.39,25267.0,82.1855,82.4525,82.1558,82.4525,25267.0
2024-12-02 11:00:00,83.34,83.54,83.27,83.48,33612.0,82.403,82.6008,82.3338,82.5414,33612.0
2024-12-02 11:30:00,83.48,83.53,83.21,83.38,32444.0,82.5414,82.5909,82.2745,82.4426,32444.0
2024-12-02 12:00:00,83.42,83.47,83.28,83.33,29541.0,82.4821,82.5316,82.3437,82.3931,29541.0
2024-12-02 12:30:00,83.36,83.63,83.33,83.55,25411.0,82.4228,82.6898,82.3931,82.6107,25411.0
2024-12-02 13:00:00,83.57,83.7,83.56,83.62,33651.0,82.6304,82.759,82.6205,82.6799,33651.0
2024-12-02 13:30:00,83.62,83.73,83.53,83.7,62043.0,82.6799,82.7886,82.5909,82.759,62043.0
2024-12-02 14:00:00,83.7,83.72,83.58,83.69,67523.0,82.759,82.7787,82.6403,82.7491,67523.0
2024-12-02 14:30:00,83.67,83.76,83.66,83.75,27403.0,82.7293,82.8183,82.7194,82.8084,27403.0
2024-12-02 15:00:00,83.73,83.89,83.71,83.85,47765.0,82.7886,82.9468,82.7689,82.9073,47765.0
2024-12-02 15:30:00,83.85,83.98,83.65,83.7,238471.0,82.9073,83.0358,82.7095,82.759,238471.0
2024-12-03 09:30:00,84.0,84.19,83.23,83.27,61314.0,83.0556,83.2435,82.2943,82.3338,61314.0
2024-12-03 10:00:00,83.28,83.28,82.94,83.22,34489.0,82.3437,82.3437,82.0075,82.2844,34489.0
2024-12-03 10:30:00,83.19,83.36,83.14,83.31,27403.0,82.2547,82.4228,82.2053,82.3734,27403.0
2024-12-03 11:00:00,83.31,83.39,83.11,83.16,23477.0,82.3734,82.4525,82.1756,82.225,23477.0
2024-12-03 11:30:00,83.16,83.18,83.05,83.12,25696.0,82.225,82.2448,82.1163,82.1855,25696.0
2024-12-03 12:00:00,83.12,83.22,83.08,83.08,24268.0,82.1855,82.2844,82.1459,82.1459,24268.0
2024-12-03 12:30:00,83.09,83.26,83.07,83.15,17616.0,82.1558,82.3239,82.1361,82.2152,17616.0
2024-12-03 13:00:00,83.15,83.22,83.0,83.08,20588.0,82.2152,82.2844,82.0668,82.1459,20588.0
2024-12-03 13:30:00,83.08,83.17,83.01,83.16,23355.0,82.1459,82.2349,82.0767,82.225,23355.0
2024-12-03 14:00:00,83.16,83.19,83.0,83.01,25712.0,82.225,82.2547,82.0668,82.0767,25712.0
2024-12-03 14:30:00,83.01,83.01,82.87,82.93,31092.0,82.0767,82.0767,81.9383,81.9976,31092.0
2024-12-03 15:00:00,82.91,83.12,82.89,83.09,56240.0,81.9779,82.1855,81.9581,82.1558,56240.0
2024-12-03 15:30:00,83.08,83.16,82.9,82.96,199510.0,82.1459,82.225,81.968,82.0273,199510.0
2024-12-04 09:30:00,82.79,82.79,82.01,82.22,61694.0,81.8592,81.8592,81.088,81.2956,61694.0
2024-12-04 10:00:00,82.25,82.33,81.66,82.03,43077.0,81.3253,81.4044,80.7419,81.1077,43077.0
2024-12-04 10:30:00,82.01,82.29,82.01,82.2,49429.0,81.088,81.3648,81.088,81.2758,49429.0
2024-12-04 11:00:00,82.2,82.43,82.16,82.35,32023.0,81.2758,81.5032,81.2363,81.4241,32023.0
2024-12-04 11:30:00,82.34,82.6,82.33,82.39,162260.0,81.4143,81.6713,81.4044,81.4637,162260.0
2024-12-04 12:00:00,82.41,82.41,82.21,82.24,31046.0,81.4835,81.4835,81.2857,81.3154,31046.0
2024-12-04 12:30:00,82.22,82.41,82.21,82.41,43948.0,81.2956,81.4835,81.2857,81.4835,43948.0
2024-12-04 13:00:00,82.39,82.43,82.3,82.32,54357.0,81.4637,81.5032,81.3747,81.3945,54357.0
2024-12-04 13:30:00,82.3,82.46,82.2,82.42,89672.0,81.3747,81.5329,81.2758,81.4934,89672.0
2024-12-04 14:00:00,82.42,82.62,82.37,82.53,88699.0,81.4934,81.6911,81.4439,81.6021,88699.0
2024-12-04 14:30:00,82.52,82.56,82.28,82.41,35846.0,81.5922,81.6318,81.3549,81.4835,35846.0
2024-12-04 15:00:00,82.4,82.48,82.35,82.43,66895.0,81.4736,81.5527,81.4241,81.5032,66895.0
2024-12-04 15:30:00,82.42,82.55,82.34,82.51,199395.0,81.4934,81.6219,81.4143,81.5824,199395.0
2024-12-05 09:30:00,82.45,82.63,82.2,82.59,58397.0,81.523,81.701,81.2758,81.6615,58397.0
2024-12-05 10:00:00,82.59,82.59,82.05,82.08,46542.0,81.6615,81.6615,81.1275,81.1572,46542.0
2024-12-05 10:30:00,82.08,82.18,81.74,81.84,83251.0,81.1572,81.2561,80.821,80.9199,83251.0
2024-12-05 11:00:00,81.79,81.9,81.7,81.8,26064.0,80.8704,80.9792,80.7815,80.8803,26064.0
2024-12-05 11:30:00,81.87,81.87,81.62,81.67,27866.0,80.9495,80.9495,80.7024,80.7518,27866.0
2024-12-05 12:00:00,81.68,81.76,81.56,81.58,23763.0,80.7617,80.8408,80.643,80.6628,23763.0
2024-12-05 12:30:00,81.58,81.8,81.56,81.79,26099.0,80.6628,80.8803,80.643,80.8704,26099.0
2024-12-05 13:00:00,81.79,81.88,81.7,81.76,31670.0,80.8704,80.9594,80.7815,80.8408,31670.0
2024-12-05 13:30:00,81.77,81.92,81.73,81.91,17832.0,80.8507,80.999,80.8111,80.9891,17832.0
2024-12-05 14:00:00,81.89,81.92,81.71,81.72,37112.0,80.9693,80.999,80.7913,80.8012,37112.0
2024-12-05 14:30:00,81.72,81.82,81.66,81.75,24444.0,80.8012,80.9001,80.7419,80.8309,24444.0
2024-12-05 15:00:00,81.74,81.84,81.69,81.83,35618.0,80.821,80.9199,80.7716,80.91,35618.0
2024-12-05 15:30:00,81.84,82.08,81.53,81.73,255139.0,80.9199,81.1572,80.6134,80.8111,255139.0
2024-12-06 09:30:00,81.9,82.02,81.64,81.86,36720.0,80.9792,81.0979,80.7221,80.9397,36720.0
2024-12-06 10:00:00,81.91,82.17,81.81,82.13,63331.0,80.9891,81.2462,80.8902,81.2066,63331.0
2024-12-06 10:30:00,82.14,82.35,82.1,82.32,65575.0,81.2165,81.4241,81.177,81.3945,65575.0
2024-12-06 11:00:00,82.3,82.43,82.18,82.36,85210.0,81.3747,81.5032,81.2561,81.434,85210.0
2024-12-06 11:30:00,82.36,82.72,82.31,82.64,87947.0,81.434,81.79,81.3846,81.7109,87947.0
2024-12-06 12:00:00,82.65,82.81,82.48,82.7,337071.0,81.7208,81.879,81.5527,81.7702,337071.0
2024-12-06 12:30:00,82.69,82.77,82.46,82.49,122862.0,81.7603,81.8394,81.5329,81.5626,122862.0
2024-12-06 13:00:00,82.46,82.65,82.46,82.59,40301.0,81.5329,81.7208,81.5329,81.6615,40301.0
2024-12-06 13:30:00,82.59,82.76,82.54,82.72,31928.0,81.6615,81.8295,81.612,81.79,31928.0
2024-12-06 14:00:00,82.72,82.75,82.64,82.68,39750.0,81.79,81.8197,81.7109,81.7504,39750.0
2024-12-06 14:30:00,82.68,82.9,82.67,82.85,222616.0,81.7504,81.968,81.7406,81.9185,222616.0
2024-12-06 15:00:00,82.83,82.84,82.49,82.53,60501.0,81.8988,81.9086,81.5626,81.6021,60501.0
2024-12-06 15:30:00,82.52,82.84,82.46,82.8,284976.0,81.5922,81.9086,81.5329,81.8691,284976.0
2024-12-09 09:30:00,83.93,84.52,83.74,84.49,116376.0,82.9864,83.5698,82.7985,83.5401,116376.0
2024-12-09 10:00:00,84.49,85.05,84.38,84.98,168944.0,83.5401,84.0938,83.4313,84.0246,168944.0
2024-12-09 10:30:00,84.99,85.12,84.45,84.58,308403.0,84.0345,84.163,83.5005,83.6291,308403.0
2024-12-09 11:00:00,84.59,84.7,84.15,84.38,113933.0,83.639,83.7477,83.2039,83.4313,113933.0
2024-12-09 11:30:00,84.32,84.75,84.16,84.57,571893.0,83.372,83.7972,83.2138,83.6192,571893.0
2024-12-09 12:00:00,84.55,84.66,84.51,84.55,57221.0,83.5994,83.7082,83.5599,83.5994,57221.0
2024-12-09 12:30:00,84.46,84.71,84.45,84.58,60196.0,83.5104,83.7576,83.5005,83.6291,60196.0
2024-12-09 13:00:00,84.56,84.56,84.34,84.37,59102.0,83.6093,83.6093,83.3918,83.4214,59102.0
2024-12-09 13:30:00,84.38,84.45,84.03,84.08,53214.0,83.4313,83.5005,83.0853,83.1347,53214.0
2024-12-09 14:00:00,84.07,84.16,83.95,84.07,51842.0,83.1248,83.2138,83.0062,83.1248,51842.0
2024-12-09 14:30:00,84.05,84.16,84.03,84.07,80590.0,83.105,83.2138,83.0853,83.1248,80590.0
2024-12-09 15:00:00,84.1,84.21,83.99,84.04,101764.0,83.1545,83.2632,83.0457,83.0951,101764.0
2024-12-09 15:30:00,84.03,84.08,83.44,83.56,227917.0,83.0853,83.1347,82.5019,82.6205,227917.0
2024-12-10 09:30:00,83.11,83.54,81.75,82.01,75796.0,82.1756,82.6008,80.8309,81.088,75796.0
2024-12-10 10:00:00,81.99,82.23,81.81,82.14,39639.0,81.0682,81.3055,80.8902,81.2165,39639.0
2024-12-10 10:30:00,82.15,82.6,82.12,82.34,47426.0,81.2264,81.6713,81.1967,81.4143,47426.0
2024-12-10 11:00:00,82.3,82.76,82.29,82.73,43286.0,81.3747,81.8295,81.3648,81.7999,43286.0
2024-12-10 11:30:00,82.75,82.8,82.58,82.64,44822.0,81.8197,81.8691,81.6516,81.7109,44822.0
2024-12-10 12:00:00,82.66,82.75,82.46,82.52,30058.0,81.7307,81.8197,81.5329,81.5922,30058.0
2024-12-10 12:30:00,82.52,82.67,82.4,82.56,28596.0,81.5922,81.7406,81.4736,81.6318,28596.0
2024-12-10 13:00:00,82.53,82.54,82.29,82.3,23971.0,81.6021,81.612,81.3648,81.3747,23971.0
2024-12-10 13:30:00,82.3,82.37,82.2,82.28,31762.0,81.3747,81.4439,81.2758,81.3549,31762.0
2024-12-10 14:00:00,82.28,82.52,82.16,82.48,84212.0,81.3549,81.5922,81.2363,81.5527,84212.0
2024-12-10 14:30:00,82.48,82.78,82.39,82.76,38123.0,81.5527,81.8493,81.4637,81.8295,38123.0
2024-12-10 15:00:00,82.77,82.77,82.44,82.44,64224.0,81.8394,81.8394,81.5131,81.5131,64224.0
2024-12-10 15:30:00,82.42,82.42,82.01,82.11,208051.0,81.4934,81.4934,81.088,81.1868,208051.0
2024-12-11 09:30:00,82.04,82.31,81.76,81.95,75452.0,81.1176,81.3846,80.8408,81.0286,75452.0
2024-12-11 10:00:00,81.9,82.0,81.57,81.65,66226.0,80.9792,81.0781,80.6529,80.732,66226.0
2024-12-11 10:30:00,81.64,81.64,81.46,81.46,23511.0,80.7221,80.7221,80.5442,80.5442,23511.0
2024-12-11 11:00:00,81.47,81.79,81.38,81.77,40384.0,80.554,80.8704,80.4651,80.8507,40384.0
2024-12-11 11:30:00,81.78,81.87,81.52,81.64,40978.0,80.8606,80.9495,80.6035,80.7221,40978.0
2024-12-11 12:00:00,81.61,81.65,81.5,81.56,26290.0,80.6925,80.732,80.5837,80.643,26290.0
2024-12-11 12:30:00,81.56,81.81,81.51,81.7,51565.0,80.643,80.8902,80.5936,80.7815,51565.0
2024-12-11 13:00:00,81.72,81.83,81.72,81.75,37866.0,80.8012,80.91,80.8012,80.8309,37866.0
2024-12-11 13:30:00,81.77,81.8,81.64,81.67,29054.0,80.8507,80.8803,80.7221,80.7518,29054.0
2024-12-11 14:00:00,81.66,81.93,81.66,81.93,39249.0,80.7419,81.0089,80.7419,81.0089,39249.0
2024-12-11 14:30:00,81.93,82.06,81.91,82.03,35798.0,81.0089,81.1374,80.9891,81.1077,35798.0
2024-12-11 15:00:00,82.04,82.14,81.96,82.12,39165.0,81.1176,81.2165,81.0385,81.1967,39165.0
2024-12-11 15:30:00,82.13,82.15,81.88,81.94,232426.0,81.2066,81.2264,80.9594,81.0188,232426.0
2024-12-12 09:30:00,81.94,82.22,81.58,81.95,36154.0,81.0188,81.2956,80.6628,81.0286,36154.0
2024-12-12 10:00:00,81.92,81.97,81.48,81.48,60116.0,80.999,81.0484,80.5639,80.5639,60116.0
2024-12-12 10:30:00,81.5,81.61,81.36,81.61,19919.0,80.5837,80.6925,80.4453,80.6925,19919.0
2024-12-12 11:00:00,81.54,81.69,81.47,81.65,18901.0,80.6233,80.7716,80.554,80.732,18901.0
2024-12-12 11:30:00,81.68,81.75,81.38,81.46,14655.0,80.7617,80.8309,80.4651,80.5442,14655.0
2024-12-12 12:00:00,81.42,81.67,81.41,81.61,14717.0,80.5046,80.7518,80.4947,80.6925,14717.0
2024-12-12 12:30:00,81.62,81.64,81.49,81.56,14605.0,80.7024,80.7221,80.5738,80.643,14605.0
2024-12-12 13:00:00,81.58,81.77,81.5,81.53,32132.0,80.6628,80.8507,80.5837,80.6134,32132.0
2024-12-12 13:30:00,81.51,81.56,81.38,81.42,41225.0,80.5936,80.643,80.4651,80.5046,41225.0
2024-12-12 14:00:00,81.42,81.51,81.33,81.33,18751.0,80.5046,80.5936,80.4156,80.4156,18751.0
2024-12-12 14:30:00,81.32,81.45,81.32,81.43,18151.0,80.4057,80.5343,80.4057,80.5145,18151.0
2024-12-12 15:00:00,81.43,81.72,81.43,81.69,29720.0,80.5145,80.8012,80.5145,80.7716,29720.0
2024-12-12 15:30:00,81.67,81.69,81.52,81.55,177729.0,80.7518,80.7716,80.6035,80.6331,177729.0
2024-12-13 09:30:00,81.1,81.52,80.56,80.66,93958.0,80.1882,80.6035,79.6543,79.7531,93958.0
2024-12-13 10:00:00,80.7,80.81,80.55,80.73,80790.0,79.7927,79.9015,79.6444,79.8224,80790.0
2024-12-13 10:30:00,80.7,80.97,80.66,80.97,38851.0,79.7927,80.0597,79.7531,80.0597,38851.0
2024-12-13 11:00:00,80.97,81.2,80.9,81.2,41071.0,80.0597,80.2871,79.9905,80.2871,41071.0
2024-12-13 11:30:00,81.19,81.28,81.07,81.19,34808.0,80.2772,80.3662,80.1585,80.2772,34808.0
2024-12-13 12:00:00,81.2,81.21,80.81,80.87,24526.0,80.2871,80.297,79.9015,79.9608,24526.0
2024-12-13 12:30:00,80.87,80.96,80.75,80.78,27333.0,79.9608,80.0498,79.8421,79.8718,27333.0
2024-12-13 13:00:00,80.78,80.81,80.67,80.77,24663.0,79.8718,79.9015,79.763,79.8619,24663.0
2024-12-13 13:30:00,80.75,80.89,80.71,80.71,29911.0,79.8421,79.9806,79.8026,79.8026,29911.0
2024-12-13 14:00:00,80.67,80.74,80.59,80.6,23850.0,79.763,79.8323,79.6839,79.6938,23850.0
2024-12-13 14:30:00,80.59,80.69,80.52,80.66,32997.0,79.6839,79.7828,79.6147,79.7531,32997.0
2024-12-13 15:00:00,80.67,80.88,80.65,80.75,34328.0,79.763,79.9707,79.7433,79.8421,34328.0
2024-12-13 15:30:00,80.73,80.92,80.71,80.82,165124.0,79.8224,80.0102,79.8026,79.9114,165124.0
2024-12-16 09:30:00,80.5,80.84,80.38,80.74,125746.0,79.5949,79.9311,79.4763,79.8323,125746.0
2024-12-16 10:00:00,80.8,81.03,80.58,81.0,144477.0,79.8916,80.119,79.674,80.0893,144477.0
2024-12-16 10:30:00,80.99,81.16,80.84,81.0,88962.0,80.0794,80.2475,79.9311,80.0893,88962.0
2024-12-16 11:00:00,81.02,81.03,80.55,80.59,37674.0,80.1091,80.119,79.6444,79.6839,37674.0
2024-12-16 11:30:00,80.6,80.75,80.53,80.53,93190.0,79.6938,79.8421,79.6246,79.6246,93190.0
2024-12-16 12:00:00,80.53,80.56,80.44,80.45,35708.0,79.6246,79.6543,79.5356,79.5455,35708.0
2024-12-16 12:30:00,80.45,80.47,80.3,80.4,64287.0,79.5455,79.5653,79.3972,79.4961,64287.0
2024-12-16 13:00:00,80.38,80.51,80.35,80.42,50105.0,79.4763,79.6048,79.4466,79.5158,50105.0
2024-12-16 13:30:00,80.43,80.48,80.34,80.4,40005.0,79.5257,79.5752,79.4367,79.4961,40005.0
2024-12-16 14:00:00,80.39,80.45,80.24,80.26,49574.0,79.4862,79.5455,79.3379,79.3576,49574.0
2024-12-16 14:30:00,80.25,80.28,80.17,80.24,43409.0,79.3478,79.3774,79.2687,79.3379,43409.0
2024-12-16 15:00:00,80.23,80.3,79.97,79.98,67166.0,79.328,79.3972,79.0709,79.0808,67166.0
2024-12-16 15:30:00,79.98,80.12,79.88,80.05,278299.0,79.0808,79.2192,78.9819,79.15,278299.0
2024-12-17 09:30:00,79.93,80.5,79.68,80.2,63413.0,79.0314,79.5949,78.7842,79.2983,63413.0
2024-12-17 10:00:00,80.12,80.31,79.87,80.23,33406.0,79.2192,79.4071,78.972,79.328,33406.0
2024-12-17 10:30:00,80.26,80.31,80.12,80.22,43731.0,79.3576,79.4071,79.2192,79.3181,43731.0
2024-12-17 11:00:00,80.24,80.49,80.14,80.23,39344.0,79.3379,79.5851,79.239,79.328,39344.0
2024-12-17 11:30:00,80.25,80.54,80.24,80.54,44082.0,79.3478,79.6345,79.3379,79.6345,44082.0
2024-12-17 12:00:00,80.55,80.61,80.4,80.52,29601.0,79.6444,79.7037,79.4961,79.6147,29601.0
2024-12-17 12:30:00,80.51,80.68,80.5,80.65,48249.0,79.6048,79.7729,79.5949,79.7433,48249.0
2024-12-17 13:00:00,80.66,80.77,80.61,80.74,30421.0,79.7531,79.8619,79.7037,79.8323,30421.0
2024-12-17 13:30:00,80.75,80.76,80.51,80.61,39350.0,79.8421,79.852,79.6048,79.7037,39350.0
2024-12-17 14:00:00,80.59,80.63,80.39,80.39,41787.0,79.6839,79.7235,79.4862,79.4862,41787.0
2024-12-17 14:30:00,80.37,80.38,80.22,80.24,32541.0,79.4664,79.4763,79.3181,79.3379,32541.0
2024-12-17 15:00:00,80.24,80.33,80.17,80.23,43071.0,79.3379,79.4269,79.2687,79.328,43071.0
2024-12-17 15:30:00,80.23,80.35,80.05,80.12,243010.0,79.328,79.4466,79.15,79.2192,243010.0
2024-12-18 09:30:00,80.31,80.61,80.04,80.09,38002.0,79.4071,79.7037,79.1401,79.1896,38002.0
2024-12-18 10:00:00,80.09,80.21,80.0,80.2,27464.0,79.1896,79.3082,79.1006,79.2983,27464.0
2024-12-18 10:30:00,80.14,80.28,79.89,79.99,20262.0,79.239,79.3774,78.9918,79.0907,20262.0
2024-12-18 11:00:00,79.95,80.04,79.85,79.97,31838.0,79.0511,79.1401,78.9523,79.0709,31838.0
2024-12-18 11:30:00,80.04,80.23,79.92,80.22,26898.0,79.1401,79.328,79.0215,79.3181,26898.0
2024-12-18 12:00:00,80.21,80.37,80.19,80.27,19454.0,79.3082,79.4664,79.2884,79.3675,19454.0
2024-12-18 12:30:00,80.24,80.27,80.11,80.14,22521.0,79.3379,79.3675,79.2093,79.239,22521.0
2024-12-18 13:00:00,80.15,80.15,79.84,79.95,43034.0,79.2489,79.2489,78.9424,79.0511,43034.0
2024-12-18 13:30:00,79.95,80.05,79.88,80.02,32200.0,79.0511,79.15,78.9819,79.1203,32200.0
2024-12-18 14:00:00,80.02,80.04,79.2,79.26,72979.0,79.1203,79.1401,78.3096,78.3689,72979.0
2024-12-18 14:30:00,79.28,79.5,78.64,78.64,81778.0,78.3887,78.6062,77.7559,77.7559,81778.0
2024-12-18 15:00:00,78.67,78.82,78.41,78.49,71048.0,77.7855,77.9338,77.5284,77.6075,71048.0
2024-12-18 15:30:00,78.49,78.53,77.51,77.59,371518.0,77.6075,77.6471,76.6386,76.7177,371518.0
2024-12-19 09:30:00,78.11,78.4,77.44,77.66,66462.0,77.2318,77.5186,76.5694,76.7869,66462.0
2024-12-19 10:00:00,77.64,77.64,77.25,77.37,44317.0,76.7671,76.7671,76.3815,76.5001,44317.0
2024-12-19 10:30:00,77.39,77.45,77.09,77.19,58448.0,76.5199,76.5792,76.2233,76.3222,58448.0
2024-12-19 11:00:00,77.18,77.44,76.96,77.32,80935.0,76.3123,76.5694,76.0947,76.4507,80935.0
2024-12-19 11:30:00,77.3,77.52,77.16,77.23,51691.0,76.4309,76.6485,76.2925,76.3617,51691.0
2024-12-19 12:00:00,77.22,77.38,77.08,77.23,67696.0,76.3518,76.51,76.2134,76.3617,67696.0
2024-12-19 12:30:00,77.25,77.25,76.99,77.11,50949.0,76.3815,76.3815,76.1244,76.2431,50949.0
2024-12-19 13:00:00,77.08,77.34,76.9,77.34,85532.0,76.2134,76.4705,76.0354,76.4705,85532.0
2024-12-19 13:30:00,77.34,77.44,77.2,77.41,50796.0,76.4705,76.5694,76.3321,76.5397,50796.0
2024-12-19 14:00:00,77.43,77.44,77.11,77.22,48634.0,76.5595,76.5694,76.2431,76.3518,48634.0
2024-12-19 14:30:00,77.22,77.27,77.12,77.12,42853.0,76.3518,76.4013,76.2529,76.2529,42853.0
2024-12-19 15:00:00,77.14,77.27,77.07,77.2,45017.0,76.2727,76.4013,76.2035,76.3321,45017.0
2024-12-19 15:30:00,77.21,77.3,76.81,76.84,333820.0,76.3419,76.4309,75.9464,75.9761,333820.0
2024-12-20 09:30:00,76.47,77.36,76.47,76.85,490217.0,75.6103,76.4903,75.6103,75.986,490217.0
2024-12-20 10:00:00,76.89,77.27,76.74,77.16,83319.0,76.0255,76.4013,75.8772,76.2925,83319.0
2024-12-20 10:30:00,77.19,77.46,77.19,77.3,56735.0,76.3222,76.5891,76.3222,76.4309,56735.0
2024-12-20 11:00:00,77.29,77.63,77.27,77.56,46779.0,76.421,76.7572,76.4013,76.688,46779.0
2024-12-20 11:30:00,77.57,77.82,77.54,77.78,65632.0,76.6979,76.9451,76.6682,76.9055,65632.0
2024-12-20 12:00:00,77.76,77.88,77.7,77.85,54934.0,76.8858,77.0044,76.8264,76.9747,54934.0
2024-12-20 12:30:00,77.8,77.91,77.67,77.81,50954.0,76.9253,77.0341,76.7968,76.9352,50954.0
2024-12-20 13:00:00,77.8,77.83,77.5,77.54,49040.0,76.9253,76.955,76.6287,76.6682,49040.0
2024-12-20 13:30:00,77.56,77.61,77.35,77.35,49906.0,76.688,76.7374,76.4804,76.4804,49906.0
2024-12-20 14:00:00,77.34,77.45,77.31,77.38,61551.0,76.4705,76.5792,76.4408,76.51,61551.0
2024-12-20 14:30:00,77.38,77.51,77.25,77.26,77683.0,76.51,76.6386,76.3815,76.3914,77683.0
2024-12-20 15:00:00,77.28,77.35,77.19,77.26,81019.0,76.4112,76.4804,76.3222,76.3914,81019.0
2024-12-20 15:30:00,77.28,77.36,77.07,77.24,425046.0,76.4112,76.4903,76.2035,76.3716,425046.0
2024-12-23 09:30:00,76.98,77.25,76.75,76.93,61986.0,76.1145,76.3815,75.8871,76.0651,61986.0
2024-12-23 10:00:00,76.9,76.95,76.69,76.78,55808.0,76.0354,76.0849,75.8278,75.9168,55808.0
2024-12-23 10:30:00,76.8,76.82,76.41,76.47,36914.0,75.9365,75.9563,75.5509,75.6103,36914.0
2024-12-23 11:00:00,76.47,76.72,76.38,76.65,20993.0,75.6103,75.8574,75.5213,75.7882,20993.0
2024-12-23 11:30:00,76.68,76.8,76.58,76.8,25681.0,75.8179,75.9365,75.719,75.9365,25681.0
2024-12-23 12:00:00,76.81,76.84,76.59,76.63,27610.0,75.9464,75.9761,75.7289,75.7685,27610.0
2024-12-23 12:30:00,76.63,76.71,76.5,76.66,25806.0,75.7685,75.8476,75.6399,75.7981,25806.0
2024-12-23 13:00:00,76.63,76.78,76.62,76.76,29029.0,75.7685,75.9168,75.7586,75.897,29029.0
2024-12-23 13:30:00,76.77,76.88,76.69,76.86,38771.0,75.9069,76.0156,75.8278,75.9959,38771.0
2024-12-23 14:00:00,76.82,76.86,76.66,76.7,36382.0,75.9563,75.9959,75.7981,75.8377,36382.0
2024-12-23 14:30:00,76.71,76.72,76.6,76.64,36424.0,75.8476,75.8574,75.7388,75.7783,36424.0
2024-12-23 15:00:00,76.67,77.0,76.61,76.98,45041.0,75.808,76.1343,75.7487,76.1145,45041.0
2024-12-23 15:30:00,76.94,77.0,76.85,76.87,151535.0,76.075,76.1343,75.986,76.0058,151535.0
2024-12-24 09:30:00,76.82,77.01,76.57,76.83,45451.0,75.9563,76.1442,75.7091,75.9662,45451.0
2024-12-24 10:00:00,76.87,77.31,76.87,77.24,42540.0,76.0058,76.4408,76.0058,76.3716,42540.0
2024-12-24 10:30:00,77.27,77.45,77.21,77.3,36094.0,76.4013,76.5792,76.3419,76.4309,36094.0
2024-12-24 11:00:00,77.3,77.32,77.06,77.2,20505.0,76.4309,76.4507,76.1936,76.3321,20505.0
2024-12-24 11:30:00,77.17,77.34,77.15,77.25,28373.0,76.3024,76.4705,76.2826,76.3815,28373.0
2024-12-24 12:00:00,77.23,77.36,77.21,77.3,19845.0,76.3617,76.4903,76.3419,76.4309,19845.0
2024-12-24 12:30:00,77.29,77.32,77.14,77.32,69192.0,76.421,76.4507,76.2727,76.4507,69192.0
2024-12-26 09:30:00,76.82,77.33,76.73,77.29,34887.0,75.9563,76.4606,75.8673,76.421,34887.0
2024-12-26 10:00:00,77.28,77.44,77.18,77.2,30254.0,76.4112,76.5694,76.3123,76.3321,30254.0
2024-12-26 10:30:00,77.22,77.41,77.18,77.41,19086.0,76.3518,76.5397,76.3123,76.5397,19086.0
2024-12-26 11:00:00,77.41,77.46,77.33,77.39,23351.0,76.5397,76.5891,76.4606,76.5199,23351.0
2024-12-26 11:30:00,77.38,77.5,77.36,77.48,17139.0,76.51,76.6287,76.4903,76.6089,17139.0
2024-12-26 12:00:00,77.45,77.46,77.21,77.3,16536.0,76.5792,76.5891,76.3419,76.4309,16536.0
2024-12-26 12:30:00,77.26,77.36,77.24,77.34,12057.0,76.3914,76.4903,76.3716,76.4705,12057.0
2024-12-26 13:00:00,77.33,77.44,77.28,77.37,21350.0,76.4606,76.5694,76.4112,76.5001,21350.0
2024-12-26 13:30:00,77.36,77.36,77.17,77.24,20221.0,76.4903,76.4903,76.3024,76.3716,20221.0
2024-12-26 14:00:00,77.22,77.28,77.16,77.24,34840.0,76.3518,76.4112,76.2925,76.3716,34840.0
2024-12-26 14:30:00,77.23,77.26,77.17,77.17,21776.0,76.3617,76.3914,76.3024,76.3024,21776.0
2024-12-26 15:00:00,77.18,77.23,77.08,77.16,25101.0,76.3123,76.3617,76.2134,76.2925,25101.0
2024-12-26 15:30:00,77.15,77.32,77.06,77.21,174833.0,76.2826,76.4507,76.1936,76.3419,174833.0
2024-12-27 09:30:00,76.75,77.57,76.75,77.42,33942.0,75.8871,76.6979,75.8871,76.5496,33942.0
2024-12-27 10:00:00,77.37,77.4,76.93,76.93,30759.0,76.5001,76.5298,76.0651,76.0651,30759.0
2024-12-27 10:30:00,76.92,77.07,76.82,76.84,41844.0,76.0552,76.2035,75.9563,75.9761,41844.0
2024-12-27 11:00:00,76.84,76.84,76.68,76.8,40201.0,75.9761,75.9761,75.8179,75.9365,40201.0
2024-12-27 11:30:00,76.8,76.9,76.5,76.54,31021.0,75.9365,76.0354,75.6399,75.6795,31021.0
2024-12-27 12:00:00,76.53,76.56,76.32,76.37,34024.0,75.6696,75.6992,75.4619,75.5114,34024.0
2024-12-27 12:30:00,76.37,76.43,76.16,76.23,29137.0,75.5114,75.5707,75.3037,75.373,29137.0
2024-12-27 13:00:00,76.25,76.44,76.22,76.38,34796.0,75.3927,75.5806,75.3631,75.5213,34796.0
2024-12-27 13:30:00,76.34,76.5,76.3,76.48,25349.0,75.4817,75.6399,75.4422,75.6201,25349.0
2024-12-27 14:00:00,76.46,76.73,76.4,76.67,49156.0,75.6004,75.8673,75.541,75.808,49156.0
2024-12-27 14:30:00,76.66,76.86,76.55,76.81,74063.0,75.7981,75.9959,75.6894,75.9464,74063.0
2024-12-27 15:00:00,76.81,76.82,76.52,76.53,50064.0,75.9464,75.9563,75.6597,75.6696,50064.0
2024-12-27 15:30:00,76.52,76.74,76.47,76.67,219270.0,75.6597,75.8772,75.6103,75.808,219270.0
2024-12-30 09:30:00,76.03,76.2,75.53,75.58,99337.0,75.1752,75.3433,74.6808,74.7303,99337.0
2024-12-30 10:00:00,75.57,75.8,75.45,75.59,47053.0,74.7204,74.9478,74.6017,74.7402,47053.0
2024-12-30 10:30:00,75.56,75.87,75.53,75.87,31770.0,74.7105,75.017,74.6808,75.017,31770.0
2024-12-30 11:00:00,75.83,76.02,75.76,76.02,45219.0,74.9775,75.1653,74.9082,75.1653,45219.0
2024-12-30 11:30:00,76.01,76.22,75.91,76.05,27766.0,75.1554,75.3631,75.0566,75.195,27766.0
2024-12-30 12:00:00,76.03,76.3,76.01,76.24,36432.0,75.1752,75.4422,75.1554,75.3828,36432.0
2024-12-30 12:30:00,76.24,76.35,76.11,76.25,29346.0,75.3828,75.4916,75.2543,75.3927,29346.0
2024-12-30 13:00:00,76.22,76.28,76.12,76.19,29551.0,75.3631,75.4224,75.2642,75.3334,29551.0
2024-12-30 13:30:00,76.17,76.29,76.15,76.23,31601.0,75.3136,75.4323,75.2939,75.373,31601.0
2024-12-30 14:00:00,76.26,76.3,76.05,76.13,36427.0,75.4026,75.4422,75.195,75.2741,36427.0
2024-12-30 14:30:00,76.13,76.27,76.1,76.22,22882.0,75.2741,75.4125,75.2444,75.3631,22882.0
2024-12-30 15:00:00,76.18,76.24,76.06,76.06,34594.0,75.3235,75.3828,75.2049,75.2049,34594.0
2024-12-30 15:30:00,76.09,76.17,75.92,75.94,164554.0,75.2345,75.3136,75.0664,75.0862,164554.0
2024-12-31 09:30:00,76.19,76.64,76.16,76.48,31561.0,75.3334,75.7783,75.3037,75.6201,31561.0
2024-12-31 10:00:00,76.46,76.54,76.29,76.45,40119.0,75.6004,75.6795,75.4323,75.5905,40119.0
2024-12-31 10:30:00,76.4,76.5,76.33,76.38,27768.0,75.541,75.6399,75.4718,75.5213,27768.0
2024-12-31 11:00:00,76.32,76.33,76.01,76.03,26781.0,75.4619,75.4718,75.1554,75.1752,26781.0
2024-12-31 11:30:00,76.0,76.1,75.91,75.96,44443.0,75.1455,75.2444,75.0566,75.106,44443.0
2024-12-31 12:00:00,75.96,76.02,75.86,75.88,18071.0,75.106,75.1653,75.0071,75.0269,18071.0
2024-12-31 12:30:00,75.87,76.0,75.83,76.0,17331.0,75.017,75.1455,74.9775,75.1455,17331.0
2024-12-31 13:00:00,76.02,76.08,75.79,75.86,22294.0,75.1653,75.2246,74.9379,75.0071,22294.0
2024-12-31 13:30:00,75.86,76.14,75.86,76.0,25668.0,75.0071,75.284,75.0071,75.1455,25668.0
2024-12-31 14:00:00,76.0,76.13,75.9,76.0,31562.0,75.1455,75.2741,75.0467,75.1455,31562.0
2024-12-31 14:30:00,75.97,76.09,75.9,76.04,18632.0,75.1159,75.2345,75.0467,75.1851,18632.0
2024-12-31 15:00:00,76.03,76.21,75.95,76.2,36216.0,75.1752,75.3532,75.0961,75.3433,36216.0
2024-12-31 15:30:00,76.19,76.33,76.07,76.26,179535.0,75.3334,75.4718,75.2148,75.4026,179535.0
2025-01-02 09:30:00,76.65,76.88,76.47,76.66,93637.0,75.7882,76.0156,75.6103,75.7981,93637.0
2025-01-02 10:00:00,76.64,76.64,75.83,75.87,46216.0,75.7783,75.7783,74.9775,75.017,46216.0
2025-01-02 10:30:00,75.84,76.35,75.79,76.23,49288.0,74.9873,75.4916,74.9379,75.373,49288.0
2025-01-02 11:00:00,76.25,76.26,75.88,76.26,114150.0,75.3927,75.4026,75.0269,75.4026,114150.0
2025-01-02 11:30:00,76.21,76.5,76.18,76.33,42233.0,75.3532,75.6399,75.3235,75.4718,42233.0
2025-01-02 12:00:00,76.36,76.55,76.23,76.28,76850.0,75.5015,75.6894,75.373,75.4224,76850.0
2025-01-02 12:30:00,76.27,76.27,75.87,76.05,82397.0,75.4125,75.4125,75.017,75.195,82397.0
2025-01-02 13:00:00,76.05,76.05,75.66,75.72,52669.0,75.195,75.195,74.8094,74.8687,52669.0
2025-01-02 13:30:00,75.7,75.71,75.41,75.63,88777.0,74.8489,74.8588,74.5622,74.7797,88777.0
2025-01-02 14:00:00,75.66,75.69,75.48,75.63,53612.0,74.8094,74.839,74.6314,74.7797,53612.0
2025-01-02 14:30:00,75.63,75.69,75.43,75.43,77653.0,74.7797,74.839,74.582,74.582,77653.0
2025-01-02 15:00:00,75.45,75.73,75.44,75.67,70621.0,74.6017,74.8786,74.5918,74.8193,70621.0
2025-01-02 15:30:00,75.69,75.73,75.39,75.44,300953.0,74.839,74.8786,74.5424,74.5918,300953.0
2025-01-03 09:30:00,75.73,75.79,74.89,74.98,113934.0,74.8786,74.9379,74.048,74.137,113934.0
2025-01-03 10:00:00,75.0,75.37,75.0,75.32,44487.0,74.1568,74.5226,74.1568,74.4732,44487.0
2025-01-03 10:30:00,75.29,75.4,75.1,75.19,39728.0,74.4435,74.5523,74.2557,74.3446,39728.0
2025-01-03 11:00:00,75.2,75.35,74.82,74.88,42286.0,74.3545,74.5028,73.9788,74.0381,42286.0
2025-01-03 11:30:00,74.9,75.2,74.84,75.08,33222.0,74.0579,74.3545,73.9986,74.2359,33222.0
2025-01-03 12:00:00,75.11,75.2,75.03,75.03,33379.0,74.2655,74.3545,74.1864,74.1864,33379.0
2025-01-03 12:30:00,75.04,75.04,74.89,75.01,35788.0,74.1963,74.1963,74.048,74.1667,35788.0
2025-01-03 13:00:00,75.02,75.21,74.96,75.16,44112.0,74.1766,74.3644,74.1172,74.315,44112.0
2025-01-03 13:30:00,75.16,75.2,75.05,75.16,63441.0,74.315,74.3545,74.2062,74.315,63441.0
2025-01-03 14:00:00,75.13,75.17,74.9,74.9,67690.0,74.2853,74.3249,74.0579,74.0579,67690.0
2025-01-03 14:30:00,74.94,75.08,74.85,74.88,63279.0,74.0975,74.2359,74.0085,74.0381,63279.0
2025-01-03 15:00:00,74.88,75.0,74.81,74.82,111475.0,74.0381,74.1568,73.9689,73.9788,111475.0
2025-01-03 15:30:00,74.81,74.81,74.38,74.69,472325.0,73.9689,73.9689,73.5438,73.8503,472325.0
2025-01-06 09:30:00,75.28,76.16,75.28,75.5,119161.0,74.4336,75.3037,74.4336,74.6512,119161.0
2025-01-06 10:00:00,75.51,75.62,75.03,75.22,53650.0,74.6611,74.7698,74.1864,74.3743,53650.0
2025-01-06 10:30:00,75.25,75.38,74.95,75.17,36344.0,74.404,74.5325,74.1073,74.3249,36344.0
2025-01-06 11:00:00,75.14,75.4,75.04,75.26,24327.0,74.2952,74.5523,74.1963,74.4139,24327.0
2025-01-06 11:30:00,75.28,75.34,75.05,75.2,42087.0,74.4336,74.493,74.2062,74.3545,42087.0
2025-01-06 12:00:00,75.19,75.27,74.98,75.03,49129.0,74.3446,74.4237,74.137,74.1864,49129.0
2025-01-06 12:30:00,75.02,75.07,74.93,75.06,57295.0,74.1766,74.226,74.0876,74.2161,57295.0
2025-01-06 13:00:00,75.07,75.07,74.92,74.96,44917.0,74.226,74.226,74.0777,74.1172,44917.0
2025-01-06 13:30:00,74.98,75.04,74.89,75.02,46600.0,74.137,74.1963,74.048,74.1766,46600.0
2025-01-06 14:00:00,75.0,75.03,74.78,74.84,87929.0,74.1568,74.1864,73.9393,73.9986,87929.0
2025-01-06 14:30:00,74.81,75.05,74.76,74.98,344069.0,73.9689,74.2062,73.9195,74.137,344069.0
2025-01-06 15:00:00,74.98,75.1,74.89,75.08,73673.0,74.137,74.2557,74.048,74.2359,73673.0
2025-01-06 15:30:00,75.1,75.25,74.96,75.24,406450.0,74.2557,74.404,74.1172,74.3941,406450.0
2025-01-07 09:30:00,75.5,76.13,75.5,75.95,62656.0,74.6512,75.2741,74.6512,75.0961,62656.0
2025-01-07 10:00:00,75.96,76.04,75.52,76.01,40080.0,75.106,75.1851,74.6709,75.1554,40080.0
2025-01-07 10:30:00,76.04,76.23,75.81,75.85,72700.0,75.1851,75.373,74.9577,74.9972,72700.0
2025-01-07 11:00:00,75.88,75.98,75.64,75.79,38304.0,75.0269,75.1258,74.7896,74.9379,38304.0
2025-01-07 11:30:00,75.78,75.82,75.52,75.59,53861.0,74.928,74.9676,74.6709,74.7402,53861.0
2025-01-07 12:00:00,75.59,75.69,75.47,75.51,53652.0,74.7402,74.839,74.6215,74.6611,53652.0
2025-01-07 12:30:00,75.51,75.55,75.42,75.49,50009.0,74.6611,74.7006,74.5721,74.6413,50009.0
2025-01-07 13:00:00,75.5,75.58,75.4,75.58,36778.0,74.6512,74.7303,74.5523,74.7303,36778.0
2025-01-07 13:30:00,75.57,75.67,75.48,75.52,48588.0,74.7204,74.8193,74.6314,74.6709,48588.0
2025-01-07 14:00:00,75.55,75.63,75.47,75.54,48137.0,74.7006,74.7797,74.6215,74.6907,48137.0
2025-01-07 14:30:00,75.53,75.54,75.26,75.32,53717.0,74.6808,74.6907,74.4139,74.4732,53717.0
2025-01-07 15:00:00,75.32,75.32,74.9,74.93,108661.0,74.4732,74.4732,74.0579,74.0876,108661.0
2025-01-07 15:30:00,74.93,75.1,74.6,75.08,616036.0,74.0876,74.2557,73.7613,74.2359,616036.0
2025-01-08 09:30:00,74.81,74.83,73.95,74.05,78943.0,73.9689,73.9887,73.1186,73.2175,78943.0
2025-01-08 10:00:00,74.03,74.44,73.97,74.1,75250.0,73.1977,73.6031,73.1384,73.2669,75250.0
2025-01-08 10:30:00,74.03,74.39,74.03,74.29,57527.0,73.1977,73.5536,73.1977,73.4548,57527.0
2025-01-08 11:00:00,74.31,74.41,74.17,74.26,59619.0,73.4745,73.5734,73.3361,73.4251,59619.0
2025-01-08 11:30:00,74.27,74.39,74.16,74.38,35282.0,73.435,73.5536,73.3262,73.5438,35282.0
2025-01-08 12:00:00,74.38,74.38,74.0,74.04,27369.0,73.5438,73.5438,73.168,73.2076,27369.0
2025-01-08 12:30:00,74.01,74.12,73.97,74.09,37048.0,73.1779,73.2867,73.1384,73.257,37048.0
2025-01-08 13:00:00,74.1,74.22,74.0,74.12,43275.0,73.2669,73.3856,73.168,73.2867,43275.0
2025-01-08 13:30:00,74.1,74.17,73.92,73.95,43952.0,73.2669,73.3361,73.0889,73.1186,43952.0
2025-01-08 14:00:00,74.0,74.29,73.91,74.17,39648.0,73.168,73.4548,73.079,73.3361,39648.0
2025-01-08 14:30:00,74.16,74.16,74.0,74.1,47642.0,73.3262,73.3262,73.168,73.2669,47642.0
2025-01-08 15:00:00,74.11,74.3,74.07,74.28,63998.0,73.2768,73.4647,73.2372,73.4449,63998.0
2025-01-08 15:30:00,74.28,74.46,74.14,74.42,288350.0,73.4449,73.6229,73.3065,73.5833,288350.0
2025-01-10 09:30:00,73.64,73.85,73.13,73.23,110599.0,72.8121,73.0197,72.3078,72.4067,110599.0
2025-01-10 10:00:00,73.22,73.24,72.89,73.06,113942.0,72.3968,72.4166,72.0705,72.2386,113942.0
2025-01-10 10:30:00,73.04,73.24,72.86,73.04,61253.0,72.2188,72.4166,72.0408,72.2188,61253.0
2025-01-10 11:00:00,73.02,73.07,72.9,72.92,50239.0,72.199,72.2485,72.0804,72.1002,50239.0
2025-01-10 11:30:00,72.9,72.94,72.61,72.65,63479.0,72.0804,72.1199,71.7937,71.8332,63479.0
2025-01-10 12:00:00,72.65,72.84,72.58,72.81,70710.0,71.8332,72.0211,71.764,71.9914,70710.0
2025-01-10 12:30:00,72.81,72.81,72.66,72.71,58828.0,71.9914,71.9914,71.8431,71.8925,58828.0
2025-01-10 13:00:00,72.7,73.05,72.6,72.95,73904.0,71.8826,72.2287,71.7838,72.1298,73904.0
2025-01-10 13:30:00,72.97,73.15,72.88,73.0,60386.0,72.1496,72.3276,72.0606,72.1793,60386.0
2025-01-10 14:00:00,73.01,73.01,72.8,72.89,48682.0,72.1892,72.1892,71.9815,72.0705,48682.0
2025-01-10 14:30:00,72.88,72.89,72.72,72.85,50709.0,72.0606,72.0705,71.9024,72.031,50709.0
2025-01-10 15:00:00,72.86,72.91,72.54,72.55,81073.0,72.0408,72.0903,71.7244,71.7343,81073.0
2025-01-10 15:30:00,72.54,72.7,72.43,72.69,458536.0,71.7244,71.8826,71.6157,71.8728,458536.0
2025-01-13 09:30:00,72.78,73.48,72.4,73.47,71816.0,71.9617,72.6539,71.586,72.644,71816.0
2025-01-13 10:00:00,73.48,73.63,73.36,73.43,45438.0,72.6539,72.8022,72.5352,72.6044,45438.0
2025-01-13 10:30:00,73.49,73.89,73.49,73.81,80001.0,72.6638,73.0593,72.6638,72.9802,80001.0
2025-01-13 11:00:00,73.81,74.06,73.63,73.91,54902.0,72.9802,73.2274,72.8022,73.079,54902.0
2025-01-13 11:30:00,73.9,73.93,73.71,73.71,78794.0,73.0692,73.0988,72.8813,72.8813,78794.0
2025-01-13 12:00:00,73.72,73.98,73.61,73.83,198620.0,72.8912,73.1483,72.7824,72.9999,198620.0
2025-01-13 12:30:00,73.82,74.1,73.78,74.1,25390.0,72.9901,73.2669,72.9505,73.2669,25390.0
2025-01-13 13:00:00,74.08,74.2,74.02,74.2,28809.0,73.2471,73.3658,73.1878,73.3658,28809.0
2025-01-13 13:30:00,74.2,74.32,74.12,74.19,57252.0,73.3658,73.4844,73.2867,73.3559,57252.0
2025-01-13 14:00:00,74.19,74.35,74.12,74.32,45564.0,73.3559,73.5141,73.2867,73.4844,45564.0
2025-01-13 14:30:00,74.31,74.33,74.06,74.13,42813.0,73.4745,73.4943,73.2274,73.2966,42813.0
2025-01-13 15:00:00,74.11,74.24,74.01,74.05,42268.0,73.2768,73.4053,73.1779,73.2175,42268.0
2025-01-13 15:30:00,74.03,74.45,74.02,74.41,258679.0,73.1977,73.613,73.1878,73.5734,258679.0
2025-01-14 09:30:00,74.8,75.09,74.54,74.65,38244.0,73.959,74.2458,73.702,73.8107,38244.0
2025-01-14 10:00:00,74.65,74.95,74.58,74.84,44290.0,73.8107,74.1073,73.7415,73.9986,44290.0
2025-01-14 10:30:00,74.84,75.05,74.76,74.84,51252.0,73.9986,74.2062,73.9195,73.9986,51252.0
2025-01-14 11:00:00,74.83,74.86,74.58,74.59,78103.0,73.9887,74.0184,73.7415,73.7514,78103.0
2025-01-14 11:30:00,74.61,74.68,74.35,74.36,193366.0,73.7712,73.8404,73.5141,73.524,193366.0
2025-01-14 12:00:00,74.34,74.45,74.25,74.35,82706.0,73.5042,73.613,73.4152,73.5141,82706.0
2025-01-14 12:30:00,74.31,74.52,74.29,74.47,52368.0,73.4745,73.6822,73.4548,73.6327,52368.0
2025-01-14 13:00:00,74.45,75.1,74.45,75.08,416931.0,73.613,74.2557,73.613,74.2359,416931.0
2025-01-14 13:30:00,75.08,75.45,75.06,75.39,224655.0,74.2359,74.6017,74.2161,74.5424,224655.0
2025-01-14 14:00:00,75.41,75.61,75.26,75.54,207468.0,74.5622,74.7599,74.4139,74.6907,207468.0
2025-01-14 14:30:00,75.56,75.74,75.38,75.39,65855.0,74.7105,74.8885,74.5325,74.5424,65855.0
2025-01-14 15:00:00,75.41,75.45,75.28,75.35,53274.0,74.5622,74.6017,74.4336,74.5028,53274.0
2025-01-14 15:30:00,75.35,75.4,75.21,75.31,217033.0,74.5028,74.5523,74.3644,74.4633,217033.0
2025-01-15 09:30:00,76.4,76.77,76.18,76.26,101526.0,75.541,75.9069,75.3235,75.4026,101526.0
2025-01-15 10:00:00,76.3,76.3,75.98,75.98,38742.0,75.4422,75.4422,75.1258,75.1258,38742.0
2025-01-15 10:30:00,76.0,76.17,75.88,76.16,54737.0,75.1455,75.3136,75.0269,75.3037,54737.0
2025-01-15 11:00:00,76.2,76.27,76.02,76.03,37388.0,75.3433,75.4125,75.1653,75.1752,37388.0
2025-01-15 11:30:00,76.03,76.03,75.8,76.0,30739.0,75.1752,75.1752,74.9478,75.1455,30739.0
2025-01-15 12:00:00,75.99,76.14,75.93,76.14,31319.0,75.1357,75.284,75.0763,75.284,31319.0
2025-01-15 12:30:00,76.13,76.29,76.1,76.25,97904.0,75.2741,75.4323,75.2444,75.3927,97904.0
2025-01-15 13:00:00,76.26,76.42,76.22,76.39,41948.0,75.4026,75.5608,75.3631,75.5312,41948.0
2025-01-15 13:30:00,76.39,76.48,76.36,76.43,45801.0,75.5312,75.6201,75.5015,75.5707,45801.0
2025-01-15 14:00:00,76.44,76.61,76.44,76.59,40617.0,75.5806,75.7487,75.5806,75.7289,40617.0
2025-01-15 14:30:00,76.6,76.65,76.51,76.52,40194.0,75.7388,75.7882,75.6498,75.6597,40194.0
2025-01-15 15:00:00,76.52,76.55,76.43,76.54,47390.0,75.6597,75.6894,75.5707,75.6795,47390.0
2025-01-15 15:30:00,76.53,76.55,76.22,76.22,214376.0,75.6696,75.6894,75.3631,75.3631,214376.0
2025-01-16 09:30:00,76.5,76.52,75.08,75.09,161088.0,75.6399,75.6597,74.2359,74.2458,161088.0
2025-01-16 10:00:00,75.17,75.57,75.09,75.5,141596.0,74.3249,74.7204,74.2458,74.6512,141596.0
2025-01-16 10:30:00,75.5,75.87,75.47,75.84,78147.0,74.6512,75.017,74.6215,74.9873,78147.0
2025-01-16 11:00:00,75.84,75.97,75.64,75.87,42107.0,74.9873,75.1159,74.7896,75.017,42107.0
2025-01-16 11:30:00,75.85,76.0,75.74,75.93,40611.0,74.9972,75.1455,74.8885,75.0763,40611.0
2025-01-16 12:00:00,75.93,75.96,75.84,75.94,56184.0,75.0763,75.106,74.9873,75.0862,56184.0
2025-01-16 12:30:00,75.93,76.0,75.8,75.9,49521.0,75.0763,75.1455,74.9478,75.0467,49521.0
2025-01-16 13:00:00,75.89,76.12,75.84,76.09,70420.0,75.0368,75.2642,74.9873,75.2345,70420.0
2025-01-16 13:30:00,76.08,76.22,75.97,76.06,87434.0,75.2246,75.3631,75.1159,75.2049,87434.0
2025-01-16 14:00:00,76.06,76.23,76.04,76.19,55894.0,75.2049,75.373,75.1851,75.3334,55894.0
2025-01-16 14:30:00,76.19,76.3,76.18,76.23,65730.0,75.3334,75.4422,75.3235,75.373,65730.0
2025-01-16 15:00:00,76.23,76.45,76.06,76.4,88144.0,75.373,75.5905,75.2049,75.541,88144.0
2025-01-16 15:30:00,76.39,76.69,76.36,76.64,321668.0,75.5312,75.8278,75.5015,75.7783,321668.0
2025-01-17 09:30:00,77.26,77.64,77.09,77.56,360699.0,76.3914,76.7671,76.2233,76.688,360699.0
2025-01-17 10:00:00,77.55,77.77,77.41,77.75,98011.0,76.6781,76.8956,76.5397,76.8759,98011.0
2025-01-17 10:30:00,77.74,78.11,77.74,78.0,132885.0,76.866,77.2318,76.866,77.1231,132885.0
2025-01-17 11:00:00,78.01,78.05,77.78,78.01,117207.0,77.1329,77.1725,76.9055,77.1329,117207.0
2025-01-17 11:30:00,78.02,78.32,77.99,78.31,104231.0,77.1428,77.4395,77.1132,77.4296,104231.0
2025-01-17 12:00:00,78.29,78.34,78.19,78.26,78635.0,77.4098,77.4592,77.3109,77.3801,78635.0
2025-01-17 12:30:00,78.24,78.24,77.95,78.08,102310.0,77.3604,77.3604,77.0736,77.2022,102310.0
2025-01-17 13:00:00,78.06,78.17,77.97,78.0,75050.0,77.1824,77.2911,77.0934,77.1231,75050.0
2025-01-17 13:30:00,77.99,78.03,77.87,77.96,79211.0,77.1132,77.1527,76.9945,77.0835,79211.0
2025-01-17 14:00:00,77.95,77.97,77.85,77.92,69729.0,77.0736,77.0934,76.9747,77.044,69729.0
2025-01-17 14:30:00,77.91,77.98,77.78,77.78,85859.0,77.0341,77.1033,76.9055,76.9055,85859.0
2025-01-17 15:00:00,77.78,77.79,77.44,77.62,172936.0,76.9055,76.9154,76.5694,76.7473,172936.0
2025-01-17 15:30:00,77.61,77.61,77.38,77.49,515080.0,76.7374,76.7374,76.51,76.6188,515080.0
2025-01-21 09:30:00,78.04,78.66,77.95,78.56,79943.0,77.1626,77.7756,77.0736,77.6768,79943.0
2025-01-21 10:00:00,78.56,78.62,78.28,78.5,30351.0,77.6768,77.7361,77.3999,77.6174,30351.0
2025-01-21 10:30:00,78.51,78.56,78.36,78.45,27284.0,77.6273,77.6768,77.479,77.568,27284.0
2025-01-21 11:00:00,78.44,78.71,78.39,78.7,171922.0,77.5581,77.8251,77.5087,77.8152,171922.0
2025-01-21 11:30:00,78.71,78.72,78.43,78.44,28377.0,77.8251,77.835,77.5482,77.5581,28377.0
2025-01-21 12:00:00,78.45,78.59,78.43,78.56,36509.0,77.568,77.7064,77.5482,77.6768,36509.0
2025-01-21 12:30:00,78.54,78.67,78.42,78.51,67618.0,77.657,77.7855,77.5383,77.6273,67618.0
2025-01-21 13:00:00,78.48,78.55,78.22,78.26,57496.0,77.5977,77.6669,77.3406,77.3801,57496.0
2025-01-21 13:30:00,78.29,78.33,78.17,78.27,42505.0,77.4098,77.4493,77.2911,77.39,42505.0
2025-01-21 14:00:00,78.26,78.32,78.2,78.24,66518.0,77.3801,77.4395,77.3208,77.3604,66518.0
2025-01-21 14:30:00,78.23,78.32,78.19,78.3,32971.0,77.3505,77.4395,77.3109,77.4197,32971.0
2025-01-21 15:00:00,78.3,78.39,78.22,78.33,42166.0,77.4197,77.5087,77.3406,77.4493,42166.0
2025-01-21 15:30:00,78.32,78.47,78.16,78.45,221934.0,77.4395,77.5878,77.2813,77.568,221934.0
2025-01-22 09:30:00,78.24,78.38,77.93,78.37,76616.0,77.3604,77.4988,77.0538,77.4889,76616.0
2025-01-22 10:00:00,78.37,78.61,78.33,78.34,72038.0,77.4889,77.7262,77.4493,77.4592,72038.0
2025-01-22 10:30:00,78.3,78.45,78.12,78.25,88436.0,77.4197,77.568,77.2417,77.3702,88436.0
2025-01-22 11:00:00,78.25,78.39,78.2,78.22,60200.0,77.3702,77.5087,77.3208,77.3406,60200.0
2025-01-22 11:30:00,78.22,78.35,78.21,78.32,44433.0,77.3406,77.4691,77.3307,77.4395,44433.0
2025-01-22 12:00:00,78.29,78.46,78.24,78.25,46628.0,77.4098,77.5779,77.3604,77.3702,46628.0
2025-01-22 12:30:00,78.25,78.33,78.02,78.04,38782.0,77.3702,77.4493,77.1428,77.1626,38782.0
2025-01-22 13:00:00,78.02,78.04,77.86,77.89,29552.0,77.1428,77.1626,76.9846,77.0143,29552.0
2025-01-22 13:30:00,77.88,78.11,77.88,77.98,30416.0,77.0044,77.2318,77.0044,77.1033,30416.0
2025-01-22 14:00:00,77.97,77.97,77.61,77.63,49277.0,77.0934,77.0934,76.7374,76.7572,49277.0
2025-01-22 14:30:00,77.64,77.79,77.61,77.7,35744.0,76.7671,76.9154,76.7374,76.8264,35744.0
2025-01-22 15:00:00,77.7,77.93,77.66,77.88,41517.0,76.8264,77.0538,76.7869,77.0044,41517.0
2025-01-22 15:30:00,77.89,77.94,77.53,77.6,144888.0,77.0143,77.0637,76.6583,76.7276,144888.0
2025-01-23 09:30:00,77.72,77.78,77.42,77.78,68756.0,76.8462,76.9055,76.5496,76.9055,68756.0
2025-01-23 10:00:00,77.84,77.84,77.56,77.64,25361.0,76.9649,76.9649,76.688,76.7671,25361.0
2025-01-23 10:30:00,77.61,77.83,77.57,77.82,36338.0,76.7374,76.955,76.6979,76.9451,36338.0
2025-01-23 11:00:00,77.81,78.13,77.81,77.97,34904.0,76.9352,77.2516,76.9352,77.0934,34904.0
2025-01-23 11:30:00,77.96,78.11,77.95,78.05,59635.0,77.0835,77.2318,77.0736,77.1725,59635.0
2025-01-23 12:00:00,78.06,78.15,77.97,78.11,53060.0,77.1824,77.2714,77.0934,77.2318,53060.0
2025-01-23 12:30:00,78.13,78.22,78.1,78.16,32711.0,77.2516,77.3406,77.2219,77.2813,32711.0
2025-01-23 13:00:00,78.16,78.22,78.1,78.13,53191.0,77.2813,77.3406,77.2219,77.2516,53191.0
2025-01-23 13:30:00,78.13,78.19,78.1,78.15,33727.0,77.2516,77.3109,77.2219,77.2714,33727.0
2025-01-23 14:00:00,78.15,78.17,77.91,77.93,31367.0,77.2714,77.2911,77.0341,77.0538,31367.0
2025-01-23 14:30:00,77.92,77.95,77.82,77.84,21380.0,77.044,77.0736,76.9451,76.9649,21380.0
2025-01-23 15:00:00,77.84,77.98,77.84,77.97,32146.0,76.9649,77.1033,76.9649,77.0934,32146.0
2025-01-23 15:30:00,77.94,78.22,77.92,78.2,211840.0,77.0637,77.3406,77.044,77.3208,211840.0
2025-01-24 09:30:00,78.43,78.49,77.78,77.94,34476.0,77.5482,77.6075,76.9055,77.0637,34476.0
2025-01-24 10:00:00,77.95,78.08,77.82,77.92,26866.0,77.0736,77.2022,76.9451,77.044,26866.0
2025-01-24 10:30:00,77.84,77.96,77.77,77.87,32268.0,76.9649,77.0835,76.8956,76.9945,32268.0
2025-01-24 11:00:00,77.86,77.92,77.8,77.84,36948.0,76.9846,77.044,76.9253,76.9649,36948.0
2025-01-24 11:30:00,77.84,77.89,77.75,77.79,40284.0,76.9649,77.0143,76.8759,76.9154,40284.0
2025-01-24 12:00:00,77.79,77.86,77.6,77.66,84548.0,76.9154,76.9846,76.7276,76.7869,84548.0
2025-01-24 12:30:00,77.68,77.74,77.43,77.44,31571.0,76.8067,76.866,76.5595,76.5694,31571.0
2025-01-24 13:00:00,77.45,77.48,77.22,77.22,28198.0,76.5792,76.6089,76.3518,76.3518,28198.0
2025-01-24 13:30:00,77.23,77.55,77.22,77.47,75572.0,76.3617,76.6781,76.3518,76.599,75572.0
2025-01-24 14:00:00,77.47,77.52,77.39,77.4,25904.0,76.599,76.6485,76.5199,76.5298,25904.0
2025-01-24 14:30:00,77.4,77.48,77.34,77.39,40454.0,76.5298,76.6089,76.4705,76.5199,40454.0
2025-01-24 15:00:00,77.37,77.44,77.18,77.19,43322.0,76.5001,76.5694,76.3123,76.3222,43322.0
2025-01-24 15:30:00,77.19,77.36,77.15,77.35,181202.0,76.3222,76.4903,76.2826,76.4804,181202.0
2025-01-27 09:30:00,77.0,77.38,76.33,76.59,202519.0,76.1343,76.51,75.4718,75.7289,202519.0
2025-01-27 10:00:00,76.55,76.61,75.37,75.4,184284.0,75.6894,75.7487,74.5226,74.5523,184284.0
2025-01-27 10:30:00,75.4,75.69,75.15,75.28,97656.0,74.5523,74.839,74.3051,74.4336,97656.0
2025-01-27 11:00:00,75.29,75.85,75.21,75.63,67384.0,74.4435,74.9972,74.3644,74.7797,67384.0
2025-01-27 11:30:00,75.59,75.82,75.41,75.48,85503.0,74.7402,74.9676,74.5622,74.6314,85503.0
2025-01-27 12:00:00,75.42,75.84,75.34,75.79,72024.0,74.5721,74.9873,74.493,74.9379,72024.0
2025-01-27 12:30:00,75.8,75.93,75.71,75.81,52546.0,74.9478,75.0763,74.8588,74.9577,52546.0
2025-01-27 13:00:00,75.81,75.91,75.69,75.83,40149.0,74.9577,75.0566,74.839,74.9775,40149.0
2025-01-27 13:30:00,75.82,75.86,75.68,75.76,48102.0,74.9676,75.0071,74.8291,74.9082,48102.0
2025-01-27 14:00:00,75.76,76.04,75.76,75.98,51622.0,74.9082,75.1851,74.9082,75.1258,51622.0
2025-01-27 14:30:00,76.0,76.14,75.98,76.06,49946.0,75.1455,75.284,75.1258,75.2049,49946.0
2025-01-27 15:00:00,76.04,76.3,76.04,76.21,58398.0,75.1851,75.4422,75.1851,75.3532,58398.0
2025-01-27 15:30:00,76.23,76.69,76.17,76.68,265149.0,75.373,75.8278,75.3136,75.8179,265149.0
2025-01-28 09:30:00,76.57,76.66,76.25,76.44,67952.0,75.7091,75.7981,75.3927,75.5806,67952.0
2025-01-28 10:00:00,76.47,76.65,76.32,76.44,58910.0,75.6103,75.7882,75.4619,75.5806,58910.0
2025-01-28 10:30:00,76.41,76.8,76.38,76.63,43504.0,75.5509,75.9365,75.5213,75.7685,43504.0
2025-01-28 11:00:00,76.63,76.78,76.56,76.59,49036.0,75.7685,75.9168,75.6992,75.7289,49036.0
2025-01-28 11:30:00,76.57,76.6,76.24,76.29,30185.0,75.7091,75.7388,75.3828,75.4323,30185.0
2025-01-28 12:00:00,76.32,76.4,76.04,76.04,54918.0,75.4619,75.541,75.1851,75.1851,54918.0
2025-01-28 12:30:00,76.03,76.11,76.0,76.03,31841.0,75.1752,75.2543,75.1455,75.1752,31841.0
2025-01-28 13:00:00,76.05,76.19,76.03,76.08,26155.0,75.195,75.3334,75.1752,75.2246,26155.0
2025-01-28 13:30:00,76.11,76.25,76.08,76.09,27477.0,75.2543,75.3927,75.2246,75.2345,27477.0
2025-01-28 14:00:00,76.06,76.15,76.03,76.06,34277.0,75.2049,75.2939,75.1752,75.2049,34277.0
2025-01-28 14:30:00,76.05,76.21,76.05,76.17,27841.0,75.195,75.3532,75.195,75.3136,27841.0
2025-01-28 15:00:00,76.17,76.34,76.17,76.27,44204.0,75.3136,75.4817,75.3136,75.4125,44204.0
2025-01-28 15:30:00,76.26,76.45,76.14,76.31,227474.0,75.4026,75.5905,75.284,75.4521,227474.0
2025-01-29 09:30:00,76.09,76.33,75.85,75.97,50852.0,75.2345,75.4718,74.9972,75.1159,50852.0
2025-01-29 10:00:00,75.97,76.47,75.93,76.36,61425.0,75.1159,75.6103,75.0763,75.5015,61425.0
2025-01-29 10:30:00,76.43,76.7,76.34,76.59,23013.0,75.5707,75.8377,75.4817,75.7289,23013.0
2025-01-29 11:00:00,76.59,76.91,76.59,76.86,26529.0,75.7289,76.0453,75.7289,75.9959,26529.0
2025-01-29 11:30:00,76.84,76.98,76.84,76.92,61082.0,75.9761,76.1145,75.9761,76.0552,61082.0
2025-01-29 12:00:00,76.91,77.0,76.81,76.81,23598.0,76.0453,76.1343,75.9464,75.9464,23598.0
2025-01-29 12:30:00,76.84,76.97,76.83,76.97,21016.0,75.9761,76.1046,75.9662,76.1046,21016.0
2025-01-29 13:00:00,76.97,77.01,76.81,76.84,36263.0,76.1046,76.1442,75.9464,75.9761,36263.0
2025-01-29 13:30:00,76.84,76.94,76.78,76.78,20107.0,75.9761,76.075,75.9168,75.9168,20107.0
2025-01-29 14:00:00,76.67,76.67,76.15,76.19,17709.0,75.808,75.808,75.2939,75.3334,17709.0
2025-01-29 14:30:00,76.19,76.5,76.17,76.34,46189.0,75.3334,75.6399,75.3136,75.4817,46189.0
2025-01-29 15:00:00,76.31,76.56,76.14,76.44,34629.0,75.4521,75.6992,75.284,75.5806,34629.0
2025-01-29 15:30:00,76.39,76.5,76.27,76.46,148246.0,75.5312,75.6399,75.4125,75.6004,148246.0
2025-01-30 09:30:00,76.54,76.54,75.96,76.2,65119.0,75.6795,75.6795,75.106,75.3433,65119.0
2025-01-30 10:00:00,76.2,76.44,76.08,76.3,74221.0,75.3433,75.5806,75.2246,75.4422,74221.0
2025-01-30 10:30:00,76.31,76.54,76.26,76.33,71864.0,75.4521,75.6795,75.4026,75.4718,71864.0
2025-01-30 11:00:00,76.35,76.45,76.22,76.41,91116.0,75.4916,75.5905,75.3631,75.5509,91116.0
2025-01-30 11:30:00,76.41,76.42,76.3,76.34,49560.0,75.5509,75.5608,75.4422,75.4817,49560.0
2025-01-30 12:00:00,76.34,76.47,76.27,76.33,38577.0,75.4817,75.6103,75.4125,75.4718,38577.0
2025-01-30 12:30:00,76.34,76.6,76.3,76.57,100989.0,75.4817,75.7388,75.4422,75.7091,100989.0
2025-01-30 13:00:00,76.55,76.78,76.53,76.76,120493.0,75.6894,75.9168,75.6696,75.897,120493.0
2025-01-30 13:30:00,76.77,76.84,76.67,76.7,93170.0,75.9069,75.9761,75.808,75.8377,93170.0
2025-01-30 14:00:00,76.7,76.71,76.48,76.5,77089.0,75.8377,75.8476,75.6201,75.6399,77089.0
2025-01-30 14:30:00,76.48,76.59,76.48,76.54,54921.0,75.6201,75.7289,75.6201,75.6795,54921.0
2025-01-30 15:00:00,76.52,76.64,76.52,76.54,99221.0,75.6597,75.7783,75.6597,75.6795,99221.0
2025-01-30 15:30:00,76.54,76.66,75.98,76.63,454518.0,75.6795,75.7981,75.1258,75.7685,454518.0
2025-01-31 09:30:00,76.47,76.7,76.3,76.56,62435.0,75.6103,75.8377,75.4422,75.6992,62435.0
2025-01-31 10:00:00,76.55,76.55,76.28,76.48,61677.0,75.6894,75.6894,75.4224,75.6201,61677.0
2025-01-31 10:30:00,76.5,76.75,76.45,76.73,55142.0,75.6399,75.8871,75.5905,75.8673,55142.0
2025-01-31 11:00:00,76.75,76.9,76.66,76.66,80668.0,75.8871,76.0354,75.7981,75.7981,80668.0
2025-01-31 11:30:00,76.66,76.83,76.53,76.76,71261.0,75.7981,75.9662,75.6696,75.897,71261.0
2025-01-31 12:00:00,76.74,77.03,76.71,76.94,68772.0,75.8772,76.164,75.8476,76.075,68772.0
2025-01-31 12:30:00,76.97,77.03,76.85,76.88,75317.0,76.1046,76.164,75.986,76.0156,75317.0
2025-01-31 13:00:00,76.86,76.96,76.62,76.7,65976.0,75.9959,76.0947,75.7586,75.8377,65976.0
2025-01-31 13:30:00,76.7,76.83,76.54,76.58,68503.0,75.8377,75.9662,75.6795,75.719,68503.0
2025-01-31 14:00:00,76.53,76.66,76.33,76.52,30055.0,75.6696,75.7981,75.4718,75.6597,30055.0
2025-01-31 14:30:00,76.55,76.66,76.32,76.48,32319.0,75.6894,75.7981,75.4619,75.6201,32319.0
2025-01-31 15:00:00,76.46,76.53,76.25,76.42,48562.0,75.6004,75.6696,75.3927,75.5608,48562.0
2025-01-31 15:30:00,76.44,76.83,76.39,76.78,313917.0,75.5806,75.9662,75.5312,75.9168,313917.0
2025-02-03 09:30:00,75.37,75.41,74.22,74.36,83518.0,74.5226,74.5622,73.3856,73.524,83518.0
2025-02-03 10:00:00,74.37,76.06,74.37,76.06,41719.0,73.5339,75.2049,73.5339,75.2049,41719.0
2025-02-03 10:30:00,76.01,76.3,75.87,76.21,55152.0,75.1554,75.4422,75.017,75.3532,55152.0
2025-02-03 11:00:00,76.19,76.38,75.96,76.21,47915.0,75.3334,75.5213,75.106,75.3532,47915.0
2025-02-03 11:30:00,76.22,76.43,76.1,76.17,42696.0,75.3631,75.5707,75.2444,75.3136,42696.0
2025-02-03 12:00:00,76.16,76.22,75.99,76.09,26955.0,75.3037,75.3631,75.1357,75.2345,26955.0
2025-02-03 12:30:00,76.06,76.08,75.72,75.83,29313.0,75.2049,75.2246,74.8687,74.9775,29313.0
2025-02-03 13:00:00,75.77,75.99,75.7,75.94,33140.0,74.9181,75.1357,74.8489,75.0862,33140.0
2025-02-03 13:30:00,75.94,76.11,75.9,76.05,53272.0,75.0862,75.2543,75.0467,75.195,53272.0
2025-02-03 14:00:00,76.08,76.22,76.04,76.13,43648.0,75.2246,75.3631,75.1851,75.2741,43648.0
2025-02-03 14:30:00,76.14,76.23,76.04,76.16,26325.0,75.284,75.373,75.1851,75.3037,26325.0
2025-02-03 15:00:00,76.15,76.25,76.0,76.01,39856.0,75.2939,75.3927,75.1455,75.1554,39856.0
2025-02-03 15:30:00,76.03,76.14,75.86,76.08,238559.0,75.1752,75.284,75.0071,75.2246,238559.0
2025-02-04 09:30:00,76.94,77.09,76.28,76.44,83119.0,76.075,76.2233,75.4224,75.5806,83119.0
2025-02-04 10:00:00,76.45,76.76,76.28,76.7,39829.0,75.5905,75.897,75.4224,75.8377,39829.0
2025-02-04 10:30:00,76.67,76.92,76.5,76.78,39191.0,75.808,76.0552,75.6399,75.9168,39191.0
2025-02-04 11:00:00,76.81,76.99,76.81,76.87,41765.0,75.9464,76.1244,75.9464,76.0058,41765.0
2025-02-04 11:30:00,76.87,77.06,76.86,77.05,50702.0,76.0058,76.1936,75.9959,76.1837,50702.0
2025-02-04 12:00:00,77.06,77.14,76.86,76.89,51852.0,76.1936,76.2727,75.9959,76.0255,51852.0
2025-02-04 12:30:00,76.89,77.0,76.88,76.96,43412.0,76.0255,76.1343,76.0156,76.0947,43412.0
2025-02-04 13:00:00,76.97,77.03,76.9,76.93,54939.0,76.1046,76.164,76.0354,76.0651,54939.0
2025-02-04 13:30:00,76.93,76.99,76.86,76.93,35945.0,76.0651,76.1244,75.9959,76.0651,35945.0
2025-02-04 14:00:00,76.91,77.1,76.89,77.06,58873.0,76.0453,76.2332,76.0255,76.1936,58873.0
2025-02-04 14:30:00,77.06,77.17,77.02,77.1,78589.0,76.1936,76.3024,76.1541,76.2332,78589.0
2025-02-04 15:00:00,77.11,77.11,76.9,76.91,62412.0,76.2431,76.2431,76.0354,76.0453,62412.0
2025-02-04 15:30:00,76.91,77.15,76.87,76.99,323435.0,76.0453,76.2826,76.0058,76.1244,323435.0
2025-02-05 09:30:00,76.91,77.08,76.34,76.78,61081.0,76.0453,76.2134,75.4817,75.9168,61081.0
2025-02-05 10:00:00,76.8,76.91,76.39,76.67,45648.0,75.9365,76.0453,75.5312,75.808,45648.0
2025-02-05 10:30:00,76.69,77.15,76.58,77.12,44657.0,75.8278,76.2826,75.719,76.2529,44657.0
2025-02-05 11:00:00,77.15,77.28,77.08,77.18,62749.0,76.2826,76.4112,76.2134,76.3123,62749.0
2025-02-05 11:30:00,77.19,77.4,77.14,77.33,55282.0,76.3222,76.5298,76.2727,76.4606,55282.0
2025-02-05 12:00:00,77.34,77.53,77.27,77.4,65178.0,76.4705,76.6583,76.4013,76.5298,65178.0
2025-02-05 12:30:00,77.41,77.47,77.33,77.37,56333.0,76.5397,76.599,76.4606,76.5001,56333.0
2025-02-05 13:00:00,77.38,77.42,77.28,77.35,32749.0,76.51,76.5496,76.4112,76.4804,32749.0
2025-02-05 13:30:00,77.35,77.55,77.33,77.35,48523.0,76.4804,76.6781,76.4606,76.4804,48523.0
2025-02-05 14:00:00,77.34,77.36,77.11,77.15,29479.0,76.4705,76.4903,76.2431,76.2826,29479.0
2025-02-05 14:30:00,77.16,77.19,76.89,76.93,35357.0,76.2925,76.3222,76.0255,76.0651,35357.0
2025-02-05 15:00:00,76.94,77.04,76.71,76.73,92793.0,76.075,76.1738,75.8476,75.8673,92793.0
2025-02-05 15:30:00,76.71,77.16,76.67,77.1,415159.0,75.8476,76.2925,75.808,76.2332,415159.0
2025-02-06 09:30:00,77.5,77.58,77.14,77.14,44721.0,76.6287,76.7078,76.2727,76.2727,44721.0
2025-02-06 10:00:00,77.17,77.28,76.91,77.15,64463.0,76.3024,76.4112,76.0453,76.2826,64463.0
2025-02-06 10:30:00,77.15,77.3,77.0,77.05,196599.0,76.2826,76.4309,76.1343,76.1837,196599.0
2025-02-06 11:00:00,77.05,77.24,77.04,77.19,137923.0,76.1837,76.3716,76.1738,76.3222,137923.0
2025-02-06 11:30:00,77.19,77.35,77.09,77.16,120604.0,76.3222,76.4804,76.2233,76.2925,120604.0
2025-02-06 12:00:00,77.16,77.28,77.07,77.21,39370.0,76.2925,76.4112,76.2035,76.3419,39370.0
2025-02-06 12:30:00,77.2,77.4,77.2,77.4,32640.0,76.3321,76.5298,76.3321,76.5298,32640.0
2025-02-06 13:00:00,77.4,77.48,77.35,77.41,41087.0,76.5298,76.6089,76.4804,76.5397,41087.0
2025-02-06 13:30:00,77.42,77.46,77.25,77.3,57339.0,76.5496,76.5891,76.3815,76.4309,57339.0
2025-02-06 14:00:00,77.3,77.37,77.1,77.16,64142.0,76.4309,76.5001,76.2332,76.2925,64142.0
2025-02-06 14:30:00,77.14,77.2,77.02,77.14,79997.0,76.2727,76.3321,76.1541,76.2727,79997.0
2025-02-06 15:00:00,77.13,77.31,77.06,77.28,72620.0,76.2628,76.4408,76.1936,76.4112,72620.0
2025-02-06 15:30:00,77.29,77.61,77.28,77.45,374841.0,76.421,76.7374,76.4112,76.5792,374841.0
2025-02-07 09:30:00,77.3,77.5,76.41,77.15,79703.0,76.4309,76.6287,75.5509,76.2826,79703.0
2025-02-07 10:00:00,77.07,77.14,76.67,76.71,55914.0,76.2035,76.2727,75.808,75.8476,55914.0
2025-02-07 10:30:00,76.74,76.76,76.0,76.08,75805.0,75.8772,75.897,75.1455,75.2246,75805.0
2025-02-07 11:00:00,76.03,76.37,75.67,75.75,88669.0,75.1752,75.5114,74.8193,74.8984,88669.0
2025-02-07 11:30:00,75.75,75.94,75.53,75.57,56347.0,74.8984,75.0862,74.6808,74.7204,56347.0
2025-02-07 12:00:00,75.51,75.83,75.47,75.6,61378.0,74.6611,74.9775,74.6215,74.75,61378.0
2025-02-07 12:30:00,75.58,75.68,75.47,75.5,43130.0,74.7303,74.8291,74.6215,74.6512,43130.0
2025-02-07 13:00:00,75.49,75.84,75.47,75.77,39023.0,74.6413,74.9873,74.6215,74.9181,39023.0
2025-02-07 13:30:00,75.76,75.83,75.53,75.53,26595.0,74.9082,74.9775,74.6808,74.6808,26595.0
2025-02-07 14:00:00,75.51,75.58,75.43,75.54,44710.0,74.6611,74.7303,74.582,74.6907,44710.0
2025-02-07 14:30:00,75.53,75.8,75.52,75.58,49424.0,74.6808,74.9478,74.6709,74.7303,49424.0
2025-02-07 15:00:00,75.57,75.75,75.55,75.62,75407.0,74.7204,74.8984,74.7006,74.7698,75407.0
2025-02-07 15:30:00,75.63,75.8,75.54,75.75,202262.0,74.7797,74.9478,74.6907,74.8984,202262.0
2025-02-10 09:30:00,76.2,76.21,75.12,75.44,71003.0,75.3433,75.3532,74.2754,74.5918,71003.0
2025-02-10 10:00:00,75.49,75.84,75.46,75.76,79584.0,74.6413,74.9873,74.6116,74.9082,79584.0
2025-02-10 10:30:00,75.78,75.86,75.58,75.68,67934.0,74.928,75.0071,74.7303,74.8291,67934.0
2025-02-10 11:00:00,75.7,75.71,75.27,75.37,262066.0,74.8489,74.8588,74.4237,74.5226,262066.0
2025-02-10 11:30:00,75.38,75.87,75.32,75.71,41128.0,74.5325,75.017,74.4732,74.8588,41128.0
2025-02-10 12:00:00,75.75,75.78,75.52,75.59,47849.0,74.8984,74.928,74.6709,74.7402,47849.0
2025-02-10 12:30:00,75.61,75.7,75.56,75.65,26230.0,74.7599,74.8489,74.7105,74.7995,26230.0
2025-02-10 13:00:00,75.67,75.9,75.66,75.83,41910.0,74.8193,75.0467,74.8094,74.9775,41910.0
2025-02-10 13:30:00,75.83,76.17,75.8,76.03,129487.0,74.9775,75.3136,74.9478,75.1752,129487.0
2025-02-10 14:00:00,76.05,76.07,75.93,76.01,65056.0,75.195,75.2148,75.0763,75.1554,65056.0
2025-02-10 14:30:00,76.02,76.04,75.92,76.03,48016.0,75.1653,75.1851,75.0664,75.1752,48016.0
2025-02-10 15:00:00,76.0,76.08,75.94,75.97,88400.0,75.1455,75.2246,75.0862,75.1159,88400.0
2025-02-10 15:30:00,75.97,76.32,75.8,76.21,404761.0,75.1159,75.4619,74.9478,75.3532,404761.0
2025-02-11 09:30:00,79.76,81.13,79.4,79.98,595228.0,78.8633,80.2179,78.5073,79.0808,595228.0
2025-02-11 10:00:00,79.97,80.81,79.68,80.79,284350.0,79.0709,79.9015,78.7842,79.8817,284350.0
2025-02-11 10:30:00,80.8,81.89,80.71,81.7,287734.0,79.8916,80.9693,79.8026,80.7815,287734.0
2025-02-11 11:00:00,81.73,82.43,81.54,81.69,277046.0,80.8111,81.5032,80.6233,80.7716,277046.0
2025-02-11 11:30:00,81.73,82.02,81.56,81.63,126427.0,80.8111,81.0979,80.643,80.7122,126427.0
2025-02-11 12:00:00,81.62,82.4,81.58,82.3,163181.0,80.7024,81.4736,80.6628,81.3747,163181.0
2025-02-11 12:30:00,82.3,82.48,82.17,82.29,186478.0,81.3747,81.5527,81.2462,81.3648,186478.0
2025-02-11 13:00:00,82.27,82.27,81.43,81.43,162994.0,81.345,81.345,80.5145,80.5145,162994.0
2025-02-11 13:30:00,81.45,82.28,81.43,82.23,123415.0,80.5343,81.3549,80.5145,81.3055,123415.0
2025-02-11 14:00:00,82.23,83.01,82.21,82.73,207830.0,81.3055,82.0767,81.2857,81.7999,207830.0
2025-02-11 14:30:00,82.73,82.77,82.06,82.4,195288.0,81.7999,81.8394,81.1374,81.4736,195288.0
2025-02-11 15:00:00,82.37,82.5,82.08,82.49,254109.0,81.4439,81.5725,81.1572,81.5626,254109.0
2025-02-11 15:30:00,82.48,82.66,81.42,81.48,770386.0,81.5527,81.7307,80.5046,80.5639,770386.0
2025-02-12 09:30:00,80.49,81.2,79.91,81.16,143608.0,79.5851,80.2871,79.0116,80.2475,143608.0
2025-02-12 10:00:00,81.14,81.58,80.97,81.44,128340.0,80.2278,80.6628,80.0597,80.5244,128340.0
2025-02-12 10:30:00,81.45,81.49,81.15,81.32,53714.0,80.5343,80.5738,80.2376,80.4057,53714.0
2025-02-12 11:00:00,81.29,81.29,80.7,80.77,89639.0,80.3761,80.3761,79.7927,79.8619,89639.0
2025-02-12 11:30:00,80.76,81.43,80.71,81.4,109285.0,79.852,80.5145,79.8026,80.4848,109285.0
2025-02-12 12:00:00,81.39,81.66,81.27,81.59,60414.0,80.4749,80.7419,80.3563,80.6727,60414.0
2025-02-12 12:30:00,81.55,81.75,81.49,81.65,44482.0,80.6331,80.8309,80.5738,80.732,44482.0
2025-02-12 13:00:00,81.66,81.87,81.63,81.64,50866.0,80.7419,80.9495,80.7122,80.7221,50866.0
2025-02-12 13:30:00,81.65,82.02,81.63,81.82,81781.0,80.732,81.0979,80.7122,80.9001,81781.0
2025-02-12 14:00:00,81.81,81.96,81.78,81.91,63948.0,80.8902,81.0385,80.8606,80.9891,63948.0
2025-02-12 14:30:00,81.91,82.26,81.88,82.16,66445.0,80.9891,81.3352,80.9594,81.2363,66445.0
2025-02-12 15:00:00,82.15,82.21,81.87,81.88,62872.0,81.2264,81.2857,80.9495,80.9594,62872.0
2025-02-12 15:30:00,81.89,81.98,81.69,81.71,288647.0,80.9693,81.0583,80.7716,80.7913,288647.0
2025-02-13 09:30:00,83.0,83.21,82.24,82.36,126547.0,82.0668,82.2745,81.3154,81.434,126547.0
2025-02-13 10:00:00,82.4,82.62,82.12,82.26,66387.0,81.4736,81.6911,81.1967,81.3352,66387.0
2025-02-13 10:30:00,82.26,82.44,82.0,82.36,60994.0,81.3352,81.5131,81.0781,81.434,60994.0
2025-02-13 11:00:00,82.36,82.7,82.36,82.57,57529.0,81.434,81.7702,81.434,81.6417,57529.0
2025-02-13 11:30:00,82.53,82.71,82.49,82.67,45144.0,81.6021,81.7801,81.5626,81.7406,45144.0
2025-02-13 12:00:00,82.68,82.99,82.64,82.94,77009.0,81.7504,82.057,81.7109,82.0075,77009.0
2025-02-13 12:30:00,82.96,83.11,82.89,82.99,55904.0,82.0273,82.1756,81.9581,82.057,55904.0
2025-02-13 13:00:00,82.98,83.19,82.92,83.12,47137.0,82.0471,82.2547,81.9877,82.1855,47137.0
2025-02-13 13:30:00,83.09,83.13,82.81,83.01,48580.0,82.1558,82.1954,81.879,82.0767,48580.0
2025-02-13 14:00:00,82.99,83.45,82.97,83.4,80279.0,82.057,82.5118,82.0372,82.4623,80279.0
2025-02-13 14:30:00,83.4,83.74,83.37,83.55,93562.0,82.4623,82.7985,82.4327,82.6107,93562.0
2025-02-13 15:00:00,83.58,84.12,83.52,84.12,172448.0,82.6403,83.1742,82.581,83.1742,172448.0
2025-02-13 15:30:00,84.11,84.34,84.03,84.06,628346.0,83.1644,83.3918,83.0853,83.1149,628346.0
2025-02-14 09:30:00,84.47,84.85,84.13,84.55,98856.0,83.5203,83.896,83.1841,83.5994,98856.0
2025-02-14 10:00:00,84.52,84.97,84.43,84.89,197353.0,83.5698,84.0147,83.4808,83.9356,197353.0
2025-02-14 10:30:00,84.95,85.0,84.59,84.67,253983.0,83.9949,84.0444,83.639,83.7181,253983.0
2025-02-14 11:00:00,84.67,84.92,84.56,84.77,201121.0,83.7181,83.9653,83.6093,83.8169,201121.0
2025-02-14 11:30:00,84.77,84.83,84.6,84.83,46782.0,83.8169,83.8763,83.6489,83.8763,46782.0
2025-02-14 12:00:00,84.81,84.89,84.59,84.59,37724.0,83.8565,83.9356,83.639,83.639,37724.0
2025-02-14 12:30:00,84.58,84.61,84.35,84.47,51875.0,83.6291,83.6587,83.4017,83.5203,51875.0
2025-02-14 13:00:00,84.49,84.49,84.09,84.11,60957.0,83.5401,83.5401,83.1446,83.1644,60957.0
2025-02-14 13:30:00,84.11,84.17,83.98,84.11,185530.0,83.1644,83.2237,83.0358,83.1644,185530.0
2025-02-14 14:00:00,84.12,84.27,84.05,84.05,51808.0,83.1742,83.3226,83.105,83.105,51808.0
2025-02-14 14:30:00,84.06,84.24,83.94,83.95,52899.0,83.1149,83.2929,82.9963,83.0062,52899.0
2025-02-14 15:00:00,83.94,83.97,83.69,83.7,75496.0,82.9963,83.0259,82.7491,82.759,75496.0
2025-02-14 15:30:00,83.71,83.72,83.22,83.25,415813.0,82.7689,82.7787,82.2844,82.314,415813.0
2025-02-18 09:30:00,83.67,84.12,83.44,83.98,97984.0,82.7293,83.1742,82.5019,83.0358,97984.0
2025-02-18 10:00:00,83.99,84.34,83.96,84.18,56821.0,83.0457,83.3918,83.016,83.2336,56821.0
2025-02-18 10:30:00,84.24,84.78,84.21,84.76,74609.0,83.2929,83.8268,83.2632,83.8071,74609.0
2025-02-18 11:00:00,84.72,84.75,84.44,84.52,63974.0,83.7675,83.7972,83.4907,83.5698,63974.0
2025-02-18 11:30:00,84.52,84.73,84.5,84.69,65897.0,83.5698,83.7774,83.55,83.7378,65897.0
2025-02-18 12:00:00,84.69,84.77,84.48,84.55,60158.0,83.7378,83.8169,83.5302,83.5994,60158.0
2025-02-18 12:30:00,84.54,84.75,84.43,84.74,79275.0,83.5895,83.7972,83.4808,83.7873,79275.0
2025-02-18 13:00:00,84.73,84.81,84.58,84.81,113857.0,83.7774,83.8565,83.6291,83.8565,113857.0
2025-02-18 13:30:00,84.81,84.82,84.45,84.49,50961.0,83.8565,83.8664,83.5005,83.5401,50961.0
2025-02-18 14:00:00,84.5,84.56,84.36,84.42,71104.0,83.55,83.6093,83.4116,83.4709,71104.0
2025-02-18 14:30:00,84.4,84.61,84.39,84.48,51365.0,83.4511,83.6587,83.4412,83.5302,51365.0
2025-02-18 15:00:00,84.48,84.69,84.44,84.48,177289.0,83.5302,83.7378,83.4907,83.5302,177289.0
2025-02-18 15:30:00,84.48,84.69,84.28,84.32,327359.0,83.5302,83.7378,83.3325,83.372,327359.0
2025-02-19 09:30:00,82.93,83.19,82.25,82.92,353050.0,81.9976,82.2547,81.3253,81.9877,353050.0
2025-02-19 10:00:00,82.9,83.07,82.51,82.54,100771.0,81.968,82.1361,81.5824,81.612,100771.0
2025-02-19 10:30:00,82.55,82.87,82.28,82.54,261075.0,81.6219,81.9383,81.3549,81.612,261075.0
2025-02-19 11:00:00,82.51,82.76,82.38,82.72,42665.0,81.5824,81.8295,81.4538,81.79,42665.0
2025-02-19 11:30:00,82.7,82.86,82.65,82.73,117082.0,81.7702,81.9284,81.7208,81.7999,117082.0
2025-02-19 12:00:00,82.7,83.11,82.39,82.41,131253.0,81.7702,82.1756,81.4637,81.4835,131253.0
2025-02-19 12:30:00,82.41,82.47,82.26,82.29,85272.0,81.4835,81.5428,81.3352,81.3648,85272.0
2025-02-19 13:00:00,82.3,82.38,82.19,82.23,108585.0,81.3747,81.4538,81.2659,81.3055,108585.0
2025-02-19 13:30:00,82.22,82.56,82.22,82.55,49883.0,81.2956,81.6318,81.2956,81.6219,49883.0
2025-02-19 14:00:00,82.5,82.95,82.5,82.82,44509.0,81.5725,82.0174,81.5725,81.8889,44509.0
2025-02-19 14:30:00,82.82,82.97,82.77,82.95,47169.0,81.8889,82.0372,81.8394,82.0174,47169.0
2025-02-19 15:00:00,82.96,83.02,82.67,82.67,73467.0,82.0273,82.0866,81.7406,81.7406,73467.0
2025-02-19 15:30:00,82.67,82.68,82.39,82.43,334096.0,81.7406,81.7504,81.4637,81.5032,334096.0
2025-02-20 09:30:00,82.4,82.88,82.31,82.76,49415.0,81.4736,81.9482,81.3846,81.8295,49415.0
2025-02-20 10:00:00,82.77,82.79,82.19,82.39,37845.0,81.8394,81.8592,81.2659,81.4637,37845.0
2025-02-20 10:30:00,82.36,82.43,82.24,82.3,41613.0,81.434,81.5032,81.3154,81.3747,41613.0
2025-02-20 11:00:00,82.29,82.51,82.22,82.31,24470.0,81.3648,81.5824,81.2956,81.3846,24470.0
2025-02-20 11:30:00,82.3,82.34,81.98,82.05,46499.0,81.3747,81.4143,81.0583,81.1275,46499.0
2025-02-20 12:00:00,82.01,82.61,82.01,82.61,27707.0,81.088,81.6812,81.088,81.6812,27707.0
2025-02-20 12:30:00,82.56,82.59,82.45,82.53,21107.0,81.6318,81.6615,81.523,81.6021,21107.0
2025-02-20 13:00:00,82.53,82.55,82.36,82.36,30874.0,81.6021,81.6219,81.434,81.434,30874.0
2025-02-20 13:30:00,82.36,82.55,82.35,82.48,59181.0,81.434,81.6219,81.4241,81.5527,59181.0
2025-02-20 14:00:00,82.52,82.57,82.41,82.45,26144.0,81.5922,81.6417,81.4835,81.523,26144.0
2025-02-20 14:30:00,82.43,82.65,82.43,82.61,23502.0,81.5032,81.7208,81.5032,81.6812,23502.0
2025-02-20 15:00:00,82.62,82.65,82.42,82.5,47101.0,81.6911,81.7208,81.4934,81.5725,47101.0
2025-02-20 15:30:00,82.5,82.94,82.45,82.86,312240.0,81.5725,82.0075,81.523,81.9284,312240.0
2025-02-21 09:30:00,83.09,83.18,82.6,82.83,166649.0,82.1558,82.2448,81.6713,81.8988,166649.0
2025-02-21 10:00:00,82.71,83.0,82.48,82.48,88246.0,81.7801,82.0668,81.5527,81.5527,88246.0
2025-02-21 10:30:00,82.44,82.77,82.42,82.63,33788.0,81.5131,81.8394,81.4934,81.701,33788.0
2025-02-21 11:00:00,82.65,82.75,82.48,82.57,29180.0,81.7208,81.8197,81.5527,81.6417,29180.0
2025-02-21 11:30:00,82.55,82.72,82.47,82.54,19394.0,81.6219,81.79,81.5428,81.612,19394.0
2025-02-21 12:00:00,82.56,82.65,82.41,82.41,24301.0,81.6318,81.7208,81.4835,81.4835,24301.0
2025-02-21 12:30:00,82.43,82.43,82.11,82.15,50097.0,81.5032,81.5032,81.1868,81.2264,50097.0
2025-02-21 13:00:00,82.16,82.18,81.94,81.94,60195.0,81.2363,81.2561,81.0188,81.0188,60195.0
2025-02-21 13:30:00,81.94,81.96,81.79,81.87,31014.0,81.0188,81.0385,80.8704,80.9495,31014.0
2025-02-21 14:00:00,81.85,81.95,81.69,81.74,48000.0,80.9298,81.0286,80.7716,80.821,48000.0
2025-02-21 14:30:00,81.74,81.85,81.65,81.65,103852.0,80.821,80.9298,80.732,80.732,103852.0
2025-02-21 15:00:00,81.62,81.79,81.53,81.75,547805.0,80.7024,80.8704,80.6134,80.8309,547805.0
2025-02-21 15:30:00,81.75,82.03,81.6,81.68,330731.0,80.8309,81.1077,80.6826,80.7617,330731.0
2025-02-24 09:30:00,81.93,81.93,81.29,81.31,88395.0,81.0089,81.0089,80.3761,80.3958,88395.0
2025-02-24 10:00:00,81.31,82.15,81.3,81.99,67664.0,80.3958,81.2264,80.386,81.0682,67664.0
2025-02-24 10:30:00,81.95,82.31,81.91,82.02,43868.0,81.0286,81.3846,80.9891,81.0979,43868.0
2025-02-24 11:00:00,82.03,82.29,82.01,82.28,40889.0,81.1077,81.3648,81.088,81.3549,40889.0
2025-02-24 11:30:00,82.28,82.34,82.01,82.02,43384.0,81.3549,81.4143,81.088,81.0979,43384.0
2025-02-24 12:00:00,82.0,82.16,81.97,82.05,18650.0,81.0781,81.2363,81.0484,81.1275,18650.0
2025-02-24 12:30:00,82.06,82.4,82.06,82.14,22344.0,81.1374,81.4736,81.1374,81.2165,22344.0
2025-02-24 13:00:00,82.16,82.26,82.04,82.17,35585.0,81.2363,81.3352,81.1176,81.2462,35585.0
2025-02-24 13:30:00,82.2,82.35,82.13,82.17,31166.0,81.2758,81.4241,81.2066,81.2462,31166.0
2025-02-24 14:00:00,82.17,82.29,82.13,82.2,30016.0,81.2462,81.3648,81.2066,81.2758,30016.0
2025-02-24 14:30:00,82.19,82.3,82.13,82.18,61284.0,81.2659,81.3747,81.2066,81.2561,61284.0
2025-02-24 15:00:00,82.23,82.24,81.95,81.95,40537.0,81.3055,81.3154,81.0286,81.0286,40537.0
2025-02-24 15:30:00,81.95,82.14,81.78,81.85,163164.0,81.0286,81.2165,80.8606,80.9298,163164.0
2025-02-25 09:30:00,82.39,82.75,81.97,82.19,91967.0,81.4637,81.8197,81.0484,81.2659,91967.0
2025-02-25 10:00:00,82.15,82.15,81.57,81.58,130068.0,81.2264,81.2264,80.6529,80.6628,130068.0
2025-02-25 10:30:00,81.57,81.81,81.36,81.62,120352.0,80.6529,80.8902,80.4453,80.7024,120352.0
2025-02-25 11:00:00,81.58,81.91,81.45,81.49,83538.0,80.6628,80.9891,80.5343,80.5738,83538.0
2025-02-25 11:30:00,81.45,81.81,81.37,81.73,70964.0,80.5343,80.8902,80.4552,80.8111,70964.0
2025-02-25 12:00:00,81.69,81.76,81.53,81.76,39912.0,80.7716,80.8408,80.6134,80.8408,39912.0
2025-02-25 12:30:00,81.77,81.91,81.75,81.88,53437.0,80.8507,80.9891,80.8309,80.9594,53437.0
2025-02-25 13:00:00,81.88,82.04,81.66,81.66,33687.0,80.9594,81.1176,80.7419,80.7419,33687.0
2025-02-25 13:30:00,81.69,81.95,81.69,81.8,43029.0,80.7716,81.0286,80.7716,80.8803,43029.0
2025-02-25 14:00:00,81.81,81.86,81.53,81.63,53445.0,80.8902,80.9397,80.6134,80.7122,53445.0
2025-02-25 14:30:00,81.63,82.06,81.62,81.99,82601.0,80.7122,81.1374,80.7024,81.0682,82601.0
2025-02-25 15:00:00,82.0,82.12,81.86,82.05,45511.0,81.0781,81.1967,80.9397,81.1275,45511.0
2025-02-25 15:30:00,82.05,82.1,81.74,81.89,232678.0,81.1275,81.177,80.821,80.9693,232678.0
2025-02-26 09:30:00,81.95,82.23,81.43,82.13,100934.0,81.0286,81.3055,80.5145,81.2066,100934.0
2025-02-26 10:00:00,82.15,82.43,82.05,82.2,43947.0,81.2264,81.5032,81.1275,81.2758,43947.0
2025-02-26 10:30:00,82.23,82.46,82.13,82.18,42174.0,81.3055,81.5329,81.2066,81.2561,42174.0
2025-02-26 11:00:00,82.2,82.36,82.19,82.29,29144.0,81.2758,81.434,81.2659,81.3648,29144.0
2025-02-26 11:30:00,82.27,82.38,81.9,81.93,36292.0,81.345,81.4538,80.9792,81.0089,36292.0
2025-02-26 12:00:00,81.95,82.1,81.84,81.94,25290.0,81.0286,81.177,80.9199,81.0188,25290.0
2025-02-26 12:30:00,81.94,81.94,81.58,81.66,73642.0,81.0188,81.0188,80.6628,80.7419,73642.0
2025-02-26 13:00:00,81.65,81.69,81.38,81.38,31881.0,80.732,80.7716,80.4651,80.4651,31881.0
2025-02-26 13:30:00,81.41,81.57,81.38,81.45,34551.0,80.4947,80.6529,80.4651,80.5343,34551.0
2025-02-26 14:00:00,81.44,81.65,81.4,81.61,39623.0,80.5244,80.732,80.4848,80.6925,39623.0
2025-02-26 14:30:00,81.61,81.77,81.57,81.57,40729.0,80.6925,80.8507,80.6529,80.6529,40729.0
2025-02-26 15:00:00,81.6,81.68,81.48,81.48,39156.0,80.6826,80.7617,80.5639,80.5639,39156.0
2025-02-26 15:30:00,81.45,81.71,81.42,81.46,204749.0,80.5343,80.7913,80.5046,80.5442,204749.0
2025-02-27 09:30:00,81.43,81.68,81.0,81.54,95494.0,80.5145,80.7617,80.0893,80.6233,95494.0
2025-02-27 10:00:00,81.53,82.03,81.38,81.82,147064.0,80.6134,81.1077,80.4651,80.9001,147064.0
2025-02-27 10:30:00,81.82,82.02,81.7,81.83,44310.0,80.9001,81.0979,80.7815,80.91,44310.0
2025-02-27 11:00:00,81.84,82.06,81.74,81.8,29764.0,80.9199,81.1374,80.821,80.8803,29764.0
2025-02-27 11:30:00,81.79,82.03,81.69,81.74,25122.0,80.8704,81.1077,80.7716,80.821,25122.0
2025-02-27 12:00:00,81.73,81.93,81.63,81.89,20221.0,80.8111,81.0089,80.7122,80.9693,20221.0
2025-02-27 12:30:00,81.95,82.08,81.88,82.0,23344.0,81.0286,81.1572,80.9594,81.0781,23344.0
2025-02-27 13:00:00,82.02,82.17,82.02,82.08,21868.0,81.0979,81.2462,81.0979,81.1572,21868.0
2025-02-27 13:30:00,82.09,82.42,82.08,82.23,44201.0,81.1671,81.4934,81.1572,81.3055,44201.0
2025-02-27 14:00:00,82.23,82.45,82.21,82.23,44538.0,81.3055,81.523,81.2857,81.3055,44538.0
2025-02-27 14:30:00,82.22,82.22,81.78,81.8,33350.0,81.2956,81.2956,80.8606,80.8803,33350.0
2025-02-27 15:00:00,81.77,81.77,81.42,81.44,43713.0,80.8507,80.8507,80.5046,80.5244,43713.0
2025-02-27 15:30:00,81.46,81.56,80.85,80.95,330933.0,80.5442,80.643,79.941,80.0399,330933.0
2025-02-28 09:30:00,81.44,81.64,80.98,81.64,70690.0,80.5244,80.7221,80.0696,80.7221,70690.0
2025-02-28 10:00:00,81.58,81.82,81.15,81.35,78375.0,80.6628,80.9001,80.2376,80.4354,78375.0
2025-02-28 10:30:00,81.36,81.54,81.29,81.38,29278.0,80.4453,80.6233,80.3761,80.4651,29278.0
2025-02-28 11:00:00,81.41,81.43,80.96,80.96,34733.0,80.4947,80.5145,80.0498,80.0498,34733.0
2025-02-28 11:30:00,80.95,81.2,80.94,81.2,32248.0,80.0399,80.2871,80.03,80.2871,32248.0
2025-02-28 12:00:00,81.21,81.35,81.12,81.16,27330.0,80.297,80.4354,80.208,80.2475,27330.0
2025-02-28 12:30:00,81.15,81.16,80.66,80.66,45316.0,80.2376,80.2475,79.7531,79.7531,45316.0
2025-02-28 13:00:00,80.66,80.83,80.52,80.7,76424.0,79.7531,79.9212,79.6147,79.7927,76424.0
2025-02-28 13:30:00,80.72,80.93,80.55,80.56,47419.0,79.8125,80.0201,79.6444,79.6543,47419.0
2025-02-28 14:00:00,80.58,80.74,80.58,80.7,59384.0,79.674,79.8323,79.674,79.7927,59384.0
2025-02-28 14:30:00,80.69,81.0,80.66,80.95,61394.0,79.7828,80.0893,79.7531,80.0399,61394.0
2025-02-28 15:00:00,80.91,81.15,80.88,81.12,74995.0,80.0003,80.2376,79.9707,80.208,74995.0
2025-02-28 15:30:00,81.12,81.77,80.83,81.75,536563.0,80.208,80.8507,79.9212,80.8309,536563.0
2025-03-03 09:30:00,82.15,82.4,81.49,81.62,82768.0,81.6489,81.8973,80.9929,81.1221,82768.0
2025-03-03 10:00:00,81.58,81.62,81.07,81.09,53993.0,81.0823,81.1221,80.5755,80.5953,53993.0
2025-03-03 10:30:00,81.09,81.27,80.82,80.95,65921.0,80.5953,80.7742,80.327,80.4562,65921.0
2025-03-03 11:00:00,80.97,81.03,80.48,80.48,32361.0,80.4761,80.5357,79.989,79.989,32361.0
2025-03-03 11:30:00,80.48,80.53,80.09,80.33,67808.0,79.989,80.0387,79.6014,79.84,67808.0
2025-03-03 12:00:00,80.36,80.82,80.33,80.72,38121.0,79.8698,80.327,79.84,80.2276,38121.0
2025-03-03 12:30:00,80.74,80.82,80.37,80.39,27077.0,80.2475,80.327,79.8797,79.8996,27077.0
2025-03-03 13:00:00,80.39,80.48,80.03,80.11,34615.0,79.8996,79.989,79.5418,79.6213,34615.0
2025-03-03 13:30:00,80.09,80.39,79.98,80.06,42805.0,79.6014,79.8996,79.4921,79.5716,42805.0
2025-03-03 14:00:00,80.02,80.11,79.87,79.87,52849.0,79.5319,79.6213,79.3828,79.3828,52849.0
2025-03-03 14:30:00,79.9,80.05,79.5,79.57,63519.0,79.4126,79.5617,79.015,79.0846,63519.0
2025-03-03 15:00:00,79.57,79.57,78.76,78.86,84089.0,79.0846,79.0846,78.2795,78.3789,84089.0
2025-03-03 15:30:00,78.82,78.96,78.5,78.84,355214.0,78.3392,78.4783,78.0211,78.3591,355214.0
2025-03-04 09:30:00,78.83,78.94,77.5,77.67,144431.0,78.3491,78.4584,77.0272,77.1962,144431.0
2025-03-04 10:00:00,77.59,77.8,77.34,77.75,67341.0,77.1167,77.3254,76.8682,77.2757,67341.0
2025-03-04 10:30:00,77.75,78.0,77.42,77.48,43852.0,77.2757,77.5242,76.9477,77.0074,43852.0
2025-03-04 11:00:00,77.48,77.72,77.26,77.51,63747.0,77.0074,77.2459,76.7887,77.0372,63747.0
2025-03-04 11:30:00,77.51,77.98,77.48,77.85,53160.0,77.0372,77.5043,77.0074,77.3751,53160.0
2025-03-04 12:00:00,77.84,78.11,77.77,78.05,60275.0,77.3652,77.6335,77.2956,77.5739,60275.0
2025-03-04 12:30:00,78.04,78.17,77.93,77.96,33277.0,77.5639,77.6931,77.4546,77.4844,33277.0
2025-03-04 13:00:00,77.99,78.41,77.96,78.29,33389.0,77.5142,77.9317,77.4844,77.8124,33389.0
2025-03-04 13:30:00,78.32,78.44,78.13,78.41,32633.0,77.8422,77.9615,77.6534,77.9317,32633.0
2025-03-04 14:00:00,78.41,78.92,78.4,78.84,94355.0,77.9317,78.4386,77.9217,78.3591,94355.0
2025-03-04 14:30:00,78.84,79.08,78.76,78.83,80086.0,78.3591,78.5976,78.2795,78.3491,80086.0
2025-03-04 15:00:00,78.85,78.97,78.73,78.73,100366.0,78.369,78.4883,78.2497,78.2497,100366.0
2025-03-04 15:30:00,78.72,78.72,77.39,77.69,457381.0,78.2398,78.2398,76.9179,77.2161,457381.0
2025-03-05 09:30:00,78.33,79.5,78.21,78.88,69948.0,77.8522,79.015,77.7329,78.3988,69948.0
2025-03-05 10:00:00,78.81,79.27,78.44,78.61,90468.0,78.3292,78.7864,77.9615,78.1305,90468.0
2025-03-05 10:30:00,78.55,78.94,78.5,78.59,27140.0,78.0708,78.4584,78.0211,78.1106,27140.0
2025-03-05 11:00:00,78.59,78.59,78.21,78.27,19689.0,78.1106,78.1106,77.7329,77.7925,19689.0
2025-03-05 11:30:00,78.33,78.62,78.16,78.57,36120.0,77.8522,78.1404,77.6832,78.0907,36120.0
2025-03-05 12:00:00,78.56,78.88,78.56,78.73,25582.0,78.0808,78.3988,78.0808,78.2497,25582.0
2025-03-05 12:30:00,78.7,79.02,78.7,78.94,30362.0,78.2199,78.538,78.2199,78.4584,30362.0
2025-03-05 13:00:00,78.96,79.02,78.65,78.88,25453.0,78.4783,78.538,78.1702,78.3988,25453.0
2025-03-05 13:30:00,78.84,79.26,78.72,79.26,49226.0,78.3591,78.7765,78.2398,78.7765,49226.0
2025-03-05 14:00:00,79.26,79.75,79.22,79.58,69164.0,78.7765,79.2635,78.7367,79.0945,69164.0
2025-03-05 14:30:00,79.57,79.67,79.43,79.53,35907.0,79.0846,79.184,78.9455,79.0448,35907.0
2025-03-05 15:00:00,79.55,79.81,79.43,79.65,52439.0,79.0647,79.3231,78.9455,79.1641,52439.0
2025-03-05 15:30:00,79.64,79.64,79.07,79.46,303286.0,79.1542,79.1542,78.5877,78.9753,303286.0
2025-03-06 09:30:00,79.19,79.46,78.38,78.47,70397.0,78.7069,78.9753,77.9019,77.9913,70397.0
2025-03-06 10:00:00,78.47,79.35,78.46,79.16,65122.0,77.9913,78.8659,77.9814,78.6771,65122.0
2025-03-06 10:30:00,79.09,79.4,78.99,79.18,24637.0,78.6075,78.9156,78.5081,78.697,24637.0
2025-03-06 11:00:00,79.22,79.45,79.13,79.36,28806.0,78.7367,78.9653,78.6473,78.8759,28806.0
2025-03-06 11:30:00,79.44,79.57,78.96,78.98,36387.0,78.9554,79.0846,78.4783,78.4982,36387.0
2025-03-06 12:00:00,78.97,79.13,78.76,78.95,36289.0,78.4883,78.6473,78.2795,78.4684,36289.0
2025-03-06 12:30:00,78.9,79.05,78.54,78.67,29639.0,78.4187,78.5678,78.0609,78.1901,29639.0
2025-03-06 13:00:00,78.67,79.08,78.54,78.81,57855.0,78.1901,78.5976,78.0609,78.3292,57855.0
2025-03-06 13:30:00,78.82,78.87,78.55,78.76,39155.0,78.3392,78.3889,78.0708,78.2795,39155.0
2025-03-06 14:00:00,78.75,78.94,78.65,78.72,44117.0,78.2696,78.4584,78.1702,78.2398,44117.0
2025-03-06 14:30:00,78.72,79.33,78.69,78.78,38461.0,78.2398,78.8461,78.21,78.2994,38461.0
2025-03-06 15:00:00,78.64,79.16,78.64,79.06,59221.0,78.1603,78.6771,78.1603,78.5777,59221.0
2025-03-06 15:30:00,79.1,79.21,78.62,78.74,255794.0,78.6175,78.7268,78.1404,78.2597,255794.0
2025-03-07 09:30:00,78.34,78.82,77.99,78.63,64310.0,77.8621,78.3392,77.5142,78.1503,64310.0
2025-03-07 10:00:00,78.62,78.93,78.15,78.47,90720.0,78.1404,78.4485,77.6733,77.9913,90720.0
2025-03-07 10:30:00,78.44,78.46,77.56,77.84,164610.0,77.9615,77.9814,77.0869,77.3652,164610.0
2025-03-07 11:00:00,77.77,77.92,77.52,77.53,56634.0,77.2956,77.4447,77.0471,77.057,56634.0
2025-03-07 11:30:00,77.54,77.64,77.35,77.45,81367.0,77.067,77.1664,76.8781,76.9775,81367.0
2025-03-07 12:00:00,77.45,77.51,76.88,76.99,69909.0,76.9775,77.0372,76.411,76.5203,69909.0
2025-03-07 12:30:00,76.95,77.94,76.91,77.62,62484.0,76.4806,77.4645,76.4408,77.1465,62484.0
2025-03-07 13:00:00,77.62,77.93,77.55,77.58,43375.0,77.1465,77.4546,77.0769,77.1067,43375.0
2025-03-07 13:30:00,77.58,77.91,77.4,77.88,65414.0,77.1067,77.4347,76.9278,77.4049,65414.0
2025-03-07 14:00:00,77.88,78.16,77.84,77.99,83810.0,77.4049,77.6832,77.3652,77.5142,83810.0
2025-03-07 14:30:00,77.98,78.1,77.83,77.98,76136.0,77.5043,77.6236,77.3552,77.5043,76136.0
2025-03-07 15:00:00,77.98,78.28,77.91,78.26,72570.0,77.5043,77.8025,77.4347,77.7826,72570.0
2025-03-07 15:30:00,78.24,78.45,77.87,78.16,288050.0,77.7627,77.9714,77.395,77.6832,288050.0
2025-03-10 09:30:00,77.57,78.47,77.57,78.23,79544.0,77.0968,77.9913,77.0968,77.7528,79544.0
2025-03-10 10:00:00,78.09,78.43,77.89,78.43,47332.0,77.6136,77.9516,77.4148,77.9516,47332.0
2025-03-10 10:30:00,78.38,78.57,78.15,78.56,75178.0,77.9019,78.0907,77.6733,78.0808,75178.0
2025-03-10 11:00:00,78.56,78.78,78.5,78.56,50565.0,78.0808,78.2994,78.0211,78.0808,50565.0
2025-03-10 11:30:00,78.63,78.77,78.36,78.39,71156.0,78.1503,78.2895,77.882,77.9118,71156.0
2025-03-10 12:00:00,78.4,78.48,78.14,78.33,63760.0,77.9217,78.0012,77.6633,77.8522,63760.0
2025-03-10 12:30:00,78.34,78.43,77.95,78.01,42847.0,77.8621,77.9516,77.4745,77.5341,42847.0
2025-03-10 13:00:00,78.05,78.11,77.61,77.61,25292.0,77.5739,77.6335,77.1366,77.1366,25292.0
2025-03-10 13:30:00,77.62,77.62,77.26,77.29,30188.0,77.1465,77.1465,76.7887,76.8185,30188.0
2025-03-10 14:00:00,77.28,77.3,76.86,76.95,34527.0,76.8086,76.8284,76.3911,76.4806,34527.0
2025-03-10 14:30:00,76.98,77.01,76.47,76.58,68410.0,76.5104,76.5402,76.0035,76.1128,68410.0
2025-03-10 15:00:00,76.6,76.95,76.42,76.66,78552.0,76.1327,76.4806,75.9538,76.1924,78552.0
2025-03-10 15:30:00,76.68,77.04,76.66,76.85,306647.0,76.2122,76.57,76.1924,76.3812,306647.0
2025-03-11 09:30:00,77.03,77.18,76.4,76.81,209225.0,76.5601,76.7092,75.9339,76.3414,209225.0
2025-03-11 10:00:00,76.78,77.1,76.21,76.28,62034.0,76.3116,76.6297,75.7451,75.8147,62034.0
2025-03-11 10:30:00,76.27,76.46,75.86,76.07,70366.0,75.8047,75.9936,75.3972,75.606,70366.0
2025-03-11 11:00:00,76.09,76.51,76.0,76.21,47823.0,75.6258,76.0433,75.5364,75.7451,47823.0
2025-03-11 11:30:00,76.22,76.65,76.15,76.35,26472.0,75.755,76.1824,75.6855,75.8842,26472.0
2025-03-11 12:00:00,76.36,76.36,76.07,76.21,34641.0,75.8942,75.8942,75.606,75.7451,34641.0
2025-03-11 12:30:00,76.24,76.49,75.83,75.88,51219.0,75.7749,76.0234,75.3674,75.4171,51219.0
2025-03-11 13:00:00,75.88,76.14,75.83,76.01,87854.0,75.4171,75.6755,75.3674,75.5463,87854.0
2025-03-11 13:30:00,76.0,76.28,75.88,76.07,157319.0,75.5364,75.8147,75.4171,75.606,157319.0
2025-03-11 14:00:00,76.06,76.68,76.06,76.51,108268.0,75.596,76.2122,75.596,76.0433,108268.0
2025-03-11 14:30:00,76.48,77.11,76.34,76.93,137609.0,76.0135,76.6396,75.8743,76.4607,137609.0
2025-03-11 15:00:00,76.92,76.95,76.5,76.59,168670.0,76.4508,76.4806,76.0333,76.1228,168670.0
2025-03-11 15:30:00,76.56,76.94,76.18,76.31,603136.0,76.093,76.4706,75.7153,75.8445,603136.0
2025-03-12 09:30:00,77.06,77.06,76.31,76.88,116423.0,76.5899,76.5899,75.8445,76.411,116423.0
2025-03-12 10:00:00,76.84,77.09,76.64,76.99,51178.0,76.3713,76.6197,76.1725,76.5203,51178.0
2025-03-12 10:30:00,76.96,76.96,76.38,76.41,54065.0,76.4905,76.4905,75.9141,75.9439,54065.0
2025-03-12 11:00:00,76.41,76.57,76.21,76.5,95190.0,75.9439,76.1029,75.7451,76.0333,95190.0
2025-03-12 11:30:00,76.49,76.8,76.48,76.67,41389.0,76.0234,76.3315,76.0135,76.2023,41389.0
2025-03-12 12:00:00,76.63,76.89,76.59,76.79,35516.0,76.1625,76.4209,76.1228,76.3216,35516.0
2025-03-12 12:30:00,76.79,76.9,76.53,76.64,37113.0,76.3216,76.4309,76.0631,76.1725,37113.0
2025-03-12 13:00:00,76.59,76.71,76.47,76.7,52469.0,76.1228,76.242,76.0035,76.2321,52469.0
2025-03-12 13:30:00,76.74,76.88,76.38,76.39,50495.0,76.2719,76.411,75.9141,75.924,50495.0
2025-03-12 14:00:00,76.38,76.59,76.38,76.59,40068.0,75.9141,76.1228,75.9141,76.1228,40068.0
2025-03-12 14:30:00,76.59,76.66,76.09,76.14,89948.0,76.1228,76.1924,75.6258,75.6755,89948.0
2025-03-12 15:00:00,76.12,76.24,75.7,75.82,77699.0,75.6556,75.7749,75.2382,75.3575,77699.0
2025-03-12 15:30:00,75.82,75.9,75.45,75.48,328226.0,75.3575,75.437,74.9897,75.0196,328226.0
2025-03-13 09:30:00,75.16,76.25,75.05,75.51,73974.0,74.7015,75.7849,74.5922,75.0494,73974.0
2025-03-13 10:00:00,75.51,75.94,75.5,75.67,59535.0,75.0494,75.4767,75.0394,75.2084,59535.0
2025-03-13 10:30:00,75.67,75.82,75.32,75.37,56423.0,75.2084,75.3575,74.8605,74.9102,56423.0
2025-03-13 11:00:00,75.37,75.45,75.1,75.18,164709.0,74.9102,74.9897,74.6419,74.7214,164709.0
2025-03-13 11:30:00,75.2,75.22,74.66,74.66,62511.0,74.7413,74.7611,74.2046,74.2046,62511.0
2025-03-13 12:00:00,74.66,74.85,74.61,74.76,282157.0,74.2046,74.3934,74.1549,74.3039,282157.0
2025-03-13 12:30:00,74.76,74.97,74.65,74.89,83607.0,74.3039,74.5127,74.1946,74.4331,83607.0
2025-03-13 13:00:00,74.97,74.97,74.24,74.25,176404.0,74.5127,74.5127,73.7871,73.7971,176404.0
2025-03-13 13:30:00,74.23,74.28,74.05,74.11,73704.0,73.7772,73.8269,73.5983,73.6579,73704.0
2025-03-13 14:00:00,74.11,74.69,74.09,74.61,86240.0,73.6579,74.2344,73.638,74.1549,86240.0
2025-03-13 14:30:00,74.63,74.82,74.55,74.78,44927.0,74.1747,74.3636,74.0952,74.3238,44927.0
2025-03-13 15:00:00,74.78,74.94,74.64,74.75,89154.0,74.3238,74.4828,74.1847,74.294,89154.0
2025-03-13 15:30:00,74.74,75.1,74.7,74.89,323008.0,74.2841,74.6419,74.2443,74.4331,323008.0
2025-03-14 09:30:00,76.04,76.84,75.5,76.47,510544.0,75.5761,76.3713,75.0394,76.0035,510544.0
2025-03-14 10:00:00,76.45,76.68,75.87,76.32,141190.0,75.9836,76.2122,75.4072,75.8544,141190.0
2025-03-14 10:30:00,76.35,76.92,76.26,76.88,581085.0,75.8842,76.4508,75.7948,76.411,581085.0
2025-03-14 11:00:00,76.89,77.27,76.86,77.09,88137.0,76.4209,76.7986,76.3911,76.6197,88137.0
2025-03-14 11:30:00,77.1,77.18,76.85,77.06,96598.0,76.6297,76.7092,76.3812,76.5899,96598.0
2025-03-14 12:00:00,77.06,77.19,76.75,76.89,67977.0,76.5899,76.7191,76.2818,76.4209,67977.0
2025-03-14 12:30:00,76.87,77.19,76.76,77.19,104613.0,76.4011,76.7191,76.2917,76.7191,104613.0
2025-03-14 13:00:00,77.17,77.31,77.06,77.15,73627.0,76.6992,76.8384,76.5899,76.6794,73627.0
2025-03-14 13:30:00,77.15,77.33,77.04,77.07,71240.0,76.6794,76.8583,76.57,76.5999,71240.0
2025-03-14 14:00:00,77.06,77.27,77.05,77.19,64286.0,76.5899,76.7986,76.58,76.7191,64286.0
2025-03-14 14:30:00,77.19,77.37,77.14,77.29,129509.0,76.7191,76.898,76.6694,76.8185,129509.0
2025-03-14 15:00:00,77.25,77.3,77.08,77.15,70938.0,76.7788,76.8284,76.6098,76.6794,70938.0
2025-03-14 15:30:00,77.16,77.3,77.04,77.09,313733.0,76.6893,76.8284,76.57,76.6197,313733.0
2025-03-17 09:30:00,77.1,77.98,77.04,77.4,155255.0,76.6297,77.5043,76.57,76.9278,155255.0
2025-03-17 10:00:00,77.34,77.47,77.08,77.4,122996.0,76.8682,76.9974,76.6098,76.9278,122996.0
2025-03-17 10:30:00,77.37,77.56,77.27,77.49,79255.0,76.898,77.0869,76.7986,77.0173,79255.0
2025-03-17 11:00:00,77.48,77.79,77.46,77.65,37747.0,77.0074,77.3155,76.9875,77.1763,37747.0
2025-03-17 11:30:00,77.67,77.7,77.51,77.64,27477.0,77.1962,77.226,77.0372,77.1664,27477.0
2025-03-17 12:00:00,77.61,77.8,77.55,77.58,57305.0,77.1366,77.3254,77.0769,77.1067,57305.0
2025-03-17 12:30:00,77.61,77.77,77.46,77.75,37884.0,77.1366,77.2956,76.9875,77.2757,37884.0
2025-03-17 13:00:00,77.76,77.9,77.64,77.81,49836.0,77.2856,77.4248,77.1664,77.3353,49836.0
2025-03-17 13:30:00,77.83,78.06,77.82,78.01,49855.0,77.3552,77.5838,77.3453,77.5341,49855.0
2025-03-17 14:00:00,78.01,78.1,77.91,77.91,46645.0,77.5341,77.6236,77.4347,77.4347,46645.0
2025-03-17 14:30:00,77.89,78.01,77.81,77.95,65376.0,77.4148,77.5341,77.3353,77.4745,65376.0
2025-03-17 15:00:00,77.95,77.98,77.81,77.94,66339.0,77.4745,77.5043,77.3353,77.4645,66339.0
2025-03-17 15:30:00,77.96,78.0,77.69,77.73,278666.0,77.4844,77.5242,77.2161,77.2558,278666.0
2025-03-18 09:30:00,77.72,77.72,77.08,77.15,72333.0,77.2459,77.2459,76.6098,76.6794,72333.0
2025-03-18 10:00:00,77.17,77.72,77.14,77.58,59526.0,76.6992,77.2459,76.6694,77.1067,59526.0
2025-03-18 10:30:00,77.61,77.76,77.14,77.2,124571.0,77.1366,77.2856,76.6694,76.7291,124571.0
2025-03-18 11:00:00,77.21,77.27,76.76,77.0,49970.0,76.739,76.7986,76.2917,76.5303,49970.0
2025-03-18 11:30:00,76.99,77.18,76.98,77.11,25322.0,76.5203,76.7092,76.5104,76.6396,25322.0
2025-03-18 12:00:00,77.11,77.24,77.1,77.23,18440.0,76.6396,76.7688,76.6297,76.7589,18440.0
2025-03-18 12:30:00,77.24,77.36,77.1,77.18,23035.0,76.7688,76.8881,76.6297,76.7092,23035.0
2025-03-18 13:00:00,77.22,77.26,77.02,77.2,22094.0,76.7489,76.7887,76.5502,76.7291,22094.0
2025-03-18 13:30:00,77.21,77.42,77.19,77.34,31038.0,76.739,76.9477,76.7191,76.8682,31038.0
2025-03-18 14:00:00,77.35,77.5,77.28,77.4,32921.0,76.8781,77.0272,76.8086,76.9278,32921.0
2025-03-18 14:30:00,77.4,77.49,77.25,77.35,48406.0,76.9278,77.0173,76.7788,76.8781,48406.0
2025-03-18 15:00:00,77.29,77.4,77.16,77.3,46148.0,76.8185,76.9278,76.6893,76.8284,46148.0
2025-03-18 15:30:00,77.31,77.4,77.0,77.14,200494.0,76.8384,76.9278,76.5303,76.6694,200494.0
2025-03-19 09:30:00,77.12,77.73,77.0,77.67,51690.0,76.6495,77.2558,76.5303,77.1962,51690.0
2025-03-19 10:00:00,77.62,77.63,77.41,77.55,19389.0,77.1465,77.1564,76.9378,77.0769,19389.0
2025-03-19 10:30:00,77.54,77.57,77.38,77.48,26623.0,77.067,77.0968,76.908,77.0074,26623.0
2025-03-19 11:00:00,77.5,77.62,77.44,77.52,24377.0,77.0272,77.1465,76.9676,77.0471,24377.0
2025-03-19 11:30:00,77.5,77.7,77.49,77.67,25685.0,77.0272,77.226,77.0173,77.1962,25685.0
2025-03-19 12:00:00,77.67,77.7,77.54,77.62,25178.0,77.1962,77.226,77.067,77.1465,25178.0
2025-03-19 12:30:00,77.62,77.65,77.5,77.52,27359.0,77.1465,77.1763,77.0272,77.0471,27359.0
2025-03-19 13:00:00,77.52,77.55,77.17,77.17,72725.0,77.0471,77.0769,76.6992,76.6992,72725.0
2025-03-19 13:30:00,77.17,77.33,77.06,77.06,36114.0,76.6992,76.8583,76.5899,76.5899,36114.0
2025-03-19 14:00:00,77.04,77.46,76.93,77.33,66009.0,76.57,76.9875,76.4607,76.8583,66009.0
2025-03-19 14:30:00,77.34,77.88,77.34,77.76,55735.0,76.8682,77.4049,76.8682,77.2856,55735.0
2025-03-19 15:00:00,77.76,78.01,77.54,77.63,59809.0,77.2856,77.5341,77.067,77.1564,59809.0
2025-03-19 15:30:00,77.61,77.86,77.42,77.56,235771.0,77.1366,77.385,76.9477,77.0869,235771.0
2025-03-20 09:30:00,76.97,77.35,76.65,77.2,46953.0,76.5005,76.8781,76.1824,76.7291,46953.0
2025-03-20 10:00:00,77.19,77.56,77.12,77.56,54475.0,76.7191,77.0869,76.6495,77.0869,54475.0
2025-03-20 10:30:00,77.53,77.54,77.12,77.18,68975.0,77.057,77.067,76.6495,76.7092,68975.0
2025-03-20 11:00:00,77.18,77.35,77.08,77.26,47740.0,76.7092,76.8781,76.6098,76.7887,47740.0
2025-03-20 11:30:00,77.26,77.37,77.19,77.22,25187.0,76.7887,76.898,76.7191,76.7489,25187.0
2025-03-20 12:00:00,77.22,77.3,77.05,77.05,25017.0,76.7489,76.8284,76.58,76.58,25017.0
2025-03-20 12:30:00,77.06,77.17,76.92,76.92,38947.0,76.5899,76.6992,76.4508,76.4508,38947.0
2025-03-20 13:00:00,76.93,77.09,76.82,76.84,34654.0,76.4607,76.6197,76.3514,76.3713,34654.0
2025-03-20 13:30:00,76.86,77.02,76.76,76.82,31402.0,76.3911,76.5502,76.2917,76.3514,31402.0
2025-03-20 14:00:00,76.82,76.96,76.79,76.8,41496.0,76.3514,76.4905,76.3216,76.3315,41496.0
2025-03-20 14:30:00,76.78,77.04,76.69,76.82,65179.0,76.3116,76.57,76.2222,76.3514,65179.0
2025-03-20 15:00:00,76.84,77.0,76.74,76.75,50188.0,76.3713,76.5303,76.2719,76.2818,50188.0
2025-03-20 15:30:00,76.75,77.06,76.74,76.93,302574.0,76.2818,76.5899,76.2719,76.4607,302574.0
2025-03-21 09:30:00,76.49,76.49,75.45,75.7,526277.0,76.0234,76.0234,74.9897,75.2382,526277.0
2025-03-21 10:00:00,75.71,75.72,75.32,75.42,49108.0,75.2481,75.2581,74.8605,74.9599,49108.0
2025-03-21 10:30:00,75.45,75.59,75.3,75.58,47622.0,74.9897,75.1289,74.8406,75.1189,47622.0
2025-03-21 11:00:00,75.59,75.63,75.05,75.09,33585.0,75.1289,75.1686,74.5922,74.6319,33585.0
2025-03-21 11:30:00,75.09,75.13,74.71,74.78,67852.0,74.6319,74.6717,74.2542,74.3238,67852.0
2025-03-21 12:00:00,74.78,75.39,74.66,75.37,57463.0,74.3238,74.9301,74.2046,74.9102,57463.0
2025-03-21 12:30:00,75.32,75.57,75.28,75.57,69509.0,74.8605,75.109,74.8208,75.109,69509.0
2025-03-21 13:00:00,75.56,75.61,75.4,75.41,26165.0,75.0991,75.1488,74.94,74.95,26165.0
2025-03-21 13:30:00,75.4,75.55,75.31,75.4,60223.0,74.94,75.0891,74.8506,74.94,60223.0
2025-03-21 14:00:00,75.41,75.42,75.1,75.11,51031.0,74.95,74.9599,74.6419,74.6518,51031.0
2025-03-21 14:30:00,75.12,75.34,75.12,75.15,42705.0,74.6617,74.8804,74.6617,74.6916,42705.0
2025-03-21 15:00:00,75.17,75.28,74.92,75.13,78526.0,74.7114,74.8208,74.463,74.6717,78526.0
2025-03-21 15:30:00,75.1,75.39,75.03,75.18,294516.0,74.6419,74.9301,74.5723,74.7214,294516.0
2025-03-24 09:30:00,76.03,77.42,76.02,77.02,161034.0,75.5662,76.9477,75.5563,76.5502,161034.0
2025-03-24 10:00:00,77.06,77.54,77.05,77.44,75175.0,76.5899,77.067,76.58,76.9676,75175.0
2025-03-24 10:30:00,77.41,77.54,77.2,77.48,95966.0,76.9378,77.067,76.7291,77.0074,95966.0
2025-03-24 11:00:00,77.49,77.52,77.28,77.31,46011.0,77.0173,77.0471,76.8086,76.8384,46011.0
2025-03-24 11:30:00,77.33,77.43,77.31,77.35,35377.0,76.8583,76.9577,76.8384,76.8781,35377.0
2025-03-24 12:00:00,77.36,77.5,77.27,77.27,41273.0,76.8881,77.0272,76.7986,76.7986,41273.0
2025-03-24 12:30:00,77.27,77.29,76.95,77.15,41464.0,76.7986,76.8185,76.4806,76.6794,41464.0
2025-03-24 13:00:00,77.14,77.17,76.88,76.96,19691.0,76.6694,76.6992,76.411,76.4905,19691.0
2025-03-24 13:30:00,76.96,77.06,76.95,77.0,40858.0,76.4905,76.5899,76.4806,76.5303,40858.0
2025-03-24 14:00:00,76.99,77.0,76.55,76.55,44332.0,76.5203,76.5303,76.083,76.083,44332.0
2025-03-24 14:30:00,76.57,77.04,76.52,77.03,51168.0,76.1029,76.57,76.0532,76.5601,51168.0
2025-03-24 15:00:00,77.03,77.26,76.98,77.08,55685.0,76.5601,76.7887,76.5104,76.6098,55685.0
2025-03-24 15:30:00,77.08,77.22,76.97,77.06,206205.0,76.6098,76.7489,76.5005,76.5899,206205.0
2025-03-25 09:30:00,77.0,77.22,76.8,76.86,57579.0,76.5303,76.7489,76.3315,76.3911,57579.0
2025-03-25 10:00:00,76.8,77.2,76.72,77.03,51096.0,76.3315,76.7291,76.252,76.5601,51096.0
2025-03-25 10:30:00,77.03,77.15,76.86,76.86,33455.0,76.5601,76.6794,76.3911,76.3911,33455.0
2025-03-25 11:00:00,76.87,77.07,76.84,76.97,31561.0,76.4011,76.5999,76.3713,76.5005,31561.0
2025-03-25 11:30:00,76.98,77.08,76.81,76.87,26549.0,76.5104,76.6098,76.3414,76.4011,26549.0
2025-03-25 12:00:00,76.85,76.93,76.77,76.87,27661.0,76.3812,76.4607,76.3017,76.4011,27661.0
2025-03-25 12:30:00,76.88,76.97,76.84,76.89,26071.0,76.411,76.5005,76.3713,76.4209,26071.0
2025-03-25 13:00:00,76.89,76.96,76.71,76.73,19741.0,76.4209,76.4905,76.242,76.2619,19741.0
2025-03-25 13:30:00,76.75,76.82,76.59,76.59,26171.0,76.2818,76.3514,76.1228,76.1228,26171.0
2025-03-25 14:00:00,76.57,76.7,76.57,76.64,35626.0,76.1029,76.2321,76.1029,76.1725,35626.0
2025-03-25 14:30:00,76.66,76.66,76.48,76.57,41507.0,76.1924,76.1924,76.0135,76.1029,41507.0
2025-03-25 15:00:00,76.56,76.69,76.39,76.41,58926.0,76.093,76.2222,75.924,75.9439,58926.0
2025-03-25 15:30:00,76.4,76.68,76.1,76.45,308920.0,75.9339,76.2122,75.6358,75.9836,308920.0
2025-03-26 09:30:00,76.62,77.39,76.62,77.22,49638.0,76.1526,76.9179,76.1526,76.7489,49638.0
2025-03-26 10:00:00,77.26,77.48,77.15,77.24,49417.0,76.7887,77.0074,76.6794,76.7688,49417.0
2025-03-26 10:30:00,77.23,77.48,77.11,77.12,44491.0,76.7589,77.0074,76.6396,76.6495,44491.0
2025-03-26 11:00:00,77.13,77.29,76.78,76.78,38790.0,76.6595,76.8185,76.3116,76.3116,38790.0
2025-03-26 11:30:00,76.81,77.05,76.81,76.91,25399.0,76.3414,76.58,76.3414,76.4408,25399.0
2025-03-26 12:00:00,76.88,77.02,76.85,77.02,15065.0,76.411,76.5502,76.3812,76.5502,15065.0
2025-03-26 12:30:00,77.02,77.06,76.65,76.67,19774.0,76.5502,76.5899,76.1824,76.2023,19774.0
2025-03-26 13:00:00,76.62,76.76,76.4,76.43,15043.0,76.1526,76.2917,75.9339,75.9638,15043.0
2025-03-26 13:30:00,76.43,76.48,76.3,76.34,22239.0,75.9638,76.0135,75.8345,75.8743,22239.0
2025-03-26 14:00:00,76.37,76.57,76.37,76.48,21887.0,75.9041,76.1029,75.9041,76.0135,21887.0
2025-03-26 14:30:00,76.48,76.55,76.31,76.31,35252.0,76.0135,76.083,75.8445,75.8445,35252.0
2025-03-26 15:00:00,76.35,76.48,76.32,76.37,23180.0,75.8842,76.0135,75.8544,75.9041,23180.0
2025-03-26 15:30:00,76.38,76.56,76.3,76.46,202557.0,75.9141,76.093,75.8345,75.9936,202557.0
2025-03-27 09:30:00,75.96,76.27,75.52,76.19,138033.0,75.4966,75.8047,75.0593,75.7252,138033.0
2025-03-27 10:00:00,76.2,76.32,75.96,76.16,40551.0,75.7352,75.8544,75.4966,75.6954,40551.0
2025-03-27 10:30:00,76.16,76.23,75.87,76.01,22283.0,75.6954,75.765,75.4072,75.5463,22283.0
2025-03-27 11:00:00,76.02,76.36,75.98,76.1,35222.0,75.5563,75.8942,75.5165,75.6358,35222.0
2025-03-27 11:30:00,76.09,76.1,75.79,75.8,34066.0,75.6258,75.6358,75.3277,75.3376,34066.0
2025-03-27 12:00:00,75.8,76.04,75.7,76.0,51517.0,75.3376,75.5761,75.2382,75.5364,51517.0
2025-03-27 12:30:00,76.0,76.11,75.62,75.64,27416.0,75.5364,75.6457,75.1587,75.1786,27416.0
2025-03-27 13:00:00,75.64,75.83,75.58,75.74,21444.0,75.1786,75.3674,75.1189,75.278,21444.0
2025-03-27 13:30:00,75.74,75.77,75.52,75.53,23456.0,75.278,75.3078,75.0593,75.0692,23456.0
2025-03-27 14:00:00,75.57,75.84,75.54,75.69,30363.0,75.109,75.3774,75.0792,75.2283,30363.0
2025-03-27 14:30:00,75.72,75.89,75.7,75.8,34059.0,75.2581,75.427,75.2382,75.3376,34059.0
2025-03-27 15:00:00,75.8,76.16,75.8,76.14,62578.0,75.3376,75.6954,75.3376,75.6755,62578.0
2025-03-27 15:30:00,76.14,76.19,75.92,75.96,257705.0,75.6755,75.7252,75.4569,75.4966,257705.0
2025-03-28 09:30:00,75.79,76.0,75.32,75.47,237441.0,75.3277,75.5364,74.8605,75.0096,237441.0
2025-03-28 10:00:00,75.44,75.82,75.35,75.38,318438.0,74.9798,75.3575,74.8903,74.9202,318438.0
2025-03-28 10:30:00,75.39,75.44,74.87,74.91,47923.0,74.9301,74.9798,74.4133,74.453,47923.0
2025-03-28 11:00:00,74.86,74.94,74.55,74.77,54727.0,74.4033,74.4828,74.0952,74.3139,54727.0
2025-03-28 11:30:00,74.77,74.93,74.49,74.5,40095.0,74.3139,74.4729,74.0356,74.0455,40095.0
2025-03-28 12:00:00,74.5,74.58,74.27,74.28,22516.0,74.0455,74.125,73.8169,73.8269,22516.0
2025-03-28 12:30:00,74.29,74.58,74.29,74.44,40957.0,73.8368,74.125,73.8368,73.9859,40957.0
2025-03-28 13:00:00,74.44,74.48,74.07,74.09,46606.0,73.9859,74.0257,73.6182,73.638,46606.0
2025-03-28 13:30:00,74.09,74.2,73.95,74.05,47889.0,73.638,73.7474,73.4989,73.5983,47889.0
2025-03-28 14:00:00,74.04,74.14,73.78,73.84,49107.0,73.5883,73.6877,73.3299,73.3896,49107.0
2025-03-28 14:30:00,73.84,74.04,73.81,74.02,51640.0,73.3896,73.5883,73.3597,73.5685,51640.0
2025-03-28 15:00:00,74.01,74.24,73.96,73.97,65313.0,73.5585,73.7871,73.5088,73.5188,65313.0
2025-03-28 15:30:00,73.96,74.13,73.88,74.02,332829.0,73.5088,73.6778,73.4293,73.5685,332829.0
2025-03-31 09:30:00,73.53,73.86,72.88,73.53,126247.0,73.0814,73.4094,72.4354,73.0814,126247.0
2025-03-31 10:00:00,73.53,73.72,73.33,73.41,80673.0,73.0814,73.2703,72.8827,72.9622,80673.0
2025-03-31 10:30:00,73.45,74.23,73.42,73.89,59958.0,73.0019,73.7772,72.9721,73.4393,59958.0
2025-03-31 11:00:00,73.89,74.15,73.87,74.0,85723.0,73.4393,73.6977,73.4194,73.5486,85723.0
2025-03-31 11:30:00,74.03,74.32,73.99,74.19,76089.0,73.5784,73.8666,73.5386,73.7374,76089.0
2025-03-31 12:00:00,74.21,74.3,73.77,74.1,64114.0,73.7573,73.8467,73.32,73.648,64114.0
2025-03-31 12:30:00,74.06,74.7,74.02,74.45,156765.0,73.6082,74.2443,73.5685,73.9958,156765.0
2025-03-31 13:00:00,74.5,74.7,74.23,74.5,75426.0,74.0455,74.2443,73.7772,74.0455,75426.0
2025-03-31 13:30:00,74.53,74.53,74.31,74.34,50346.0,74.0753,74.0753,73.8567,73.8865,50346.0
2025-03-31 14:00:00,74.34,74.77,74.31,74.64,41778.0,73.8865,74.3139,73.8567,74.1847,41778.0
2025-03-31 14:30:00,74.63,74.76,74.5,74.5,63049.0,74.1747,74.3039,74.0455,74.0455,63049.0
2025-03-31 15:00:00,74.52,74.98,74.49,74.74,82255.0,74.0654,74.5226,74.0356,74.2841,82255.0
2025-03-31 15:30:00,74.73,75.19,74.57,74.7,370781.0,74.2741,74.7313,74.1151,74.2443,370781.0
2025-04-01 09:30:00,74.57,74.57,73.85,74.1,56693.0,74.1151,74.1151,73.3995,73.648,56693.0
2025-04-01 10:00:00,74.1,74.22,73.77,73.98,62062.0,73.648,73.7672,73.32,73.5287,62062.0
2025-04-01 10:30:00,73.96,74.73,73.94,74.72,74233.0,73.5088,74.2741,73.4889,74.2642,74233.0
2025-04-01 11:00:00,74.69,75.02,74.64,74.82,67606.0,74.2344,74.5624,74.1847,74.3636,67606.0
2025-04-01 11:30:00,74.8,75.34,74.69,75.34,306179.0,74.3437,74.8804,74.2344,74.8804,306179.0
2025-04-01 12:00:00,75.3,75.53,75.16,75.16,82617.0,74.8406,75.0692,74.7015,74.7015,82617.0
2025-04-01 12:30:00,75.17,75.31,74.98,75.22,76374.0,74.7114,74.8506,74.5226,74.7611,76374.0
2025-04-01 13:00:00,75.21,75.28,74.91,74.93,58104.0,74.7512,74.8208,74.453,74.4729,58104.0
2025-04-01 13:30:00,74.91,75.05,74.69,74.7,92218.0,74.453,74.5922,74.2344,74.2443,92218.0
2025-04-01 14:00:00,74.68,74.68,74.39,74.45,58569.0,74.2244,74.2244,73.9362,73.9958,58569.0
2025-04-01 14:30:00,74.43,74.54,74.29,74.49,59120.0,73.976,74.0853,73.8368,74.0356,59120.0
2025-04-01 15:00:00,74.47,74.83,74.47,74.73,82449.0,74.0157,74.3735,74.0157,74.2741,82449.0
2025-04-01 15:30:00,74.69,75.1,74.65,74.87,290507.0,74.2344,74.6419,74.1946,74.4133,290507.0
2025-04-02 09:30:00,74.21,74.87,74.21,74.53,60321.0,73.7573,74.4133,73.7573,74.0753,60321.0
2025-04-02 10:00:00,74.55,75.15,74.47,75.14,107669.0,74.0952,74.6916,74.0157,74.6816,107669.0
2025-04-02 10:30:00,75.17,75.31,75.02,75.28,73337.0,74.7114,74.8506,74.5624,74.8208,73337.0
2025-04-02 11:00:00,75.27,75.44,75.13,75.28,32782.0,74.8108,74.9798,74.6717,74.8208,32782.0
2025-04-02 11:30:00,75.3,75.45,75.02,75.14,36825.0,74.8406,74.9897,74.5624,74.6816,36825.0
2025-04-02 12:00:00,75.18,75.49,75.18,75.43,35742.0,74.7214,75.0295,74.7214,74.9699,35742.0
2025-04-02 12:30:00,75.45,75.65,75.34,75.59,40516.0,74.9897,75.1885,74.8804,75.1289,40516.0
2025-04-02 13:00:00,75.63,75.89,75.63,75.66,37228.0,75.1686,75.427,75.1686,75.1985,37228.0
2025-04-02 13:30:00,75.65,75.65,75.16,75.31,42622.0,75.1885,75.1885,74.7015,74.8506,42622.0
2025-04-02 14:00:00,75.31,75.33,74.8,74.8,47752.0,74.8506,74.8705,74.3437,74.3437,47752.0
2025-04-02 14:30:00,74.78,75.24,74.77,74.79,64260.0,74.3238,74.781,74.3139,74.3338,64260.0
2025-04-02 15:00:00,74.79,75.21,74.79,75.16,57591.0,74.3338,74.7512,74.3338,74.7015,57591.0
2025-04-02 15:30:00,75.16,75.37,75.15,75.23,190472.0,74.7015,74.9102,74.6916,74.7711,190472.0
2025-04-03 09:30:00,72.5,72.5,69.25,69.25,385396.0,72.0577,72.0577,68.8276,68.8276,385396.0
2025-04-03 10:00:00,69.22,69.4,68.55,68.97,201984.0,68.7977,68.9766,68.1318,68.5493,201984.0
2025-04-03 10:30:00,68.92,69.2,68.47,68.48,110117.0,68.4996,68.7779,68.0523,68.0623,110117.0
2025-04-03 11:00:00,68.48,69.42,68.45,69.3,138644.0,68.0623,68.9965,68.0324,68.8773,138644.0
2025-04-03 11:30:00,69.3,69.84,69.07,69.59,109004.0,68.8773,69.414,68.6487,69.1655,109004.0
2025-04-03 12:00:00,69.63,69.9,69.54,69.88,46503.0,69.2052,69.4736,69.1158,69.4537,46503.0
2025-04-03 12:30:00,69.88,69.91,69.39,69.43,46540.0,69.4537,69.4835,68.9667,69.0065,46540.0
2025-04-03 13:00:00,69.43,69.52,68.85,68.9,89996.0,69.0065,69.0959,68.43,68.4797,89996.0
2025-04-03 13:30:00,68.92,69.16,68.83,68.83,68589.0,68.4996,68.7381,68.4101,68.4101,68589.0
2025-04-03 14:00:00,68.85,68.98,68.48,68.52,82344.0,68.43,68.5592,68.0623,68.102,82344.0
2025-04-03 14:30:00,68.52,68.63,68.26,68.39,67458.0,68.102,68.2113,67.8436,67.9728,67458.0
2025-04-03 15:00:00,68.36,68.46,67.48,67.68,174944.0,67.943,68.0424,67.0684,67.2671,174944.0
2025-04-03 15:30:00,67.65,67.83,67.21,67.78,926281.0,67.2373,67.4162,66.8,67.3665,926281.0
2025-04-04 09:30:00,59.91,60.9,58.87,59.47,1086343.0,59.5445,60.5285,58.5109,59.1072,1086343.0
2025-04-04 10:00:00,59.45,59.45,57.63,57.64,800015.0,59.0873,59.0873,57.2784,57.2884,800015.0
2025-04-04 10:30:00,57.63,57.85,56.18,57.0,644423.0,57.2784,57.4971,55.8373,56.6523,644423.0
2025-04-04 11:00:00,57.0,60.41,56.9,59.82,1041543.0,56.6523,60.0415,56.5529,59.4551,1041543.0
2025-04-04 11:30:00,59.86,61.38,59.55,60.31,897490.0,59.4948,61.0056,59.1867,59.9421,897490.0
2025-04-04 12:00:00,60.3,61.32,59.97,60.62,432760.0,59.9322,60.9459,59.6042,60.2502,432760.0
2025-04-04 12:30:00,60.66,61.0,60.0,60.04,209382.0,60.29,60.6279,59.634,59.6737,209382.0
2025-04-04 13:00:00,60.05,60.45,59.41,60.05,153369.0,59.6837,60.0812,59.0476,59.6837,153369.0
2025-04-04 13:30:00,60.02,60.62,59.65,60.46,181072.0,59.6539,60.2502,59.2861,60.0912,181072.0
2025-04-04 14:00:00,60.5,60.78,59.52,59.59,161000.0,60.1309,60.4092,59.1569,59.2265,161000.0
2025-04-04 14:30:00,59.62,59.86,59.33,59.42,158660.0,59.2563,59.4948,58.9681,59.0575,158660.0
2025-04-04 15:00:00,59.42,60.43,59.25,59.95,457388.0,59.0575,60.0614,58.8886,59.5843,457388.0
2025-04-04 15:30:00,59.93,60.28,58.9,59.14,1199278.0,59.5644,59.9123,58.5407,58.7792,1199278.0
2025-04-07 09:30:00,56.83,56.96,54.32,56.78,874035.0,56.4833,56.6125,53.9886,56.4336,874035.0
2025-04-07 10:00:00,56.8,60.35,56.25,57.03,475527.0,56.4535,59.9818,55.9069,56.6821,475527.0
2025-04-07 10:30:00,57.13,58.08,56.47,57.65,307955.0,56.7815,57.7257,56.1255,57.2983,307955.0
2025-04-07 11:00:00,57.61,58.08,55.66,55.66,238544.0,57.2586,57.7257,55.3205,55.3205,238544.0
2025-04-07 11:30:00,55.72,57.17,55.72,56.37,170118.0,55.3801,56.8212,55.3801,56.0261,170118.0
2025-04-07 12:00:00,56.34,56.62,55.53,56.34,178170.0,55.9963,56.2746,55.1913,55.9963,178170.0
2025-04-07 12:30:00,56.34,56.77,55.69,55.99,280038.0,55.9963,56.4237,55.3503,55.6484,280038.0
2025-04-07 13:00:00,56.06,57.65,55.93,57.57,282891.0,55.718,57.2983,55.5888,57.2188,282891.0
2025-04-07 13:30:00,57.55,58.49,57.14,57.91,245980.0,57.1989,58.1332,56.7914,57.5567,245980.0
2025-04-07 14:00:00,57.99,58.16,57.34,57.41,341478.0,57.6362,57.8052,56.9902,57.0598,341478.0
2025-04-07 14:30:00,57.44,58.06,57.34,57.38,225780.0,57.0896,57.7058,56.9902,57.03,225780.0
2025-04-07 15:00:00,57.4,57.9,57.19,57.28,343822.0,57.0498,57.5468,56.8411,56.9306,343822.0
2025-04-07 15:30:00,57.28,58.0,57.22,57.73,815625.0,56.9306,57.6462,56.8709,57.3778,815625.0
2025-04-08 09:30:00,59.54,60.17,58.92,59.41,311678.0,59.1768,59.8029,58.5606,59.0476,311678.0
2025-04-08 10:00:00,59.39,60.06,59.32,59.64,212995.0,59.0277,59.6936,58.9581,59.2762,212995.0
2025-04-08 10:30:00,59.68,59.69,58.19,58.21,248320.0,59.3159,59.3259,57.835,57.8549,248320.0
2025-04-08 11:00:00,58.2,58.41,57.6,57.7,215178.0,57.845,58.0537,57.2486,57.348,215178.0
2025-04-08 11:30:00,57.65,58.24,57.63,57.97,151207.0,57.2983,57.8847,57.2784,57.6164,151207.0
2025-04-08 12:00:00,57.94,58.16,57.3,57.65,257008.0,57.5865,57.8052,56.9505,57.2983,257008.0
2025-04-08 12:30:00,57.65,57.75,56.73,56.73,311321.0,57.2983,57.3977,56.3839,56.3839,311321.0
2025-04-08 13:00:00,56.72,56.88,56.05,56.17,574107.0,56.374,56.533,55.7081,55.8273,574107.0
2025-04-08 13:30:00,56.16,56.67,55.81,56.24,287671.0,55.8174,56.3243,55.4695,55.8969,287671.0
2025-04-08 14:00:00,56.24,56.44,55.74,55.74,306157.0,55.8969,56.0957,55.4,55.4,306157.0
2025-04-08 14:30:00,55.76,56.59,55.38,55.38,199474.0,55.4198,56.2448,55.0422,55.0422,199474.0
2025-04-08 15:00:00,55.38,55.51,54.75,55.27,340506.0,55.0422,55.1714,54.416,54.9328,340506.0
2025-04-08 15:30:00,55.25,55.28,54.05,55.14,1033240.0,54.913,54.9428,53.7203,54.8036,1033240.0
2025-04-09 09:30:00,54.28,55.63,53.77,55.29,234378.0,53.9489,55.2906,53.442,54.9527,234378.0
2025-04-09 10:00:00,55.19,55.83,54.92,55.49,222157.0,54.8533,55.4894,54.585,55.1515,222157.0
2025-04-09 10:30:00,55.47,55.78,54.55,54.55,107756.0,55.1316,55.4397,54.2172,54.2172,107756.0
2025-04-09 11:00:00,54.56,55.82,54.52,55.43,217033.0,54.2272,55.4795,54.1874,55.0919,217033.0
2025-04-09 11:30:00,55.39,55.68,54.96,54.97,120090.0,55.0521,55.3403,54.6247,54.6347,120090.0
2025-04-09 12:00:00,54.96,55.53,54.91,55.08,152427.0,54.6247,55.1913,54.575,54.744,152427.0
2025-04-09 12:30:00,55.08,55.44,55.03,55.12,71572.0,54.744,55.1018,54.6943,54.7838,71572.0
2025-04-09 13:00:00,55.13,60.3,55.0,58.7,287205.0,54.7937,59.9322,54.6645,58.3419,287205.0
2025-04-09 13:30:00,58.72,61.28,58.65,61.08,580670.0,58.3618,60.9062,58.2922,60.7074,580670.0
2025-04-09 14:00:00,61.08,62.37,59.99,62.05,382193.0,60.7074,61.9895,59.624,61.6715,382193.0
2025-04-09 14:30:00,62.05,62.49,60.33,60.49,190496.0,61.6715,62.1088,59.962,60.121,190496.0
2025-04-09 15:00:00,60.47,62.0,60.35,61.85,447375.0,60.1011,61.6218,59.9818,61.4727,447375.0
2025-04-09 15:30:00,61.83,62.55,61.48,61.92,881645.0,61.4528,62.1684,61.105,61.5423,881645.0
2025-04-10 09:30:00,58.6,59.5,57.99,58.05,335144.0,58.2425,59.137,57.6362,57.6959,335144.0
2025-04-10 10:00:00,58.07,58.52,57.73,58.25,317984.0,57.7158,58.163,57.3778,57.8947,317984.0
2025-04-10 10:30:00,58.21,58.86,58.1,58.1,523140.0,57.8549,58.5009,57.7456,57.7456,523140.0
2025-04-10 11:00:00,58.09,58.26,57.64,57.64,199803.0,57.7356,57.9046,57.2884,57.2884,199803.0
2025-04-10 11:30:00,57.63,57.77,56.78,56.9,191059.0,57.2784,57.4176,56.4336,56.5529,191059.0
2025-04-10 12:00:00,56.89,57.16,55.82,56.07,134734.0,56.543,56.8113,55.4795,55.728,134734.0
2025-04-10 12:30:00,56.07,57.28,56.06,57.01,199881.0,55.728,56.9306,55.718,56.6622,199881.0
2025-04-10 13:00:00,57.01,57.65,55.88,56.89,242024.0,56.6622,57.2983,55.5391,56.543,242024.0
2025-04-10 13:30:00,56.73,57.65,56.7,57.44,165417.0,56.3839,57.2983,56.3541,57.0896,165417.0
2025-04-10 14:00:00,57.42,57.88,56.72,57.71,114241.0,57.0697,57.5269,56.374,57.358,114241.0
2025-04-10 14:30:00,57.71,58.15,57.25,57.55,181065.0,57.358,57.7953,56.9008,57.1989,181065.0
2025-04-10 15:00:00,57.56,58.22,57.41,57.58,525907.0,57.2089,57.8648,57.0598,57.2287,525907.0
2025-04-10 15:30:00,57.57,58.07,56.83,57.65,616665.0,57.2188,57.7158,56.4833,57.2983,616665.0
2025-04-11 09:30:00,57.24,57.57,56.53,57.08,168265.0,56.8908,57.2188,56.1852,56.7318,168265.0
2025-04-11 10:00:00,57.01,57.59,56.16,56.23,121525.0,56.6622,57.2387,55.8174,55.887,121525.0
2025-04-11 10:30:00,56.17,57.1,56.14,56.5,212589.0,55.8273,56.7517,55.7975,56.1553,212589.0
2025-04-11 11:00:00,56.55,57.22,56.43,56.68,119336.0,56.205,56.8709,56.0858,56.3342,119336.0
2025-04-11 11:30:00,56.68,57.06,56.5,56.93,114442.0,56.3342,56.7119,56.1553,56.5827,114442.0
2025-04-11 12:00:00,56.93,57.43,56.88,57.22,62433.0,56.5827,57.0797,56.533,56.8709,62433.0
2025-04-11 12:30:00,57.29,58.05,57.21,57.84,61149.0,56.9405,57.6959,56.861,57.4872,61149.0
2025-04-11 13:00:00,57.84,58.28,57.74,57.96,116543.0,57.4872,57.9245,57.3878,57.6064,116543.0
2025-04-11 13:30:00,57.95,59.1,57.89,58.65,134407.0,57.5965,58.7395,57.5369,58.2922,134407.0
2025-04-11 14:00:00,58.63,58.79,58.35,58.6,143415.0,58.2723,58.4314,57.994,58.2425,143415.0
2025-04-11 14:30:00,58.63,58.78,58.47,58.53,100274.0,58.2723,58.4214,58.1133,58.173,100274.0
2025-04-11 15:00:00,58.51,59.01,58.5,58.86,136349.0,58.1531,58.65,58.1431,58.5009,136349.0
2025-04-11 15:30:00,58.83,58.96,58.64,58.88,512115.0,58.4711,58.6003,58.2823,58.5208,512115.0
2025-04-14 09:30:00,61.99,62.27,60.17,60.23,526320.0,61.6118,61.8901,59.8029,59.8626,526320.0
2025-04-14 10:00:00,60.29,60.85,59.98,60.59,232208.0,59.9222,60.4788,59.6141,60.2204,232208.0
2025-04-14 10:30:00,60.6,60.65,60.27,60.32,147136.0,60.2303,60.28,59.9023,59.952,147136.0
2025-04-14 11:00:00,60.32,60.43,59.55,59.63,201266.0,59.952,60.0614,59.1867,59.2662,201266.0
2025-04-14 11:30:00,59.61,60.03,59.22,59.31,312078.0,59.2464,59.6638,58.8587,58.9482,312078.0
2025-04-14 12:00:00,59.27,60.05,59.22,59.75,125381.0,58.9084,59.6837,58.8587,59.3855,125381.0
2025-04-14 12:30:00,59.74,60.12,59.73,59.79,114100.0,59.3756,59.7533,59.3656,59.4253,114100.0
2025-04-14 13:00:00,59.77,60.36,59.77,59.97,220973.0,59.4054,59.9918,59.4054,59.6042,220973.0
2025-04-14 13:30:00,59.98,60.68,59.91,60.54,224722.0,59.6141,60.3098,59.5445,60.1707,224722.0
2025-04-14 14:00:00,60.55,61.25,60.54,61.07,181235.0,60.1806,60.8764,60.1707,60.6975,181235.0
2025-04-14 14:30:00,61.06,61.33,61.0,61.14,141714.0,60.6875,60.9559,60.6279,60.767,141714.0
2025-04-14 15:00:00,61.18,61.4,61.18,61.27,176172.0,60.8068,61.0254,60.8068,60.8962,176172.0
2025-04-14 15:30:00,61.3,61.34,60.88,60.97,490813.0,60.9261,60.9658,60.5086,60.5981,490813.0
2025-04-15 09:30:00,60.36,60.9,60.08,60.27,115452.0,59.9918,60.5285,59.7135,59.9023,115452.0
2025-04-15 10:00:00,60.32,60.97,60.25,60.51,103678.0,59.952,60.5981,59.8825,60.1409,103678.0
2025-04-15 10:30:00,60.55,60.76,60.27,60.61,80833.0,60.1806,60.3893,59.9023,60.2403,80833.0
2025-04-15 11:00:00,60.61,60.83,60.52,60.57,115975.0,60.2403,60.4589,60.1508,60.2005,115975.0
2025-04-15 11:30:00,60.58,60.85,60.56,60.79,106600.0,60.2104,60.4788,60.1906,60.4192,106600.0
2025-04-15 12:00:00,60.8,61.01,60.73,60.83,74111.0,60.4291,60.6378,60.3595,60.4589,74111.0
2025-04-15 12:30:00,60.83,60.94,60.66,60.78,52994.0,60.4589,60.5682,60.29,60.4092,52994.0
2025-04-15 13:00:00,60.78,60.91,60.35,60.4,104535.0,60.4092,60.5384,59.9818,60.0315,104535.0
2025-04-15 13:30:00,60.4,60.69,60.4,60.66,59585.0,60.0315,60.3198,60.0315,60.29,59585.0
2025-04-15 14:00:00,60.67,60.68,60.29,60.44,87967.0,60.2999,60.3098,59.9222,60.0713,87967.0
2025-04-15 14:30:00,60.43,60.89,60.43,60.79,92877.0,60.0614,60.5186,60.0614,60.4192,92877.0
2025-04-15 15:00:00,60.77,60.91,60.59,60.62,89896.0,60.3993,60.5384,60.2204,60.2502,89896.0
2025-04-15 15:30:00,60.65,60.72,60.39,60.46,354311.0,60.28,60.3496,60.0216,60.0912,354311.0
2025-04-16 09:30:00,60.33,60.8,59.87,60.06,89258.0,59.962,60.4291,59.5048,59.6936,89258.0
2025-04-16 10:00:00,60.05,60.34,59.92,60.07,109997.0,59.6837,59.9719,59.5545,59.7036,109997.0
2025-04-16 10:30:00,60.07,60.22,59.87,59.91,162805.0,59.7036,59.8526,59.5048,59.5445,162805.0
2025-04-16 11:00:00,59.97,60.42,59.79,60.36,60325.0,59.6042,60.0514,59.4253,59.9918,60325.0
2025-04-16 11:30:00,60.35,60.45,59.95,59.95,56063.0,59.9818,60.0812,59.5843,59.5843,56063.0
2025-04-16 12:00:00,59.97,60.14,59.95,60.03,32637.0,59.6042,59.7731,59.5843,59.6638,32637.0
2025-04-16 12:30:00,60.07,60.13,59.9,59.94,34232.0,59.7036,59.7632,59.5346,59.5743,34232.0
2025-04-16 13:00:00,59.94,60.17,59.85,60.05,32422.0,59.5743,59.8029,59.4849,59.6837,32422.0
2025-04-16 13:30:00,60.02,60.05,59.14,59.15,72080.0,59.6539,59.6837,58.7792,58.7892,72080.0
2025-04-16 14:00:00,59.16,59.47,59.13,59.41,93243.0,58.7991,59.1072,58.7693,59.0476,93243.0
2025-04-16 14:30:00,59.41,59.57,59.13,59.16,495223.0,59.0476,59.2066,58.7693,58.7991,495223.0
2025-04-16 15:00:00,59.16,59.22,58.72,58.96,133327.0,58.7991,58.8587,58.3618,58.6003,133327.0
2025-04-16 15:30:00,58.96,59.49,58.95,59.26,553887.0,58.6003,59.1271,58.5904,58.8985,553887.0
2025-04-17 09:30:00,59.69,60.63,59.69,60.52,130064.0,59.3259,60.2601,59.3259,60.1508,130064.0
2025-04-17 10:00:00,60.51,60.7,59.93,60.0,147376.0,60.1409,60.3297,59.5644,59.634,147376.0
2025-04-17 10:30:00,60.05,60.66,60.04,60.23,79169.0,59.6837,60.29,59.6737,59.8626,79169.0
2025-04-17 11:00:00,60.22,60.74,60.21,60.53,51020.0,59.8526,60.3695,59.8427,60.1607,51020.0
2025-04-17 11:30:00,60.52,60.78,60.43,60.48,60361.0,60.1508,60.4092,60.0614,60.1111,60361.0
2025-04-17 12:00:00,60.52,60.9,60.34,60.84,106234.0,60.1508,60.5285,59.9719,60.4689,106234.0
2025-04-17 12:30:00,60.81,61.08,60.66,60.93,71444.0,60.439,60.7074,60.29,60.5583,71444.0
2025-04-17 13:00:00,60.93,61.02,60.44,60.45,80744.0,60.5583,60.6478,60.0713,60.0812,80744.0
2025-04-17 13:30:00,60.48,60.99,60.48,60.83,153450.0,60.1111,60.6179,60.1111,60.4589,153450.0
2025-04-17 14:00:00,60.8,61.15,60.77,60.94,103442.0,60.4291,60.777,60.3993,60.5682,103442.0
2025-04-17 14:30:00,60.96,61.12,60.66,60.66,144091.0,60.5881,60.7472,60.29,60.29,144091.0
2025-04-17 15:00:00,60.69,60.73,60.36,60.47,121333.0,60.3198,60.3595,59.9918,60.1011,121333.0
2025-04-17 15:30:00,60.48,60.68,60.11,60.14,405590.0,60.1111,60.3098,59.7433,59.7731,405590.0
2025-04-21 09:30:00,59.48,60.12,59.08,59.52,94813.0,59.1172,59.7533,58.7196,59.1569,94813.0
2025-04-21 10:00:00,59.51,59.63,59.25,59.26,107472.0,59.147,59.2662,58.8886,58.8985,107472.0
2025-04-21 10:30:00,59.24,59.45,58.8,58.82,71776.0,58.8786,59.0873,58.4413,58.4612,71776.0
2025-04-21 11:00:00,58.83,58.89,58.66,58.76,60219.0,58.4711,58.5308,58.3022,58.4015,60219.0
2025-04-21 11:30:00,58.75,58.9,58.5,58.62,56754.0,58.3916,58.5407,58.1431,58.2624,56754.0
2025-04-21 12:00:00,58.62,58.93,58.56,58.83,45588.0,58.2624,58.5705,58.2028,58.4711,45588.0
2025-04-21 12:30:00,58.83,59.26,58.83,58.97,45589.0,58.4711,58.8985,58.4711,58.6103,45589.0
2025-04-21 13:00:00,58.97,59.26,58.92,59.19,79469.0,58.6103,58.8985,58.5606,58.8289,79469.0
2025-04-21 13:30:00,59.19,59.37,59.16,59.26,134952.0,58.8289,59.0078,58.7991,58.8985,134952.0
2025-04-21 14:00:00,59.23,59.37,59.17,59.3,78129.0,58.8687,59.0078,58.809,58.9383,78129.0
2025-04-21 14:30:00,59.3,59.38,59.11,59.19,143865.0,58.9383,59.0178,58.7494,58.8289,143865.0
2025-04-21 15:00:00,59.19,59.94,59.19,59.82,263164.0,58.8289,59.5743,58.8289,59.4551,263164.0
2025-04-21 15:30:00,59.85,60.36,59.8,60.11,627291.0,59.4849,59.9918,59.4352,59.7433,627291.0
2025-04-22 09:30:00,60.99,61.67,60.88,61.64,203234.0,60.6179,61.2938,60.5086,61.264,203234.0
2025-04-22 10:00:00,61.65,61.65,61.05,61.11,101835.0,61.2739,61.2739,60.6776,60.7372,101835.0
2025-04-22 10:30:00,61.09,61.29,61.01,61.28,87037.0,60.7173,60.9161,60.6378,60.9062,87037.0
2025-04-22 11:00:00,61.28,61.67,61.26,61.4,104067.0,60.9062,61.2938,60.8863,61.0254,104067.0
2025-04-22 11:30:00,61.42,61.53,61.12,61.49,172970.0,61.0453,61.1546,60.7472,61.1149,172970.0
2025-04-22 12:00:00,61.48,62.4,61.47,62.35,145397.0,61.105,62.0193,61.095,61.9696,145397.0
2025-04-22 12:30:00,62.3,62.34,61.86,61.99,108978.0,61.92,61.9597,61.4826,61.6118,108978.0
2025-04-22 13:00:00,62.0,62.29,61.42,61.54,247562.0,61.6218,61.91,61.0453,61.1646,247562.0
2025-04-22 13:30:00,61.54,61.68,61.28,61.3,133006.0,61.1646,61.3037,60.9062,60.9261,133006.0
2025-04-22 14:00:00,61.3,61.9,61.29,61.86,94038.0,60.9261,61.5224,60.9161,61.4826,94038.0
2025-04-22 14:30:00,61.85,62.07,61.85,62.0,148454.0,61.4727,61.6914,61.4727,61.6218,148454.0
2025-04-22 15:00:00,62.0,62.06,61.64,61.69,150673.0,61.6218,61.6814,61.264,61.3137,150673.0
2025-04-22 15:30:00,61.67,62.03,61.65,61.87,447914.0,61.2938,61.6516,61.2739,61.4926,447914.0
2025-04-23 09:30:00,63.67,65.88,63.4,65.24,524366.0,63.2816,65.4781,63.0132,64.842,524366.0
2025-04-23 10:00:00,65.24,65.49,64.52,64.78,240171.0,64.842,65.0905,64.1264,64.3848,240171.0
2025-04-23 10:30:00,64.78,64.97,64.6,64.72,269819.0,64.3848,64.5737,64.2059,64.3252,269819.0
2025-04-23 11:00:00,64.7,64.76,63.95,64.12,262024.0,64.3053,64.3649,63.5599,63.7288,262024.0
2025-04-23 11:30:00,64.08,64.13,63.43,63.6,197019.0,63.6891,63.7388,63.0431,63.212,197019.0
2025-04-23 12:00:00,63.6,63.7,63.28,63.65,96798.0,63.212,63.3114,62.894,63.2617,96798.0
2025-04-23 12:30:00,63.66,63.96,63.46,63.87,131295.0,63.2717,63.5698,63.0729,63.4804,131295.0
2025-04-23 13:00:00,63.88,63.99,63.6,63.81,130825.0,63.4903,63.5996,63.212,63.4207,130825.0
2025-04-23 13:30:00,63.83,63.92,63.42,63.72,164379.0,63.4406,63.5301,63.0331,63.3313,164379.0
2025-04-23 14:00:00,63.72,63.93,63.54,63.57,90519.0,63.3313,63.54,63.1524,63.1822,90519.0
2025-04-23 14:30:00,63.58,63.73,63.33,63.47,163124.0,63.1921,63.3412,62.9437,63.0828,163124.0
2025-04-23 15:00:00,63.47,63.59,63.18,63.28,136784.0,63.0828,63.2021,62.7946,62.894,136784.0
2025-04-23 15:30:00,63.27,63.4,63.0,63.07,658873.0,62.884,63.0132,62.6157,62.6853,658873.0
2025-04-24 09:30:00,63.48,64.57,63.48,64.55,169720.0,63.0928,64.1761,63.0928,64.1562,169720.0
2025-04-24 10:00:00,64.52,65.09,64.37,65.01,131872.0,64.1264,64.6929,63.9773,64.6134,131872.0
2025-04-24 10:30:00,65.01,65.73,64.98,65.4,313635.0,64.6134,65.329,64.5836,65.001,313635.0
2025-04-24 11:00:00,65.41,65.67,65.33,65.42,199310.0,65.011,65.2694,64.9315,65.0209,199310.0
2025-04-24 11:30:00,65.42,65.44,65.17,65.32,126033.0,65.0209,65.0408,64.7724,64.9215,126033.0
2025-04-24 12:00:00,65.35,65.72,65.26,65.66,72655.0,64.9513,65.3191,64.8619,65.2595,72655.0
2025-04-24 12:30:00,65.65,66.17,65.59,66.1,109267.0,65.2495,65.7663,65.1899,65.6968,109267.0
2025-04-24 13:00:00,66.08,66.08,65.8,65.98,80296.0,65.6769,65.6769,65.3986,65.5775,80296.0
2025-04-24 13:30:00,65.99,66.22,65.99,66.09,99902.0,65.5874,65.816,65.5874,65.6868,99902.0
2025-04-24 14:00:00,66.08,66.16,65.76,65.82,72939.0,65.6769,65.7564,65.3588,65.4185,72939.0
2025-04-24 14:30:00,65.8,66.08,65.79,65.99,85640.0,65.3986,65.6769,65.3887,65.5874,85640.0
2025-04-24 15:00:00,65.99,66.12,65.7,65.97,157378.0,65.5874,65.7166,65.2992,65.5676,157378.0
2025-04-24 15:30:00,66.0,66.47,65.94,66.06,661998.0,65.5974,66.0645,65.5377,65.657,661998.0
2025-04-25 09:30:00,65.3,65.87,65.17,65.25,53636.0,64.9017,65.4682,64.7724,64.852,53636.0
2025-04-25 10:00:00,65.31,65.64,64.91,65.04,64550.0,64.9116,65.2396,64.514,64.6432,64550.0
2025-04-25 10:30:00,65.03,65.48,64.91,65.4,35705.0,64.6333,65.0806,64.514,65.001,35705.0
2025-04-25 11:00:00,65.4,65.69,65.29,65.61,119518.0,65.001,65.2893,64.8917,65.2098,119518.0
2025-04-25 11:30:00,65.61,65.71,65.49,65.61,44396.0,65.2098,65.3092,65.0905,65.2098,44396.0
2025-04-25 12:00:00,65.62,65.9,65.57,65.78,68657.0,65.2197,65.498,65.17,65.3787,68657.0
2025-04-25 12:30:00,65.78,65.97,65.75,65.89,53059.0,65.3787,65.5676,65.3489,65.4881,53059.0
2025-04-25 13:00:00,65.89,66.2,65.82,66.15,94892.0,65.4881,65.7962,65.4185,65.7465,94892.0
2025-04-25 13:30:00,66.09,66.25,65.3,65.39,113745.0,65.6868,65.8459,64.9017,64.9911,113745.0
2025-04-25 14:00:00,65.4,65.7,65.31,65.61,54870.0,65.001,65.2992,64.9116,65.2098,54870.0
2025-04-25 14:30:00,65.65,65.86,65.57,65.58,72312.0,65.2495,65.4582,65.17,65.1799,72312.0
2025-04-25 15:00:00,65.59,65.7,65.53,65.53,87289.0,65.1899,65.2992,65.1302,65.1302,87289.0
2025-04-25 15:30:00,65.5,65.78,65.33,65.67,359635.0,65.1004,65.3787,64.9315,65.2694,359635.0
2025-04-28 09:30:00,65.64,66.62,65.64,66.03,86120.0,65.2396,66.2136,65.2396,65.6272,86120.0
2025-04-28 10:00:00,66.01,66.39,65.96,66.08,95407.0,65.6073,65.985,65.5576,65.6769,95407.0
2025-04-28 10:30:00,66.09,66.14,65.8,65.84,93307.0,65.6868,65.7365,65.3986,65.4384,93307.0
2025-04-28 11:00:00,65.84,65.92,65.36,65.38,44525.0,65.4384,65.5179,64.9613,64.9812,44525.0
2025-04-28 11:30:00,65.35,65.44,65.19,65.3,57441.0,64.9513,65.0408,64.7923,64.9017,57441.0
2025-04-28 12:00:00,65.27,65.4,64.99,65.06,226159.0,64.8718,65.001,64.5935,64.6631,226159.0
2025-04-28 12:30:00,65.02,65.37,65.01,65.18,116054.0,64.6234,64.9712,64.6134,64.7824,116054.0
2025-04-28 13:00:00,65.16,65.19,64.91,64.91,86539.0,64.7625,64.7923,64.514,64.514,86539.0
2025-04-28 13:30:00,64.92,65.21,64.88,65.2,71363.0,64.524,64.8122,64.4842,64.8023,71363.0
2025-04-28 14:00:00,65.2,65.64,65.2,65.58,89072.0,64.8023,65.2396,64.8023,65.1799,89072.0
2025-04-28 14:30:00,65.58,65.63,65.48,65.54,59622.0,65.1799,65.2296,65.0806,65.1402,59622.0
2025-04-28 15:00:00,65.54,65.66,65.52,65.66,86420.0,65.1402,65.2595,65.1203,65.2595,86420.0
2025-04-28 15:30:00,65.66,65.87,65.47,65.65,340344.0,65.2595,65.4682,65.0706,65.2495,340344.0
2025-04-29 09:30:00,65.68,65.86,65.31,65.65,67987.0,65.2793,65.4582,64.9116,65.2495,67987.0
2025-04-29 10:00:00,65.56,65.72,65.04,65.11,48407.0,65.1601,65.3191,64.6432,64.7128,48407.0
2025-04-29 10:30:00,65.13,65.58,65.13,65.55,59210.0,64.7327,65.1799,64.7327,65.1501,59210.0
2025-04-29 11:00:00,65.56,65.62,65.41,65.57,31054.0,65.1601,65.2197,65.011,65.17,31054.0
2025-04-29 11:30:00,65.57,65.63,65.42,65.42,27792.0,65.17,65.2296,65.0209,65.0209,27792.0
2025-04-29 12:00:00,65.42,65.82,65.42,65.71,28446.0,65.0209,65.4185,65.0209,65.3092,28446.0
2025-04-29 12:30:00,65.7,65.79,65.27,65.54,61636.0,65.2992,65.3887,64.8718,65.1402,61636.0
2025-04-29 13:00:00,65.58,65.9,65.49,65.89,63292.0,65.1799,65.498,65.0905,65.4881,63292.0
2025-04-29 13:30:00,65.9,66.11,65.83,66.04,81582.0,65.498,65.7067,65.4284,65.6371,81582.0
2025-04-29 14:00:00,66.03,66.17,65.88,65.94,71897.0,65.6272,65.7663,65.4781,65.5377,71897.0
2025-04-29 14:30:00,65.94,66.0,65.88,65.88,87457.0,65.5377,65.5974,65.4781,65.4781,87457.0
2025-04-29 15:00:00,65.9,66.04,65.81,65.95,96733.0,65.498,65.6371,65.4085,65.5477,96733.0
2025-04-29 15:30:00,65.96,66.07,65.76,65.85,323560.0,65.5576,65.667,65.3588,65.4483,323560.0
2025-04-30 09:30:00,64.93,64.93,63.94,63.98,87431.0,64.5339,64.5339,63.5499,63.5897,87431.0
2025-04-30 10:00:00,64.09,64.71,64.09,64.63,53660.0,63.699,64.3153,63.699,64.2357,53660.0
2025-04-30 10:30:00,64.66,64.79,64.4,64.7,44992.0,64.2656,64.3948,64.0071,64.3053,44992.0
2025-04-30 11:00:00,64.72,65.34,64.71,65.16,44332.0,64.3252,64.9414,64.3153,64.7625,44332.0
2025-04-30 11:30:00,65.16,65.27,65.06,65.1,44682.0,64.7625,64.8718,64.6631,64.7029,44682.0
2025-04-30 12:00:00,65.07,65.28,64.88,64.91,28517.0,64.6731,64.8818,64.4842,64.514,28517.0
2025-04-30 12:30:00,64.87,65.25,64.77,65.14,37167.0,64.4743,64.852,64.3749,64.7426,37167.0
2025-04-30 13:00:00,65.14,65.45,64.98,65.45,26182.0,64.7426,65.0507,64.5836,65.0507,26182.0
2025-04-30 13:30:00,65.42,65.57,65.35,65.46,43093.0,65.0209,65.17,64.9513,65.0607,43093.0
2025-04-30 14:00:00,65.46,65.89,65.37,65.55,99783.0,65.0607,65.4881,64.9712,65.1501,99783.0
2025-04-30 14:30:00,65.54,65.68,65.33,65.37,41769.0,65.1402,65.2793,64.9315,64.9712,41769.0
2025-04-30 15:00:00,65.36,65.49,65.33,65.38,72668.0,64.9613,65.0905,64.9315,64.9812,72668.0
2025-04-30 15:30:00,65.34,66.19,65.28,65.99,339065.0,64.9414,65.7862,64.8818,65.5874,339065.0
2025-05-01 09:30:00,66.0,66.64,65.78,66.26,89286.0,65.5974,66.2335,65.3787,65.8558,89286.0
2025-05-01 10:00:00,66.37,66.88,66.34,66.46,86027.0,65.9651,66.472,65.9353,66.0546,86027.0
2025-05-01 10:30:00,66.45,66.67,66.33,66.67,86229.0,66.0446,66.2633,65.9254,66.2633,86229.0
2025-05-01 11:00:00,66.69,67.0,66.55,66.89,154342.0,66.2832,66.5913,66.144,66.482,154342.0
2025-05-01 11:30:00,66.85,66.89,66.32,66.54,59575.0,66.4422,66.482,65.9154,66.1341,59575.0
2025-05-01 12:00:00,66.5,66.53,66.09,66.25,53963.0,66.0943,66.1241,65.6868,65.8459,53963.0
2025-05-01 12:30:00,66.23,66.41,66.08,66.15,45988.0,65.826,66.0049,65.6769,65.7465,45988.0
2025-05-01 13:00:00,66.15,66.43,66.15,66.37,79446.0,65.7465,66.0248,65.7465,65.9651,79446.0
2025-05-01 13:30:00,66.38,66.47,66.12,66.2,107961.0,65.9751,66.0645,65.7166,65.7962,107961.0
2025-05-01 14:00:00,66.22,66.42,66.19,66.31,169810.0,65.816,66.0148,65.7862,65.9055,169810.0
2025-05-01 14:30:00,66.34,66.47,66.24,66.27,122360.0,65.9353,66.0645,65.8359,65.8657,122360.0
2025-05-01 15:00:00,66.27,66.48,66.2,66.48,207878.0,65.8657,66.0745,65.7962,66.0745,207878.0
2025-05-01 15:30:00,66.49,66.53,65.88,66.05,632412.0,66.0844,66.1241,65.4781,65.6471,632412.0
2025-05-02 09:30:00,65.78,67.6,65.78,67.0,346183.0,65.3787,67.1876,65.3787,66.5913,346183.0
2025-05-02 10:00:00,67.0,67.55,66.9,66.98,188014.0,66.5913,67.1379,66.4919,66.5714,188014.0
2025-05-02 10:30:00,66.99,67.02,66.58,66.67,166929.0,66.5813,66.6112,66.1738,66.2633,166929.0
2025-05-02 11:00:00,66.68,66.96,66.5,66.87,215060.0,66.2732,66.5515,66.0943,66.4621,215060.0
2025-05-02 11:30:00,66.88,67.25,66.64,67.15,130551.0,66.472,66.8398,66.2335,66.7404,130551.0
2025-05-02 12:00:00,67.18,68.19,67.02,68.09,297730.0,66.7702,67.774,66.6112,67.6746,297730.0
2025-05-02 12:30:00,68.12,68.37,67.9,68.0,201512.0,67.7044,67.9529,67.4858,67.5852,201512.0
2025-05-02 13:00:00,67.95,68.0,67.43,67.6,240972.0,67.5355,67.5852,67.0187,67.1876,240972.0
2025-05-02 13:30:00,67.58,67.67,67.32,67.54,106157.0,67.1677,67.2572,66.9093,67.128,106157.0
2025-05-02 14:00:00,67.55,67.96,67.55,67.85,96210.0,67.1379,67.5454,67.1379,67.4361,96210.0
2025-05-02 14:30:00,67.84,67.95,67.62,67.73,103207.0,67.4262,67.5355,67.2075,67.3168,103207.0
2025-05-02 15:00:00,67.72,67.82,67.46,67.68,123009.0,67.3069,67.4063,67.0485,67.2671,123009.0
2025-05-02 15:30:00,67.67,67.71,67.2,67.25,480010.0,67.2572,67.2969,66.7901,66.8398,480010.0
2025-05-05 09:30:00,66.78,66.98,66.18,66.4,131340.0,66.3726,66.5714,65.7763,65.9949,131340.0
2025-05-05 10:00:00,66.51,66.86,66.5,66.83,60371.0,66.1043,66.4521,66.0943,66.4223,60371.0
2025-05-05 10:30:00,66.8,66.87,66.32,66.42,221086.0,66.3925,66.4621,65.9154,66.0148,221086.0
2025-05-05 11:00:00,66.4,66.45,66.14,66.15,76172.0,65.9949,66.0446,65.7365,65.7465,76172.0
2025-05-05 11:30:00,66.15,66.29,65.97,66.14,72558.0,65.7465,65.8856,65.5676,65.7365,72558.0
2025-05-05 12:00:00,66.14,66.25,66.01,66.23,74774.0,65.7365,65.8459,65.6073,65.826,74774.0
2025-05-05 12:30:00,66.21,66.22,66.03,66.13,56916.0,65.8061,65.816,65.6272,65.7266,56916.0
2025-05-05 13:00:00,66.1,66.12,65.78,65.79,94525.0,65.6968,65.7166,65.3787,65.3887,94525.0
2025-05-05 13:30:00,65.82,65.97,65.8,65.86,78053.0,65.4185,65.5676,65.3986,65.4582,78053.0
2025-05-05 14:00:00,65.83,65.93,65.74,65.79,68659.0,65.4284,65.5278,65.339,65.3887,68659.0
2025-05-05 14:30:00,65.8,65.85,65.68,65.75,98417.0,65.3986,65.4483,65.2793,65.3489,98417.0
2025-05-05 15:00:00,65.76,65.77,65.58,65.65,112600.0,65.3588,65.3688,65.1799,65.2495,112600.0
2025-05-05 15:30:00,65.66,65.7,65.29,65.37,397460.0,65.2595,65.2992,64.8917,64.9712,397460.0
2025-05-06 09:30:00,64.65,65.59,64.65,65.16,96110.0,64.2556,65.1899,64.2556,64.7625,96110.0
2025-05-06 10:00:00,65.13,65.58,65.05,65.45,44338.0,64.7327,65.1799,64.6532,65.0507,44338.0
2025-05-06 10:30:00,65.42,65.42,65.18,65.24,75770.0,65.0209,65.0209,64.7824,64.842,75770.0
2025-05-06 11:00:00,65.26,65.36,65.09,65.3,76083.0,64.8619,64.9613,64.6929,64.9017,76083.0
2025-05-06 11:30:00,65.32,65.38,65.03,65.03,58953.0,64.9215,64.9812,64.6333,64.6333,58953.0
2025-05-06 12:00:00,65.05,65.44,65.04,65.25,54684.0,64.6532,65.0408,64.6432,64.852,54684.0
2025-05-06 12:30:00,65.24,65.32,64.86,64.88,40268.0,64.842,64.9215,64.4643,64.4842,40268.0
2025-05-06 13:00:00,64.9,65.12,64.83,64.89,50566.0,64.5041,64.7227,64.4345,64.4942,50566.0
2025-05-06 13:30:00,64.89,64.95,64.61,64.69,48242.0,64.4942,64.5538,64.2159,64.2954,48242.0
2025-05-06 14:00:00,64.69,65.04,64.68,65.03,57037.0,64.2954,64.6432,64.2854,64.6333,57037.0
2025-05-06 14:30:00,65.03,65.17,64.97,65.14,70976.0,64.6333,64.7724,64.5737,64.7426,70976.0
2025-05-06 15:00:00,65.12,65.15,64.93,65.12,71245.0,64.7227,64.7526,64.5339,64.7227,71245.0
2025-05-06 15:30:00,65.13,65.31,64.99,65.01,336279.0,64.7327,64.9116,64.5935,64.6134,336279.0
2025-05-07 09:30:00,65.08,65.12,64.54,64.83,88382.0,64.683,64.7227,64.1463,64.4345,88382.0
2025-05-07 10:00:00,64.81,64.81,64.32,64.5,47685.0,64.4146,64.4146,63.9276,64.1065,47685.0
2025-05-07 10:30:00,64.49,64.59,64.35,64.43,41227.0,64.0966,64.196,63.9574,64.037,41227.0
2025-05-07 11:00:00,64.39,64.69,64.33,64.68,44114.0,63.9972,64.2954,63.9376,64.2854,44114.0
2025-05-07 11:30:00,64.67,64.94,64.67,64.87,82898.0,64.2755,64.5438,64.2755,64.4743,82898.0
2025-05-07 12:00:00,64.84,64.98,64.66,64.66,24210.0,64.4445,64.5836,64.2656,64.2656,24210.0
2025-05-07 12:30:00,64.68,64.95,64.65,64.92,33418.0,64.2854,64.5538,64.2556,64.524,33418.0
2025-05-07 13:00:00,64.91,64.97,64.79,64.79,21026.0,64.514,64.5737,64.3948,64.3948,21026.0
2025-05-07 13:30:00,64.78,64.79,64.44,64.5,37679.0,64.3848,64.3948,64.0469,64.1065,37679.0
2025-05-07 14:00:00,64.47,64.67,64.09,64.32,56153.0,64.0767,64.2755,63.699,63.9276,56153.0
2025-05-07 14:30:00,64.31,64.76,64.25,64.67,56085.0,63.9177,64.3649,63.8581,64.2755,56085.0
2025-05-07 15:00:00,64.66,64.66,64.21,64.25,73530.0,64.2656,64.2656,63.8183,63.8581,73530.0
2025-05-07 15:30:00,64.24,64.86,64.14,64.54,316012.0,63.8481,64.4643,63.7487,64.1463,316012.0
2025-05-08 09:30:00,65.52,65.83,65.25,65.81,95256.0,65.1203,65.4284,64.852,65.4085,95256.0
2025-05-08 10:00:00,65.81,65.98,65.63,65.78,98592.0,65.4085,65.5775,65.2296,65.3787,98592.0
2025-05-08 10:30:00,65.78,66.07,65.68,65.85,111147.0,65.3787,65.667,65.2793,65.4483,111147.0
2025-05-08 11:00:00,65.82,66.51,65.75,66.39,89080.0,65.4185,66.1043,65.3489,65.985,89080.0
2025-05-08 11:30:00,66.44,66.94,66.22,66.78,84277.0,66.0347,66.5316,65.816,66.3726,84277.0
2025-05-08 12:00:00,66.77,67.16,66.68,66.88,46428.0,66.3627,66.7503,66.2732,66.472,46428.0
2025-05-08 12:30:00,66.9,67.26,66.9,67.17,44672.0,66.4919,66.8497,66.4919,66.7602,44672.0
2025-05-08 13:00:00,67.17,67.17,66.84,66.86,61909.0,66.7602,66.7602,66.4323,66.4521,61909.0
2025-05-08 13:30:00,66.88,66.94,66.53,66.55,36296.0,66.472,66.5316,66.1241,66.144,36296.0
2025-05-08 14:00:00,66.53,66.65,66.48,66.58,30225.0,66.1241,66.2434,66.0745,66.1738,30225.0
2025-05-08 14:30:00,66.6,66.74,66.56,66.61,44145.0,66.1937,66.3329,66.154,66.2037,44145.0
2025-05-08 15:00:00,66.62,66.89,66.47,66.87,88016.0,66.2136,66.482,66.0645,66.4621,88016.0
2025-05-08 15:30:00,66.86,66.94,66.21,66.28,271604.0,66.4521,66.5316,65.8061,65.8757,271604.0
2025-05-09 09:30:00,66.79,67.33,66.64,66.81,97841.0,66.3826,66.9193,66.2335,66.4024,97841.0
2025-05-09 10:00:00,66.89,67.28,66.64,66.74,105756.0,66.482,66.8696,66.2335,66.3329,105756.0
2025-05-09 10:30:00,66.75,66.91,66.58,66.7,61637.0,66.3428,66.5018,66.1738,66.2931,61637.0
2025-05-09 11:00:00,66.72,66.98,66.67,66.92,67477.0,66.313,66.5714,66.2633,66.5118,67477.0
2025-05-09 11:30:00,66.92,66.98,66.82,66.93,102949.0,66.5118,66.5714,66.4124,66.5217,102949.0
2025-05-09 12:00:00,66.94,66.94,66.76,66.85,43337.0,66.5316,66.5316,66.3527,66.4422,43337.0
2025-05-09 12:30:00,66.82,66.88,66.57,66.6,17871.0,66.4124,66.472,66.1639,66.1937,17871.0
2025-05-09 13:00:00,66.58,66.74,66.5,66.69,43567.0,66.1738,66.3329,66.0943,66.2832,43567.0
2025-05-09 13:30:00,66.73,66.93,66.63,66.89,22548.0,66.3229,66.5217,66.2235,66.482,22548.0
2025-05-09 14:00:00,66.89,66.89,66.73,66.77,21824.0,66.482,66.482,66.3229,66.3627,21824.0
2025-05-09 14:30:00,66.74,66.83,66.72,66.74,45924.0,66.3329,66.4223,66.313,66.3329,45924.0
2025-05-09 15:00:00,66.74,66.88,66.64,66.64,41448.0,66.3329,66.472,66.2335,66.2335,41448.0
2025-05-09 15:30:00,66.66,66.82,66.63,66.75,197120.0,66.2534,66.4124,66.2235,66.3428,197120.0
2025-05-12 09:30:00,70.76,72.61,70.52,71.94,670465.0,70.3283,72.1671,70.0898,71.5011,670465.0
2025-05-12 10:00:00,71.91,72.5,71.49,71.53,368547.0,71.4713,72.0577,71.0539,71.0936,368547.0
2025-05-12 10:30:00,71.53,71.86,70.98,71.09,390446.0,71.0936,71.4216,70.547,70.6563,390446.0
2025-05-12 11:00:00,71.02,71.65,70.99,71.6,176645.0,70.5868,71.2129,70.5569,71.1632,176645.0
2025-05-12 11:30:00,71.61,71.61,70.9,70.97,174870.0,71.1732,71.1732,70.4675,70.5371,174870.0
2025-05-12 12:00:00,70.97,71.44,70.92,70.98,92967.0,70.5371,71.0042,70.4874,70.547,92967.0
2025-05-12 12:30:00,70.99,71.52,70.94,71.49,64729.0,70.5569,71.0837,70.5072,71.0539,64729.0
2025-05-12 13:00:00,71.46,71.71,71.4,71.45,101302.0,71.0241,71.2725,70.9644,71.0141,101302.0
2025-05-12 13:30:00,71.44,71.66,71.39,71.47,73900.0,71.0042,71.2229,70.9545,71.034,73900.0
2025-05-12 14:00:00,71.47,71.59,71.3,71.39,77695.0,71.034,71.1533,70.865,70.9545,77695.0
2025-05-12 14:30:00,71.39,71.67,71.39,71.57,133281.0,70.9545,71.2328,70.9545,71.1334,133281.0
2025-05-12 15:00:00,71.58,71.79,71.35,71.35,396747.0,71.1433,71.3521,70.9147,70.9147,396747.0
2025-05-12 15:30:00,71.37,71.55,71.04,71.29,625755.0,70.9346,71.1135,70.6066,70.8551,625755.0
2025-05-13 09:30:00,71.29,71.29,70.5,70.67,83677.0,70.8551,70.8551,70.0699,70.2389,83677.0
2025-05-13 10:00:00,70.69,70.98,70.69,70.81,64893.0,70.2588,70.547,70.2588,70.378,64893.0
2025-05-13 10:30:00,70.82,70.93,70.42,70.68,64916.0,70.388,70.4973,69.9904,70.2488,64916.0
2025-05-13 11:00:00,70.67,70.87,70.64,70.81,115520.0,70.2389,70.4377,70.2091,70.378,115520.0
2025-05-13 11:30:00,70.81,71.07,70.78,71.05,50526.0,70.378,70.6365,70.3482,70.6166,50526.0
2025-05-13 12:00:00,71.02,71.06,70.91,71.0,41096.0,70.5868,70.6265,70.4774,70.5669,41096.0
2025-05-13 12:30:00,71.02,71.02,70.74,70.75,50360.0,70.5868,70.5868,70.3085,70.3184,50360.0
2025-05-13 13:00:00,70.76,70.79,70.52,70.78,39436.0,70.3283,70.3582,70.0898,70.3482,39436.0
2025-05-13 13:30:00,70.77,71.0,70.73,70.77,153332.0,70.3383,70.5669,70.2985,70.3383,153332.0
2025-05-13 14:00:00,70.77,70.89,70.69,70.76,72571.0,70.3383,70.4576,70.2588,70.3283,72571.0
2025-05-13 14:30:00,70.76,70.77,70.53,70.72,93568.0,70.3283,70.3383,70.0997,70.2886,93568.0
2025-05-13 15:00:00,70.7,70.77,70.64,70.74,58383.0,70.2687,70.3383,70.2091,70.3085,58383.0
2025-05-13 15:30:00,70.74,70.84,70.48,70.6,376406.0,70.3085,70.4079,70.0501,70.1693,376406.0
2025-05-14 09:30:00,70.0,70.47,69.19,69.33,246081.0,69.573,70.0401,68.7679,68.9071,246081.0
2025-05-14 10:00:00,69.33,69.7,68.9,69.18,240472.0,68.9071,69.2748,68.4797,68.758,240472.0
2025-05-14 10:30:00,69.15,69.23,68.86,68.98,139533.0,68.7282,68.8077,68.4399,68.5592,139533.0
2025-05-14 11:00:00,69.0,69.12,68.73,69.05,112071.0,68.5791,68.6983,68.3107,68.6288,112071.0
2025-05-14 11:30:00,69.03,69.1,68.91,68.98,105801.0,68.6089,68.6785,68.4896,68.5592,105801.0
2025-05-14 12:00:00,68.97,69.28,68.96,69.21,73285.0,68.5493,68.8574,68.5393,68.7878,73285.0
2025-05-14 12:30:00,69.21,69.3,68.85,68.92,101527.0,68.7878,68.8773,68.43,68.4996,101527.0
2025-05-14 13:00:00,68.9,68.95,68.5,68.69,55254.0,68.4797,68.5294,68.0821,68.271,55254.0
2025-05-14 13:30:00,68.67,68.76,68.62,68.73,60806.0,68.2511,68.3405,68.2014,68.3107,60806.0
2025-05-14 14:00:00,68.72,68.74,68.33,68.45,111065.0,68.3008,68.3207,67.9132,68.0324,111065.0
2025-05-14 14:30:00,68.46,68.65,68.42,68.54,113536.0,68.0424,68.2312,68.0026,68.1219,113536.0
2025-05-14 15:00:00,68.54,68.61,68.31,68.31,134235.0,68.1219,68.1915,67.8933,67.8933,134235.0
2025-05-14 15:30:00,68.31,68.56,68.14,68.21,885874.0,67.8933,68.1418,67.7243,67.7939,885874.0
2025-05-15 09:30:00,67.71,67.96,67.17,67.31,126051.0,67.2969,67.5454,66.7602,66.8994,126051.0
2025-05-15 10:00:00,67.34,67.6,67.21,67.36,88761.0,66.9292,67.1876,66.8,66.9491,88761.0
2025-05-15 10:30:00,67.36,67.67,67.25,67.6,55356.0,66.9491,67.2572,66.8398,67.1876,55356.0
2025-05-15 11:00:00,67.62,67.85,67.58,67.78,51699.0,67.2075,67.4361,67.1677,67.3665,51699.0
2025-05-15 11:30:00,67.77,67.95,67.62,67.74,178037.0,67.3566,67.5355,67.2075,67.3268,178037.0
2025-05-15 12:00:00,67.72,67.99,67.66,67.81,51700.0,67.3069,67.5752,67.2473,67.3963,51700.0
2025-05-15 12:30:00,67.8,67.92,67.76,67.92,43961.0,67.3864,67.5057,67.3466,67.5057,43961.0
2025-05-15 13:00:00,67.9,68.06,67.73,67.77,88174.0,67.4858,67.6448,67.3168,67.3566,88174.0
2025-05-15 13:30:00,67.76,67.76,67.58,67.65,89086.0,67.3466,67.3466,67.1677,67.2373,89086.0
2025-05-15 14:00:00,67.64,67.87,67.62,67.86,85879.0,67.2274,67.456,67.2075,67.446,85879.0
2025-05-15 14:30:00,67.88,68.03,67.87,68.03,130932.0,67.4659,67.615,67.456,67.615,130932.0
2025-05-15 15:00:00,68.02,68.04,67.9,67.97,156918.0,67.6051,67.6249,67.4858,67.5554,156918.0
2025-05-15 15:30:00,67.97,68.2,67.89,68.19,439457.0,67.5554,67.784,67.4759,67.774,439457.0
2025-05-16 09:30:00,68.07,68.59,67.66,68.03,176088.0,67.6548,68.1716,67.2473,67.615,176088.0
2025-05-16 10:00:00,68.0,68.37,67.83,68.29,84968.0,67.5852,67.9529,67.4162,67.8734,84968.0
2025-05-16 10:30:00,68.3,68.63,68.26,68.57,76041.0,67.8834,68.2113,67.8436,68.1517,76041.0
2025-05-16 11:00:00,68.61,68.8,68.33,68.36,88591.0,68.1915,68.3803,67.9132,67.943,88591.0
2025-05-16 11:30:00,68.38,68.62,68.36,68.59,93316.0,67.9629,68.2014,67.943,68.1716,93316.0
2025-05-16 12:00:00,68.58,68.8,68.58,68.72,42585.0,68.1616,68.3803,68.1616,68.3008,42585.0
2025-05-16 12:30:00,68.73,68.79,68.67,68.77,33294.0,68.3107,68.3704,68.2511,68.3505,33294.0
2025-05-16 13:00:00,68.76,68.98,68.74,68.92,48566.0,68.3405,68.5592,68.3207,68.4996,48566.0
2025-05-16 13:30:00,68.94,69.01,68.85,68.92,42621.0,68.5194,68.589,68.43,68.4996,42621.0
2025-05-16 14:00:00,68.92,69.08,68.92,69.03,63977.0,68.4996,68.6586,68.4996,68.6089,63977.0
2025-05-16 14:30:00,69.01,69.27,68.98,69.16,94650.0,68.589,68.8474,68.5592,68.7381,94650.0
2025-05-16 15:00:00,69.16,69.35,69.15,69.19,97076.0,68.7381,68.9269,68.7282,68.7679,97076.0
2025-05-16 15:30:00,69.19,69.34,69.13,69.31,380283.0,68.7679,68.917,68.7083,68.8872,380283.0
2025-05-19 09:30:00,68.61,68.61,67.92,68.45,86441.0,68.1915,68.1915,67.5057,68.0324,86441.0
2025-05-19 10:00:00,68.49,68.73,68.43,68.49,53583.0,68.0722,68.3107,68.0126,68.0722,53583.0
2025-05-19 10:30:00,68.5,68.69,68.5,68.6,27342.0,68.0821,68.271,68.0821,68.1815,27342.0
2025-05-19 11:00:00,68.62,68.92,68.62,68.75,28641.0,68.2014,68.4996,68.2014,68.3306,28641.0
2025-05-19 11:30:00,68.71,68.88,68.65,68.69,24082.0,68.2908,68.4598,68.2312,68.271,24082.0
2025-05-19 12:00:00,68.7,68.92,68.69,68.81,41830.0,68.2809,68.4996,68.271,68.3902,41830.0
2025-05-19 12:30:00,68.85,68.98,68.74,68.88,61135.0,68.43,68.5592,68.3207,68.4598,61135.0
2025-05-19 13:00:00,68.87,68.93,68.78,68.92,28951.0,68.4499,68.5095,68.3604,68.4996,28951.0
2025-05-19 13:30:00,68.9,69.0,68.79,68.79,31807.0,68.4797,68.5791,68.3704,68.3704,31807.0
2025-05-19 14:00:00,68.8,68.88,68.75,68.78,17625.0,68.3803,68.4598,68.3306,68.3604,17625.0
2025-05-19 14:30:00,68.76,68.88,68.74,68.87,31431.0,68.3405,68.4598,68.3207,68.4499,31431.0
2025-05-19 15:00:00,68.88,68.92,68.73,68.74,55492.0,68.4598,68.4996,68.3107,68.3207,55492.0
2025-05-19 15:30:00,68.75,68.95,68.73,68.91,184849.0,68.3306,68.5294,68.3107,68.4896,184849.0
2025-05-20 09:30:00,68.56,68.89,68.3,68.82,77894.0,68.1418,68.4698,67.8834,68.4002,77894.0
2025-05-20 10:00:00,68.79,69.14,68.77,69.11,69131.0,68.3704,68.7182,68.3505,68.6884,69131.0
2025-05-20 10:30:00,69.1,69.3,68.84,68.85,97136.0,68.6785,68.8773,68.4201,68.43,97136.0
2025-05-20 11:00:00,68.84,69.18,68.81,69.13,66071.0,68.4201,68.758,68.3902,68.7083,66071.0
2025-05-20 11:30:00,69.16,69.19,68.75,68.98,69368.0,68.7381,68.7679,68.3306,68.5592,69368.0
2025-05-20 12:00:00,68.94,68.96,68.7,68.7,43546.0,68.5194,68.5393,68.2809,68.2809,43546.0
2025-05-20 12:30:00,68.7,68.77,68.57,68.7,26648.0,68.2809,68.3505,68.1517,68.2809,26648.0
2025-05-20 13:00:00,68.7,68.87,68.69,68.72,38624.0,68.2809,68.4499,68.271,68.3008,38624.0
2025-05-20 13:30:00,68.74,68.84,68.69,68.79,46550.0,68.3207,68.4201,68.271,68.3704,46550.0
2025-05-20 14:00:00,68.78,68.87,68.44,68.47,54143.0,68.3604,68.4499,68.0225,68.0523,54143.0
2025-05-20 14:30:00,68.45,68.52,68.4,68.42,73909.0,68.0324,68.102,67.9827,68.0026,73909.0
2025-05-20 15:00:00,68.42,68.48,68.29,68.43,104380.0,68.0026,68.0623,67.8734,68.0126,104380.0
2025-05-20 15:30:00,68.44,68.98,68.43,68.95,415355.0,68.0225,68.5592,68.0126,68.5294,415355.0
2025-05-21 09:30:00,68.39,68.73,68.18,68.56,66008.0,67.9728,68.3107,67.7641,68.1418,66008.0
2025-05-21 10:00:00,68.56,68.87,68.56,68.66,38419.0,68.1418,68.4499,68.1418,68.2412,38419.0
2025-05-21 10:30:00,68.63,68.85,68.49,68.73,36868.0,68.2113,68.43,68.0722,68.3107,36868.0
2025-05-21 11:00:00,68.73,68.99,68.69,68.81,36576.0,68.3107,68.5691,68.271,68.3902,36576.0
2025-05-21 11:30:00,68.81,68.91,68.71,68.79,53632.0,68.3902,68.4896,68.2908,68.3704,53632.0
2025-05-21 12:00:00,68.78,68.94,68.73,68.9,62534.0,68.3604,68.5194,68.3107,68.4797,62534.0
2025-05-21 12:30:00,68.91,68.99,68.71,68.75,53075.0,68.4896,68.5691,68.2908,68.3306,53075.0
2025-05-21 13:00:00,68.73,68.76,68.05,68.09,69106.0,68.3107,68.3405,67.6349,67.6746,69106.0
2025-05-21 13:30:00,68.05,68.35,67.91,67.97,75999.0,67.6349,67.933,67.4957,67.5554,75999.0
2025-05-21 14:00:00,67.97,68.0,67.56,67.76,121463.0,67.5554,67.5852,67.1479,67.3466,121463.0
2025-05-21 14:30:00,67.8,67.99,67.77,67.81,40144.0,67.3864,67.5752,67.3566,67.3963,40144.0
2025-05-21 15:00:00,67.81,67.91,67.6,67.7,83485.0,67.3963,67.4957,67.1876,67.287,83485.0
2025-05-21 15:30:00,67.69,67.98,67.66,67.91,355819.0,67.2771,67.5653,67.2473,67.4957,355819.0
2025-05-22 09:30:00,67.56,67.86,67.28,67.68,104500.0,67.1479,67.446,66.8696,67.2671,104500.0
2025-05-22 10:00:00,67.73,68.01,67.64,67.69,65217.0,67.3168,67.5951,67.2274,67.2771,65217.0
2025-05-22 10:30:00,67.71,67.79,67.38,67.62,90458.0,67.2969,67.3765,66.969,67.2075,90458.0
2025-05-22 11:00:00,67.62,67.85,67.55,67.56,90540.0,67.2075,67.4361,67.1379,67.1479,90540.0
2025-05-22 11:30:00,67.57,67.85,67.57,67.85,44385.0,67.1578,67.4361,67.1578,67.4361,44385.0
2025-05-22 12:00:00,67.85,67.97,67.76,67.79,32599.0,67.4361,67.5554,67.3466,67.3765,32599.0
2025-05-22 12:30:00,67.7,67.74,67.57,67.59,22191.0,67.287,67.3268,67.1578,67.1777,22191.0
2025-05-22 13:00:00,67.59,67.85,67.54,67.84,30505.0,67.1777,67.4361,67.128,67.4262,30505.0
2025-05-22 13:30:00,67.85,68.08,67.81,68.0,38355.0,67.4361,67.6647,67.3963,67.5852,38355.0
2025-05-22 14:00:00,67.99,68.2,67.97,68.17,48645.0,67.5752,67.784,67.5554,67.7541,48645.0
2025-05-22 14:30:00,68.15,68.17,68.02,68.14,45072.0,67.7343,67.7541,67.6051,67.7243,45072.0
2025-05-22 15:00:00,68.14,68.3,68.12,68.27,53430.0,67.7243,67.8834,67.7044,67.8535,53430.0
2025-05-22 15:30:00,68.27,68.33,67.95,67.99,204911.0,67.8535,67.9132,67.5355,67.5752,204911.0
2025-05-23 09:30:00,66.65,67.28,66.56,67.22,174423.0,66.2434,66.8696,66.154,66.8099,174423.0
2025-05-23 10:00:00,67.21,67.32,66.93,66.95,74752.0,66.8,66.9093,66.5217,66.5416,74752.0
2025-05-23 10:30:00,66.99,67.18,66.82,66.84,60866.0,66.5813,66.7702,66.4124,66.4323,60866.0
2025-05-23 11:00:00,66.87,67.13,66.85,67.12,35105.0,66.4621,66.7205,66.4422,66.7105,35105.0
2025-05-23 11:30:00,67.13,67.35,67.08,67.09,41034.0,66.7205,66.9391,66.6708,66.6807,41034.0
2025-05-23 12:00:00,67.09,67.17,66.98,67.12,30607.0,66.6807,66.7602,66.5714,66.7105,30607.0
2025-05-23 12:30:00,67.11,67.24,67.01,67.22,37562.0,66.7006,66.8298,66.6012,66.8099,37562.0
2025-05-23 13:00:00,67.23,67.47,67.19,67.47,35841.0,66.8199,67.0584,66.7801,67.0584,35841.0
2025-05-23 13:30:00,67.45,67.56,67.39,67.45,41745.0,67.0385,67.1479,66.9789,67.0385,41745.0
2025-05-23 14:00:00,67.45,67.63,67.39,67.45,24921.0,67.0385,67.2174,66.9789,67.0385,24921.0
2025-05-23 14:30:00,67.48,67.66,67.48,67.66,27988.0,67.0684,67.2473,67.0684,67.2473,27988.0
2025-05-23 15:00:00,67.66,67.73,67.5,67.55,30513.0,67.2473,67.3168,67.0882,67.1379,30513.0
2025-05-23 15:30:00,67.55,67.73,67.47,67.65,212492.0,67.1379,67.3168,67.0584,67.2373,212492.0
2025-05-27 09:30:00,68.49,68.95,68.25,68.47,122623.0,68.0722,68.5294,67.8337,68.0523,122623.0
2025-05-27 10:00:00,68.39,68.89,68.38,68.75,99740.0,67.9728,68.4698,67.9629,68.3306,99740.0
2025-05-27 10:30:00,68.73,68.86,68.68,68.78,56969.0,68.3107,68.4399,68.261,68.3604,56969.0
2025-05-27 11:00:00,68.81,69.05,68.78,69.0,56468.0,68.3902,68.6288,68.3604,68.5791,56468.0
2025-05-27 11:30:00,68.98,69.13,68.89,68.92,53884.0,68.5592,68.7083,68.4698,68.4996,53884.0
2025-05-27 12:00:00,68.92,69.07,68.85,69.0,37223.0,68.4996,68.6487,68.43,68.5791,37223.0
2025-05-27 12:30:00,69.0,69.16,68.96,69.02,48021.0,68.5791,68.7381,68.5393,68.599,48021.0
2025-05-27 13:00:00,69.05,69.15,68.98,69.01,36546.0,68.6288,68.7282,68.5592,68.589,36546.0
2025-05-27 13:30:00,69.03,69.11,68.91,69.1,42187.0,68.6089,68.6884,68.4896,68.6785,42187.0
2025-05-27 14:00:00,69.12,69.15,68.97,68.99,37362.0,68.6983,68.7282,68.5493,68.5691,37362.0
2025-05-27 14:30:00,68.99,69.08,68.97,69.03,58531.0,68.5691,68.6586,68.5493,68.6089,58531.0
2025-05-27 15:00:00,69.03,69.13,68.99,69.09,67519.0,68.6089,68.7083,68.5691,68.6685,67519.0
2025-05-27 15:30:00,69.09,69.3,69.03,69.28,216108.0,68.6685,68.8773,68.6089,68.8574,216108.0
2025-05-28 09:30:00,69.43,69.5,68.05,68.15,196738.0,69.0065,69.076,67.6349,67.7343,196738.0
2025-05-28 10:00:00,68.24,68.61,68.05,68.51,83876.0,67.8237,68.1915,67.6349,68.0921,83876.0
2025-05-28 10:30:00,68.55,68.63,68.38,68.53,68162.0,68.1318,68.2113,67.9629,68.1119,68162.0
2025-05-28 11:00:00,68.52,68.74,68.5,68.53,77014.0,68.102,68.3207,68.0821,68.1119,77014.0
2025-05-28 11:30:00,68.54,68.75,68.51,68.61,62232.0,68.1219,68.3306,68.0921,68.1915,62232.0
2025-05-28 12:00:00,68.62,68.66,68.5,68.63,76593.0,68.2014,68.2412,68.0821,68.2113,76593.0
2025-05-28 12:30:00,68.62,68.69,68.56,68.68,30872.0,68.2014,68.271,68.1418,68.261,30872.0
2025-05-28 13:00:00,68.64,68.84,68.64,68.76,52717.0,68.2213,68.4201,68.2213,68.3405,52717.0
2025-05-28 13:30:00,68.73,68.76,68.54,68.59,56192.0,68.3107,68.3405,68.1219,68.1716,56192.0
2025-05-28 14:00:00,68.58,68.65,68.3,68.36,73076.0,68.1616,68.2312,67.8834,67.943,73076.0
2025-05-28 14:30:00,68.36,68.5,68.17,68.35,61043.0,67.943,68.0821,67.7541,67.933,61043.0
2025-05-28 15:00:00,68.36,68.49,68.21,68.22,96614.0,67.943,68.0722,67.7939,67.8038,96614.0
2025-05-28 15:30:00,68.21,68.24,67.83,68.06,517630.0,67.7939,67.8237,67.4162,67.6448,517630.0
2025-05-29 09:30:00,68.6,68.93,68.34,68.59,128431.0,68.1815,68.5095,67.9231,68.1716,128431.0
2025-05-29 10:00:00,68.57,68.71,68.16,68.44,89422.0,68.1517,68.2908,67.7442,68.0225,89422.0
2025-05-29 10:30:00,68.43,68.68,68.26,68.65,71086.0,68.0126,68.261,67.8436,68.2312,71086.0
2025-05-29 11:00:00,68.66,68.74,68.47,68.72,65416.0,68.2412,68.3207,68.0523,68.3008,65416.0
2025-05-29 11:30:00,68.73,68.73,68.0,68.1,273900.0,68.3107,68.3107,67.5852,67.6846,273900.0
2025-05-29 12:00:00,68.1,68.42,67.99,68.35,95315.0,67.6846,68.0026,67.5752,67.933,95315.0
2025-05-29 12:30:00,68.35,68.57,68.34,68.51,173669.0,67.933,68.1517,67.9231,68.0921,173669.0
2025-05-29 13:00:00,68.51,68.53,68.13,68.23,237673.0,68.0921,68.1119,67.7144,67.8138,237673.0
2025-05-29 13:30:00,68.23,68.36,68.21,68.26,114066.0,67.8138,67.943,67.7939,67.8436,114066.0
2025-05-29 14:00:00,68.26,68.67,68.26,68.63,169885.0,67.8436,68.2511,67.8436,68.2113,169885.0
2025-05-29 14:30:00,68.64,68.84,68.62,68.66,153041.0,68.2213,68.4201,68.2014,68.2412,153041.0
2025-05-29 15:00:00,68.65,68.97,68.63,68.91,210218.0,68.2312,68.5493,68.2113,68.4896,210218.0
2025-05-29 15:30:00,68.89,69.1,68.83,69.0,457085.0,68.4698,68.6785,68.4101,68.5791,457085.0
2025-05-30 09:30:00,68.06,68.06,67.56,67.77,152611.0,68.06,68.06,67.56,67.77,152611.0
2025-05-30 10:00:00,67.79,67.98,67.61,67.82,196080.0,67.79,67.98,67.61,67.82,196080.0
2025-05-30 10:30:00,67.81,68.01,67.31,67.42,94485.0,67.81,68.01,67.31,67.42,94485.0
2025-05-30 11:00:00,67.42,67.57,67.19,67.35,433619.0,67.42,67.57,67.19,67.35,433619.0
2025-05-30 11:30:00,67.36,67.45,66.99,67.0,118347.0,67.36,67.45,66.99,67.0,118347.0
2025-05-30 12:00:00,67.02,67.11,66.65,66.68,73975.0,67.02,67.11,66.65,66.68,73975.0
2025-05-30 12:30:00,66.71,66.71,66.37,66.48,103497.0,66.71,66.71,66.37,66.48,103497.0
2025-05-30 13:00:00,66.48,66.6,66.33,66.57,62803.0,66.48,66.6,66.33,66.57,62803.0
2025-05-30 13:30:00,66.6,66.66,66.35,66.4,59401.0,66.6,66.66,66.35,66.4,59401.0
2025-05-30 14:00:00,66.42,66.73,66.39,66.69,79865.0,66.42,66.73,66.39,66.69,79865.0
2025-05-30 14:30:00,66.71,66.76,66.57,66.73,68139.0,66.71,66.76,66.57,66.73,68139.0
2025-05-30 15:00:00,66.73,66.99,66.72,66.97,126868.0,66.73,66.99,66.72,66.97,126868.0
2025-05-30 15:30:00,66.97,67.07,66.71,66.76,470930.0,66.97,67.07,66.71,66.76,470930.0
2025-06-02 09:30:00,66.72,66.86,65.29,65.58,228932.0,66.72,66.86,65.29,65.58,228932.0
2025-06-02 10:00:00,65.52,65.64,65.21,65.61,139523.0,65.52,65.64,65.21,65.61,139523.0
2025-06-02 10:30:00,65.6,65.71,65.26,65.47,85978.0,65.6,65.71,65.26,65.47,85978.0
2025-06-02 11:00:00,65.47,65.59,65.3,65.31,135872.0,65.47,65.59,65.3,65.31,135872.0
2025-06-02 11:30:00,65.34,65.41,65.11,65.18,149422.0,65.34,65.41,65.11,65.18,149422.0
2025-06-02 12:00:00,65.19,65.19,64.91,65.02,75374.0,65.19,65.19,64.91,65.02,75374.0
2025-06-02 12:30:00,65.03,65.33,64.95,65.24,111537.0,65.03,65.33,64.95,65.24,111537.0
2025-06-02 13:00:00,65.26,65.38,65.16,65.19,47272.0,65.26,65.38,65.16,65.19,47272.0
2025-06-02 13:30:00,65.2,65.28,65.03,65.2,90877.0,65.2,65.28,65.03,65.2,90877.0
2025-06-02 14:00:00,65.19,65.68,65.18,65.64,67874.0,65.19,65.68,65.18,65.64,67874.0
2025-06-02 14:30:00,65.65,66.0,65.62,65.99,94213.0,65.65,66.0,65.62,65.99,94213.0
2025-06-02 15:00:00,66.0,66.16,65.99,66.02,141220.0,66.0,66.16,65.99,66.02,141220.0
2025-06-02 15:30:00,66.05,66.16,65.84,66.1,518347.0,66.05,66.16,65.84,66.1,518347.0
2025-06-03 09:30:00,66.02,66.56,65.31,66.12,138227.0,66.02,66.56,65.31,66.12,138227.0
2025-06-03 10:00:00,66.18,66.64,66.06,66.64,86424.0,66.18,66.64,66.06,66.64,86424.0
2025-06-03 10:30:00,66.66,67.0,66.56,67.0,89380.0,66.66,67.0,66.56,67.0,89380.0
2025-06-03 11:00:00,66.96,67.3,66.96,67.14,90162.0,66.96,67.3,66.96,67.14,90162.0
2025-06-03 11:30:00,67.15,67.33,67.02,67.32,116575.0,67.15,67.33,67.02,67.32,116575.0
2025-06-03 12:00:00,67.35,67.51,67.32,67.37,58832.0,67.35,67.51,67.32,67.37,58832.0
2025-06-03 12:30:00,67.38,67.53,67.34,67.5,38944.0,67.38,67.53,67.34,67.5,38944.0
2025-06-03 13:00:00,67.52,67.56,67.38,67.46,40809.0,67.52,67.56,67.38,67.46,40809.0
2025-06-03 13:30:00,67.48,67.6,67.46,67.5,49426.0,67.48,67.6,67.46,67.5,49426.0
2025-06-03 14:00:00,67.48,67.5,67.36,67.47,56786.0,67.48,67.5,67.36,67.47,56786.0
2025-06-03 14:30:00,67.46,67.51,67.25,67.35,50250.0,67.46,67.51,67.25,67.35,50250.0
2025-06-03 15:00:00,67.34,67.49,67.23,67.28,93029.0,67.34,67.49,67.23,67.28,93029.0
2025-06-03 15:30:00,67.29,67.47,67.19,67.44,438668.0,67.29,67.47,67.19,67.44,438668.0
2025-06-04 09:30:00,67.57,67.98,67.52,67.92,46704.0,67.57,67.98,67.52,67.92,46704.0
2025-06-04 10:00:00,67.95,68.12,67.73,67.94,50719.0,67.95,68.12,67.73,67.94,50719.0
2025-06-04 10:30:00,67.95,68.09,67.68,67.84,46445.0,67.95,68.09,67.68,67.84,46445.0
2025-06-04 11:00:00,67.86,68.1,67.82,67.86,37619.0,67.86,68.1,67.82,67.86,37619.0
2025-06-04 11:30:00,67.81,68.05,67.76,67.86,46181.0,67.81,68.05,67.76,67.86,46181.0
2025-06-04 12:00:00,67.88,67.98,67.71,67.72,22783.0,67.88,67.98,67.71,67.72,22783.0
2025-06-04 12:30:00,67.76,67.91,67.75,67.82,15476.0,67.76,67.91,67.75,67.82,15476.0
2025-06-04 13:00:00,67.83,67.94,67.82,67.93,20473.0,67.83,67.94,67.82,67.93,20473.0
2025-06-04 13:30:00,67.92,67.98,67.89,67.91,18193.0,67.92,67.98,67.89,67.91,18193.0
2025-06-04 14:00:00,67.91,67.95,67.83,67.88,22372.0,67.91,67.95,67.83,67.88,22372.0
2025-06-04 14:30:00,67.86,67.92,67.79,67.87,30747.0,67.86,67.92,67.79,67.87,30747.0
2025-06-04 15:00:00,67.86,68.03,67.82,67.95,77446.0,67.86,68.03,67.82,67.95,77446.0
2025-06-04 15:30:00,67.95,68.01,67.75,67.95,345986.0,67.95,68.01,67.75,67.95,345986.0
2025-06-05 09:30:00,68.45,68.5,67.5,67.61,64783.0,68.45,68.5,67.5,67.61,64783.0
2025-06-05 10:00:00,67.61,67.8,67.52,67.78,56145.0,67.61,67.8,67.52,67.78,56145.0
2025-06-05 10:30:00,67.78,67.83,67.35,67.81,74267.0,67.78,67.83,67.35,67.81,74267.0
2025-06-05 11:00:00,67.82,68.1,67.78,68.09,49008.0,67.82,68.1,67.78,68.09,49008.0
2025-06-05 11:30:00,68.06,68.33,68.06,68.32,34185.0,68.06,68.33,68.06,68.32,34185.0
2025-06-05 12:00:00,68.31,68.38,68.15,68.28,40689.0,68.31,68.38,68.15,68.28,40689.0
2025-06-05 12:30:00,68.29,68.3,67.87,68.01,43982.0,68.29,68.3,67.87,68.01,43982.0
2025-06-05 13:00:00,68.0,68.16,67.91,68.16,42539.0,68.0,68.16,67.91,68.16,42539.0
2025-06-05 13:30:00,68.19,68.22,67.92,67.96,31234.0,68.19,68.22,67.92,67.96,31234.0
2025-06-05 14:00:00,67.97,67.97,67.59,67.83,37272.0,67.97,67.97,67.59,67.83,37272.0
2025-06-05 14:30:00,67.85,67.93,67.73,67.82,58122.0,67.85,67.93,67.73,67.82,58122.0
2025-06-05 15:00:00,67.82,67.9,67.28,67.46,52938.0,67.82,67.9,67.28,67.46,52938.0
2025-06-05 15:30:00,67.46,67.65,67.27,67.44,315763.0,67.46,67.65,67.27,67.44,315763.0
2025-06-06 09:30:00,68.03,68.74,67.81,68.28,101810.0,68.03,68.74,67.81,68.28,101810.0
2025-06-06 10:00:00,68.25,68.43,68.12,68.24,56016.0,68.25,68.43,68.12,68.24,56016.0
2025-06-06 10:30:00,68.24,68.28,68.13,68.23,37099.0,68.24,68.28,68.13,68.23,37099.0
2025-06-06 11:00:00,68.17,68.38,67.82,68.05,31444.0,68.17,68.38,67.82,68.05,31444.0
2025-06-06 11:30:00,68.02,68.08,67.86,68.02,51350.0,68.02,68.08,67.86,68.02,51350.0
2025-06-06 12:00:00,68.0,68.06,67.95,68.01,26694.0,68.0,68.06,67.95,68.01,26694.0
2025-06-06 12:30:00,68.01,68.08,67.75,67.81,42000.0,68.01,68.08,67.75,67.81,42000.0
2025-06-06 13:00:00,67.83,67.85,67.63,67.79,28013.0,67.83,67.85,67.63,67.79,28013.0
2025-06-06 13:30:00,67.8,67.98,67.78,67.83,31897.0,67.8,67.98,67.78,67.83,31897.0
2025-06-06 14:00:00,67.88,68.04,67.88,67.95,34051.0,67.88,68.04,67.88,67.95,34051.0
2025-06-06 14:30:00,67.98,68.07,67.92,68.05,48400.0,67.98,68.07,67.92,68.05,48400.0
2025-06-06 15:00:00,68.04,68.15,68.04,68.08,43328.0,68.04,68.15,68.04,68.08,43328.0
2025-06-06 15:30:00,68.09,68.24,68.06,68.11,196300.0,68.09,68.24,68.06,68.11,196300.0
2025-06-09 09:30:00,68.9,69.48,68.55,68.92,123742.0,68.9,69.48,68.55,68.92,123742.0
2025-06-09 10:00:00,68.92,69.39,68.92,69.31,62582.0,68.92,69.39,68.92,69.31,62582.0
2025-06-09 10:30:00,69.28,69.46,69.15,69.45,40096.0,69.28,69.46,69.15,69.45,40096.0
2025-06-09 11:00:00,69.47,69.47,69.25,69.25,36763.0,69.47,69.47,69.25,69.25,36763.0
2025-06-09 11:30:00,69.28,69.47,69.27,69.41,46383.0,69.28,69.47,69.27,69.41,46383.0
2025-06-09 12:00:00,69.39,69.46,69.3,69.37,34269.0,69.39,69.46,69.3,69.37,34269.0
2025-06-09 12:30:00,69.38,69.52,69.37,69.45,56274.0,69.38,69.52,69.37,69.45,56274.0
2025-06-09 13:00:00,69.4,69.69,69.4,69.63,29012.0,69.4,69.69,69.4,69.63,29012.0
2025-06-09 13:30:00,69.63,69.68,69.5,69.52,52952.0,69.63,69.68,69.5,69.52,52952.0
2025-06-09 14:00:00,69.51,69.55,69.19,69.24,97439.0,69.51,69.55,69.19,69.24,97439.0
2025-06-09 14:30:00,69.25,69.3,69.09,69.2,260265.0,69.25,69.3,69.09,69.2,260265.0
2025-06-09 15:00:00,69.23,69.31,68.87,69.06,747706.0,69.23,69.31,68.87,69.06,747706.0
2025-06-09 15:30:00,69.07,69.07,68.51,68.53,1013794.0,69.07,69.07,68.51,68.53,1013794.0
2025-06-10 09:30:00,68.87,69.55,68.76,69.02,187300.0,68.87,69.55,68.76,69.02,187300.0
2025-06-10 10:00:00,69.02,69.18,68.76,69.09,63864.0,69.02,69.18,68.76,69.09,63864.0
2025-06-10 10:30:00,69.05,69.51,68.99,69.48,33922.0,69.05,69.51,68.99,69.48,33922.0
2025-06-10 11:00:00,69.48,69.68,69.43,69.61,54417.0,69.48,69.68,69.43,69.61,54417.0
2025-06-10 11:30:00,69.61,69.62,69.37,69.45,28128.0,69.61,69.62,69.37,69.45,28128.0
2025-06-10 12:00:00,69.44,69.56,69.31,69.33,22724.0,69.44,69.56,69.31,69.33,22724.0
2025-06-10 12:30:00,69.35,69.66,69.35,69.64,31112.0,69.35,69.66,69.35,69.64,31112.0
2025-06-10 13:00:00,69.64,69.78,69.55,69.73,50907.0,69.64,69.78,69.55,69.73,50907.0
2025-06-10 13:30:00,69.73,69.79,69.65,69.65,60448.0,69.73,69.79,69.65,69.65,60448.0
2025-06-10 14:00:00,69.66,69.66,69.41,69.51,66272.0,69.66,69.66,69.41,69.51,66272.0
2025-06-10 14:30:00,69.51,69.83,69.5,69.78,72976.0,69.51,69.83,69.5,69.78,72976.0
2025-06-10 15:00:00,69.78,70.17,69.78,70.09,203280.0,69.78,70.17,69.78,70.09,203280.0
2025-06-10 15:30:00,70.1,70.31,70.01,70.16,406524.0,70.1,70.31,70.01,70.16,406524.0
2025-06-11 09:30:00,70.38,70.5,69.76,70.28,82305.0,70.38,70.5,69.76,70.28,82305.0
2025-06-11 10:00:00,70.27,70.27,69.79,69.88,42182.0,70.27,70.27,69.79,69.88,42182.0
2025-06-11 10:30:00,69.92,70.11,69.79,70.0,43277.0,69.92,70.11,69.79,70.0,43277.0
2025-06-11 11:00:00,70.04,70.11,69.93,70.0,40907.0,70.04,70.11,69.93,70.0,40907.0
2025-06-11 11:30:00,70.02,70.02,69.76,69.89,29985.0,70.02,70.02,69.76,69.89,29985.0
2025-06-11 12:00:00,69.92,69.96,69.6,69.72,34895.0,69.92,69.96,69.6,69.72,34895.0
2025-06-11 12:30:00,69.73,69.85,69.59,69.84,21018.0,69.73,69.85,69.59,69.84,21018.0
2025-06-11 13:00:00,69.84,69.94,69.79,69.94,30161.0,69.84,69.94,69.79,69.94,30161.0
2025-06-11 13:30:00,69.92,69.94,69.77,69.82,27142.0,69.92,69.94,69.77,69.82,27142.0
2025-06-11 14:00:00,69.87,69.9,69.24,69.48,47694.0,69.87,69.9,69.24,69.48,47694.0
2025-06-11 14:30:00,69.48,69.62,69.3,69.32,48926.0,69.48,69.62,69.3,69.32,48926.0
2025-06-11 15:00:00,69.3,69.44,69.18,69.34,86767.0,69.3,69.44,69.18,69.34,86767.0
2025-06-11 15:30:00,69.31,69.5,69.26,69.4,215488.0,69.31,69.5,69.26,69.4,215488.0
2025-06-12 09:30:00,68.86,68.99,68.24,68.99,56254.0,68.86,68.99,68.24,68.99,56254.0
2025-06-12 10:00:00,68.9,69.07,68.6,68.72,39041.0,68.9,69.07,68.6,68.72,39041.0
2025-06-12 10:30:00,68.79,68.9,68.54,68.6,72189.0,68.79,68.9,68.54,68.6,72189.0
2025-06-12 11:00:00,68.57,68.61,68.37,68.53,41718.0,68.57,68.61,68.37,68.53,41718.0
2025-06-12 11:30:00,68.52,68.58,68.41,68.55,35742.0,68.52,68.58,68.41,68.55,35742.0
2025-06-12 12:00:00,68.56,68.72,68.47,68.62,27827.0,68.56,68.72,68.47,68.62,27827.0
2025-06-12 12:30:00,68.63,68.75,68.55,68.67,20534.0,68.63,68.75,68.55,68.67,20534.0
2025-06-12 13:00:00,68.7,68.75,68.61,68.62,48382.0,68.7,68.75,68.61,68.62,48382.0
2025-06-12 13:30:00,68.63,68.84,68.62,68.75,27014.0,68.63,68.84,68.62,68.75,27014.0
2025-06-12 14:00:00,68.76,68.87,68.61,68.69,27072.0,68.76,68.87,68.61,68.69,27072.0
2025-06-12 14:30:00,68.67,68.75,68.6,68.69,39834.0,68.67,68.75,68.6,68.69,39834.0
2025-06-12 15:00:00,68.65,68.73,68.35,68.35,106485.0,68.65,68.73,68.35,68.35,106485.0
2025-06-12 15:30:00,68.37,68.49,68.35,68.43,209086.0,68.37,68.49,68.35,68.43,209086.0
2025-06-13 09:30:00,67.26,68.2,67.26,67.39,90960.0,67.26,68.2,67.26,67.39,90960.0
2025-06-13 10:00:00,67.43,67.87,67.4,67.52,41132.0,67.43,67.87,67.4,67.52,41132.0
2025-06-13 10:30:00,67.51,67.81,67.46,67.78,43779.0,67.51,67.81,67.46,67.78,43779.0
2025-06-13 11:00:00,67.8,67.93,67.67,67.89,32627.0,67.8,67.93,67.67,67.89,32627.0
2025-06-13 11:30:00,67.9,67.99,67.83,67.85,29481.0,67.9,67.99,67.83,67.85,29481.0
2025-06-13 12:00:00,67.83,67.96,67.69,67.7,29727.0,67.83,67.96,67.69,67.7,29727.0
2025-06-13 12:30:00,67.72,67.75,67.39,67.56,45812.0,67.72,67.75,67.39,67.56,45812.0
2025-06-13 13:00:00,67.56,67.63,67.38,67.41,32346.0,67.56,67.63,67.38,67.41,32346.0
2025-06-13 13:30:00,67.4,67.46,67.18,67.25,40099.0,67.4,67.46,67.18,67.25,40099.0
2025-06-13 14:00:00,67.22,67.3,66.78,66.81,46103.0,67.22,67.3,66.78,66.81,46103.0
2025-06-13 14:30:00,66.8,66.86,66.63,66.81,53232.0,66.8,66.86,66.63,66.81,53232.0
2025-06-13 15:00:00,66.82,66.92,66.62,66.65,76799.0,66.82,66.92,66.62,66.65,76799.0
2025-06-13 15:30:00,66.67,66.88,66.62,66.86,234810.0,66.67,66.88,66.62,66.86,234810.0
2025-06-16 09:30:00,67.72,68.3,67.43,67.73,156831.0,67.72,68.3,67.43,67.73,156831.0
2025-06-16 10:00:00,67.81,68.06,67.78,67.93,54634.0,67.81,68.06,67.78,67.93,54634.0
2025-06-16 10:30:00,67.94,68.22,67.89,68.06,38773.0,67.94,68.22,67.89,68.06,38773.0
2025-06-16 11:00:00,68.08,68.13,67.68,67.73,34429.0,68.08,68.13,67.68,67.73,34429.0
2025-06-16 11:30:00,67.74,67.81,67.6,67.65,25492.0,67.74,67.81,67.6,67.65,25492.0
2025-06-16 12:00:00,67.63,67.8,67.6,67.78,24687.0,67.63,67.8,67.6,67.78,24687.0
2025-06-16 12:30:00,67.78,67.89,67.73,67.78,20772.0,67.78,67.89,67.73,67.78,20772.0
2025-06-16 13:00:00,67.77,68.04,67.74,68.01,18857.0,67.77,68.04,67.74,68.01,18857.0
2025-06-16 13:30:00,68.02,68.13,67.93,67.94,35497.0,68.02,68.13,67.93,67.94,35497.0
2025-06-16 14:00:00,67.95,68.07,67.94,67.96,22027.0,67.95,68.07,67.94,67.96,22027.0
2025-06-16 14:30:00,67.97,68.02,67.89,67.99,25403.0,67.97,68.02,67.89,67.99,25403.0
2025-06-16 15:00:00,67.98,68.0,67.83,67.84,42051.0,67.98,68.0,67.83,67.84,42051.0
2025-06-16 15:30:00,67.84,68.05,67.82,67.96,178371.0,67.84,68.05,67.82,67.96,178371.0
2025-06-17 09:30:00,67.55,68.07,67.24,67.91,125170.0,67.55,68.07,67.24,67.91,125170.0
2025-06-17 10:00:00,67.92,68.05,67.29,67.41,120845.0,67.92,68.05,67.29,67.41,120845.0
2025-06-17 10:30:00,67.39,67.62,67.14,67.14,105477.0,67.39,67.62,67.14,67.14,105477.0
2025-06-17 11:00:00,67.15,67.46,67.04,67.42,84779.0,67.15,67.46,67.04,67.42,84779.0
2025-06-17 11:30:00,67.45,67.5,67.19,67.19,74133.0,67.45,67.5,67.19,67.19,74133.0
2025-06-17 12:00:00,67.16,67.31,67.15,67.28,48243.0,67.16,67.31,67.15,67.28,48243.0
2025-06-17 12:30:00,67.28,67.33,67.1,67.19,36298.0,67.28,67.33,67.1,67.19,36298.0
2025-06-17 13:00:00,67.19,67.29,67.0,67.08,43696.0,67.19,67.29,67.0,67.08,43696.0
2025-06-17 13:30:00,67.06,67.34,67.03,67.3,106444.0,67.06,67.34,67.03,67.3,106444.0
2025-06-17 14:00:00,67.28,67.28,66.97,67.09,82636.0,67.28,67.28,66.97,67.09,82636.0
2025-06-17 14:30:00,67.13,67.22,67.06,67.22,47703.0,67.13,67.22,67.06,67.22,47703.0
2025-06-17 15:00:00,67.2,67.32,67.09,67.15,190266.0,67.2,67.32,67.09,67.15,190266.0
2025-06-17 15:30:00,67.16,67.31,66.9,67.14,389794.0,67.16,67.31,66.9,67.14,389794.0
2025-06-18 09:30:00,67.17,67.58,67.0,67.39,66465.0,67.17,67.58,67.0,67.39,66465.0
2025-06-18 10:00:00,67.39,67.5,67.22,67.37,40744.0,67.39,67.5,67.22,67.37,40744.0
2025-06-18 10:30:00,67.39,67.58,67.35,67.45,65004.0,67.39,67.58,67.35,67.45,65004.0
2025-06-18 11:00:00,67.45,67.53,67.22,67.34,26935.0,67.45,67.53,67.22,67.34,26935.0
2025-06-18 11:30:00,67.36,67.52,67.31,67.41,41738.0,67.36,67.52,67.31,67.41,41738.0
2025-06-18 12:00:00,67.41,67.45,67.36,67.41,17783.0,67.41,67.45,67.36,67.41,17783.0
2025-06-18 12:30:00,67.4,67.51,67.32,67.32,35212.0,67.4,67.51,67.32,67.32,35212.0
2025-06-18 13:00:00,67.32,67.35,67.12,67.19,38288.0,67.32,67.35,67.12,67.19,38288.0
2025-06-18 13:30:00,67.19,67.37,67.08,67.27,44072.0,67.19,67.37,67.08,67.27,44072.0
2025-06-18 14:00:00,67.27,67.52,67.13,67.29,82968.0,67.27,67.52,67.13,67.29,82968.0
2025-06-18 14:30:00,67.29,67.56,66.91,66.93,40723.0,67.29,67.56,66.91,66.93,40723.0
2025-06-18 15:00:00,66.89,67.12,66.8,66.82,48211.0,66.89,67.12,66.8,66.82,48211.0
2025-06-18 15:30:00,66.77,67.09,66.77,66.85,161744.0,66.77,67.09,66.77,66.85,161744.0
2025-06-20 09:30:00,67.78,68.06,66.21,67.42,772649.0,67.78,68.06,66.21,67.42,772649.0
2025-06-20 10:00:00,67.43,67.5,66.89,67.05,50452.0,67.43,67.5,66.89,67.05,50452.0
2025-06-20 10:30:00,67.09,67.2,66.41,67.02,208146.0,67.09,67.2,66.41,67.02,208146.0
2025-06-20 11:00:00,66.94,67.02,66.69,66.69,119510.0,66.94,67.02,66.69,66.69,119510.0
2025-06-20 11:30:00,66.73,67.12,66.65,66.78,73100.0,66.73,67.12,66.65,66.78,73100.0
2025-06-20 12:00:00,66.77,66.82,66.61,66.77,33996.0,66.77,66.82,66.61,66.77,33996.0
2025-06-20 12:30:00,66.79,66.9,66.58,66.63,56649.0,66.79,66.9,66.58,66.63,56649.0
2025-06-20 13:00:00,66.63,66.78,66.37,66.37,54428.0,66.63,66.78,66.37,66.37,54428.0
2025-06-20 13:30:00,66.37,66.58,66.36,66.46,40722.0,66.37,66.58,66.36,66.46,40722.0
2025-06-20 14:00:00,66.44,66.48,66.27,66.37,63689.0,66.44,66.48,66.27,66.37,63689.0
2025-06-20 14:30:00,66.39,66.43,66.19,66.22,54585.0,66.39,66.43,66.19,66.22,54585.0
2025-06-20 15:00:00,66.21,66.36,66.14,66.23,78821.0,66.21,66.36,66.14,66.23,78821.0
2025-06-20 15:30:00,66.24,66.51,66.13,66.2,392320.0,66.24,66.51,66.13,66.2,392320.0