date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-12-20 09:30:00,40.99,41.26,40.95,40.96,69700.0,33.6949,33.9169,33.662,33.6702,69700.0
2013-12-20 10:00:00,40.97,41.08,40.95,41.05,22300.0,33.6785,33.7689,33.662,33.7442,22300.0
2013-12-20 10:30:00,41.08,41.1,40.97,40.97,28500.0,33.7689,33.7853,33.6785,33.6785,28500.0
2013-12-20 11:00:00,40.97,40.98,40.89,40.9,48000.0,33.6785,33.6867,33.6127,33.6209,48000.0
2013-12-20 11:30:00,40.91,40.98,40.9,40.96,32000.0,33.6291,33.6867,33.6209,33.6702,32000.0
2013-12-20 12:00:00,40.97,40.99,40.94,40.99,20200.0,33.6785,33.6949,33.6538,33.6949,20200.0
2013-12-20 12:30:00,41.01,41.16,41.0,41.12,33000.0,33.7113,33.8347,33.7031,33.8018,33000.0
2013-12-20 13:00:00,41.12,41.12,41.03,41.04,37500.0,33.8018,33.8018,33.7278,33.736,37500.0
2013-12-20 13:30:00,41.03,41.05,40.98,41.03,27000.0,33.7278,33.7442,33.6867,33.7278,27000.0
2013-12-20 14:00:00,41.04,41.08,41.01,41.02,42800.0,33.736,33.7689,33.7113,33.7196,42800.0
2013-12-20 14:30:00,41.02,41.06,41.0,41.04,39200.0,33.7196,33.7525,33.7031,33.736,39200.0
2013-12-20 15:00:00,41.04,41.09,41.02,41.04,123000.0,33.736,33.7771,33.7196,33.736,123000.0
2013-12-20 15:30:00,41.04,41.07,40.99,41.02,227400.0,33.736,33.7607,33.6949,33.7196,227400.0
2013-12-23 09:30:00,40.98,41.46,40.94,41.04,81000.0,33.6867,34.0813,33.6538,33.736,81000.0
2013-12-23 10:00:00,41.04,41.1,41.0,41.1,38100.0,33.736,33.7853,33.7031,33.7853,38100.0
2013-12-23 10:30:00,41.09,41.13,41.08,41.13,20400.0,33.7771,33.81,33.7689,33.81,20400.0
2013-12-23 11:00:00,41.13,41.13,41.09,41.1,24800.0,33.81,33.81,33.7771,33.7853,24800.0
2013-12-23 11:30:00,41.09,41.16,41.09,41.16,23000.0,33.7771,33.8347,33.7771,33.8347,23000.0
2013-12-23 12:00:00,41.15,41.16,41.1,41.13,31900.0,33.8264,33.8347,33.7853,33.81,31900.0
2013-12-23 12:30:00,41.12,41.13,41.08,41.08,25900.0,33.8018,33.81,33.7689,33.7689,25900.0
2013-12-23 13:00:00,41.07,41.07,41.05,41.05,19400.0,33.7607,33.7607,33.7442,33.7442,19400.0
2013-12-23 13:30:00,41.05,41.07,41.02,41.02,26600.0,33.7442,33.7607,33.7196,33.7196,26600.0
2013-12-23 14:00:00,41.02,41.12,41.02,41.12,29100.0,33.7196,33.8018,33.7196,33.8018,29100.0
2013-12-23 14:30:00,41.12,41.14,41.1,41.11,27200.0,33.8018,33.8182,33.7853,33.7936,27200.0
2013-12-23 15:00:00,41.11,41.22,41.1,41.21,71600.0,33.7936,33.884,33.7853,33.8758,71600.0
2013-12-23 15:30:00,41.22,41.25,41.16,41.19,146800.0,33.884,33.9086,33.8347,33.8593,146800.0
2013-12-24 09:30:00,41.14,41.24,41.02,41.24,48100.0,33.8182,33.9004,33.7196,33.9004,48100.0
2013-12-24 10:00:00,41.24,41.32,41.21,41.31,34700.0,33.9004,33.9662,33.8758,33.958,34700.0
2013-12-24 10:30:00,41.31,41.35,41.3,41.32,23000.0,33.958,33.9908,33.9497,33.9662,23000.0
2013-12-24 11:00:00,41.31,41.32,41.27,41.29,56000.0,33.958,33.9662,33.9251,33.9415,56000.0
2013-12-24 11:30:00,41.29,41.31,41.22,41.22,38600.0,33.9415,33.958,33.884,33.884,38600.0
2013-12-24 12:00:00,41.23,41.26,41.2,41.22,44300.0,33.8922,33.9169,33.8675,33.884,44300.0
2013-12-24 12:30:00,41.21,41.27,41.2,41.21,41400.0,33.8758,33.9251,33.8675,33.8758,41400.0
2013-12-26 09:30:00,41.21,41.5,41.0,41.3,43200.0,33.8758,34.1141,33.7031,33.9497,43200.0
2013-12-26 10:00:00,41.32,41.33,41.26,41.29,27200.0,33.9662,33.9744,33.9169,33.9415,27200.0
2013-12-26 10:30:00,41.29,41.29,41.24,41.25,26100.0,33.9415,33.9415,33.9004,33.9086,26100.0
2013-12-26 11:00:00,41.26,41.27,41.19,41.27,29000.0,33.9169,33.9251,33.8593,33.9251,29000.0
2013-12-26 11:30:00,41.27,41.29,41.19,41.24,30100.0,33.9251,33.9415,33.8593,33.9004,30100.0
2013-12-26 12:00:00,41.26,41.27,41.22,41.23,22000.0,33.9169,33.9251,33.884,33.8922,22000.0
2013-12-26 12:30:00,41.23,41.27,41.2,41.27,31800.0,33.8922,33.9251,33.8675,33.9251,31800.0
2013-12-26 13:00:00,41.27,41.28,41.23,41.23,14200.0,33.9251,33.9333,33.8922,33.8922,14200.0
2013-12-26 13:30:00,41.24,41.27,41.23,41.26,16100.0,33.9004,33.9251,33.8922,33.9169,16100.0
2013-12-26 14:00:00,41.27,41.31,41.26,41.28,23200.0,33.9251,33.958,33.9169,33.9333,23200.0
2013-12-26 14:30:00,41.29,41.3,41.23,41.29,28800.0,33.9415,33.9497,33.8922,33.9415,28800.0
2013-12-26 15:00:00,41.3,41.3,41.24,41.27,29900.0,33.9497,33.9497,33.9004,33.9251,29900.0
2013-12-26 15:30:00,41.27,41.31,41.26,41.27,58400.0,33.9251,33.958,33.9169,33.9251,58400.0
2013-12-27 09:30:00,41.4,41.4,41.04,41.22,52800.0,34.1393,34.1393,33.8425,33.9909,52800.0
2013-12-27 10:00:00,41.22,41.24,41.19,41.23,26300.0,33.9909,34.0074,33.9662,33.9992,26300.0
2013-12-27 10:30:00,41.24,41.24,41.18,41.21,23600.0,34.0074,34.0074,33.9579,33.9827,23600.0
2013-12-27 11:00:00,41.22,41.28,41.21,41.26,25700.0,33.9909,34.0404,33.9827,34.0239,25700.0
2013-12-27 11:30:00,41.27,41.29,41.23,41.24,18800.0,34.0321,34.0486,33.9992,34.0074,18800.0
2013-12-27 12:00:00,41.25,41.25,41.18,41.19,21900.0,34.0157,34.0157,33.9579,33.9662,21900.0
2013-12-27 12:30:00,41.19,41.19,41.16,41.17,18800.0,33.9662,33.9662,33.9414,33.9497,18800.0
2013-12-27 13:00:00,41.18,41.19,41.16,41.18,13400.0,33.9579,33.9662,33.9414,33.9579,13400.0
2013-12-27 13:30:00,41.18,41.22,41.17,41.2,30700.0,33.9579,33.9909,33.9497,33.9744,30700.0
2013-12-27 14:00:00,41.2,41.3,41.2,41.29,27700.0,33.9744,34.0569,33.9744,34.0486,27700.0
2013-12-27 14:30:00,41.29,41.31,41.23,41.23,32800.0,34.0486,34.0651,33.9992,33.9992,32800.0
2013-12-27 15:00:00,41.24,41.26,41.2,41.25,28700.0,34.0074,34.0239,33.9744,34.0157,28700.0
2013-12-27 15:30:00,41.25,41.25,41.19,41.2,45900.0,34.0157,34.0157,33.9662,33.9744,45900.0
2013-12-30 09:30:00,41.1,41.2,40.86,40.95,57300.0,33.892,33.9744,33.6941,33.7683,57300.0
2013-12-30 10:00:00,40.95,41.0,40.9,40.9,50600.0,33.7683,33.8095,33.727,33.727,50600.0
2013-12-30 10:30:00,40.91,40.93,40.9,40.92,50300.0,33.7353,33.7518,33.727,33.7435,50300.0
2013-12-30 11:00:00,40.92,40.99,40.92,40.99,51400.0,33.7435,33.8013,33.7435,33.8013,51400.0
2013-12-30 11:30:00,40.99,41.01,40.98,41.0,35500.0,33.8013,33.8177,33.793,33.8095,35500.0
2013-12-30 12:00:00,41.0,41.0,40.96,40.97,34600.0,33.8095,33.8095,33.7765,33.7848,34600.0
2013-12-30 12:30:00,40.96,40.97,40.96,40.97,19200.0,33.7765,33.7848,33.7765,33.7848,19200.0
2013-12-30 13:00:00,40.97,41.05,40.96,41.05,35300.0,33.7848,33.8507,33.7765,33.8507,35300.0
2013-12-30 13:30:00,41.05,41.05,41.0,41.0,35100.0,33.8507,33.8507,33.8095,33.8095,35100.0
2013-12-30 14:00:00,41.01,41.1,41.0,41.1,34700.0,33.8177,33.892,33.8095,33.892,34700.0
2013-12-30 14:30:00,41.1,41.1,41.04,41.05,42400.0,33.892,33.892,33.8425,33.8507,42400.0
2013-12-30 15:00:00,41.05,41.05,41.03,41.04,47200.0,33.8507,33.8507,33.8342,33.8425,47200.0
2013-12-30 15:30:00,41.04,41.06,41.03,41.05,122600.0,33.8425,33.859,33.8342,33.8507,122600.0
2013-12-31 09:30:00,41.2,41.34,41.08,41.29,63700.0,33.9744,34.0899,33.8755,34.0486,63700.0
2013-12-31 10:00:00,41.31,41.42,41.29,41.39,60800.0,34.0651,34.1558,34.0486,34.1311,60800.0
2013-12-31 10:30:00,41.39,41.44,41.37,41.44,44500.0,34.1311,34.1723,34.1146,34.1723,44500.0
2013-12-31 11:00:00,41.45,41.46,41.41,41.41,29100.0,34.1806,34.1888,34.1476,34.1476,29100.0
2013-12-31 11:30:00,41.42,41.44,41.4,41.42,27300.0,34.1558,34.1723,34.1393,34.1558,27300.0
2013-12-31 12:00:00,41.41,41.42,41.37,41.38,24200.0,34.1476,34.1558,34.1146,34.1229,24200.0
2013-12-31 12:30:00,41.38,41.42,41.34,41.42,66100.0,34.1229,34.1558,34.0899,34.1558,66100.0
2013-12-31 13:00:00,41.42,41.42,41.33,41.38,49500.0,34.1558,34.1558,34.0816,34.1229,49500.0
2013-12-31 13:30:00,41.38,41.4,41.34,41.36,47800.0,34.1229,34.1393,34.0899,34.1064,47800.0
2013-12-31 14:00:00,41.37,41.38,41.25,41.26,36400.0,34.1146,34.1229,34.0157,34.0239,36400.0
2013-12-31 14:30:00,41.26,41.27,41.25,41.27,18800.0,34.0239,34.0321,34.0157,34.0321,18800.0
2013-12-31 15:00:00,41.27,41.34,41.26,41.34,25300.0,34.0321,34.0899,34.0239,34.0899,25300.0
2013-12-31 15:30:00,41.34,41.37,41.23,41.25,100200.0,34.0899,34.1146,33.9992,34.0157,100200.0
2014-01-02 09:30:00,41.07,41.46,40.9,40.96,34300.0,33.8672,34.1888,33.727,33.7765,34300.0
2014-01-02 10:00:00,40.95,41.08,40.91,40.98,55100.0,33.7683,33.8755,33.7353,33.793,55100.0
2014-01-02 10:30:00,40.98,41.02,40.91,40.91,40700.0,33.793,33.826,33.7353,33.7353,40700.0
2014-01-02 11:00:00,40.92,40.94,40.87,40.87,36800.0,33.7435,33.76,33.7023,33.7023,36800.0
2014-01-02 11:30:00,40.88,40.9,40.62,40.71,54200.0,33.7105,33.727,33.4961,33.5704,54200.0
2014-01-02 12:00:00,40.72,40.83,40.7,40.72,38900.0,33.5786,33.6693,33.5621,33.5786,38900.0
2014-01-02 12:30:00,40.72,40.76,40.69,40.75,24800.0,33.5786,33.6116,33.5539,33.6033,24800.0
2014-01-02 13:00:00,40.75,40.78,40.69,40.72,30200.0,33.6033,33.6281,33.5539,33.5786,30200.0
2014-01-02 13:30:00,40.73,40.79,40.7,40.77,33200.0,33.5869,33.6363,33.5621,33.6198,33200.0
2014-01-02 14:00:00,40.78,40.82,40.7,40.73,40600.0,33.6281,33.6611,33.5621,33.5869,40600.0
2014-01-02 14:30:00,40.73,40.8,40.73,40.73,40200.0,33.5869,33.6446,33.5869,33.5869,40200.0
2014-01-02 15:00:00,40.74,40.83,40.73,40.81,52500.0,33.5951,33.6693,33.5869,33.6528,52500.0
2014-01-02 15:30:00,40.81,40.81,40.73,40.77,95900.0,33.6528,33.6528,33.5869,33.6198,95900.0
2014-01-03 09:30:00,40.88,40.96,40.66,40.85,33000.0,33.7105,33.7765,33.5291,33.6858,33000.0
2014-01-03 10:00:00,40.88,40.92,40.79,40.9,50500.0,33.7105,33.7435,33.6363,33.727,50500.0
2014-01-03 10:30:00,40.91,40.95,40.85,40.87,29700.0,33.7353,33.7683,33.6858,33.7023,29700.0
2014-01-03 11:00:00,40.88,40.94,40.88,40.92,38400.0,33.7105,33.76,33.7105,33.7435,38400.0
2014-01-03 11:30:00,40.94,40.96,40.9,40.9,27600.0,33.76,33.7765,33.727,33.727,27600.0
2014-01-03 12:00:00,40.91,40.96,40.91,40.96,26000.0,33.7353,33.7765,33.7353,33.7765,26000.0
2014-01-03 12:30:00,40.96,40.97,40.92,40.94,33800.0,33.7765,33.7848,33.7435,33.76,33800.0
2014-01-03 13:00:00,40.95,41.01,40.94,41.0,46000.0,33.7683,33.8177,33.76,33.8095,46000.0
2014-01-03 13:30:00,41.0,41.03,40.97,41.01,42300.0,33.8095,33.8342,33.7848,33.8177,42300.0
2014-01-03 14:00:00,41.02,41.02,41.0,41.0,35400.0,33.826,33.826,33.8095,33.8095,35400.0
2014-01-03 14:30:00,41.01,41.09,40.97,41.09,56000.0,33.8177,33.8837,33.7848,33.8837,56000.0
2014-01-03 15:00:00,41.09,41.14,41.07,41.12,62100.0,33.8837,33.9249,33.8672,33.9085,62100.0
2014-01-03 15:30:00,41.12,41.18,41.11,41.17,137000.0,33.9085,33.9579,33.9002,33.9497,137000.0
2014-01-06 09:30:00,41.12,41.49,40.83,40.95,71300.0,33.9085,34.2136,33.6693,33.7683,71300.0
2014-01-06 10:00:00,40.94,40.95,40.81,40.92,39900.0,33.76,33.7683,33.6528,33.7435,39900.0
2014-01-06 10:30:00,40.92,40.94,40.88,40.9,27700.0,33.7435,33.76,33.7105,33.727,27700.0
2014-01-06 11:00:00,40.9,40.92,40.74,40.77,42000.0,33.727,33.7435,33.5951,33.6198,42000.0
2014-01-06 11:30:00,40.77,40.77,40.69,40.7,38400.0,33.6198,33.6198,33.5539,33.5621,38400.0
2014-01-06 12:00:00,40.7,40.71,40.69,40.7,19200.0,33.5621,33.5704,33.5539,33.5621,19200.0
2014-01-06 12:30:00,40.69,40.69,40.64,40.65,19500.0,33.5539,33.5539,33.5126,33.5209,19500.0
2014-01-06 13:00:00,40.66,40.66,40.57,40.6,23900.0,33.5291,33.5291,33.4549,33.4797,23900.0
2014-01-06 13:30:00,40.59,40.61,40.51,40.59,48300.0,33.4714,33.4879,33.4054,33.4714,48300.0
2014-01-06 14:00:00,40.59,40.64,40.58,40.58,42200.0,33.4714,33.5126,33.4632,33.4632,42200.0
2014-01-06 14:30:00,40.59,40.64,40.57,40.57,46000.0,33.4714,33.5126,33.4549,33.4549,46000.0
2014-01-06 15:00:00,40.57,40.58,40.49,40.5,56000.0,33.4549,33.4632,33.3889,33.3972,56000.0
2014-01-06 15:30:00,40.5,40.5,40.37,40.4,127400.0,33.3972,33.3972,33.29,33.3147,127400.0
2014-01-07 09:30:00,40.49,40.7,40.44,40.65,46700.0,33.3889,33.5621,33.3477,33.5209,46700.0
2014-01-07 10:00:00,40.66,40.77,40.58,40.77,38800.0,33.5291,33.6198,33.4632,33.6198,38800.0
2014-01-07 10:30:00,40.77,40.8,40.74,40.76,35100.0,33.6198,33.6446,33.5951,33.6116,35100.0
2014-01-07 11:00:00,40.79,40.79,40.73,40.78,25300.0,33.6363,33.6363,33.5869,33.6281,25300.0
2014-01-07 11:30:00,40.78,40.87,40.78,40.84,51100.0,33.6281,33.7023,33.6281,33.6776,51100.0
2014-01-07 12:00:00,40.84,40.85,40.84,40.84,15800.0,33.6776,33.6858,33.6776,33.6776,15800.0
2014-01-07 12:30:00,40.84,40.95,40.84,40.95,21900.0,33.6776,33.7683,33.6776,33.7683,21900.0
2014-01-07 13:00:00,40.96,41.02,40.95,40.98,23700.0,33.7765,33.826,33.7683,33.793,23700.0
2014-01-07 13:30:00,40.98,41.02,40.93,40.95,34700.0,33.793,33.826,33.7518,33.7683,34700.0
2014-01-07 14:00:00,40.95,40.95,40.89,40.91,34500.0,33.7683,33.7683,33.7188,33.7353,34500.0
2014-01-07 14:30:00,40.92,40.95,40.89,40.95,38700.0,33.7435,33.7683,33.7188,33.7683,38700.0
2014-01-07 15:00:00,40.95,40.97,40.88,40.91,56500.0,33.7683,33.7848,33.7105,33.7353,56500.0
2014-01-07 15:30:00,40.91,40.91,40.79,40.8,107200.0,33.7353,33.7353,33.6363,33.6446,107200.0
2014-01-08 09:30:00,40.94,40.94,40.73,40.81,105000.0,33.76,33.76,33.5869,33.6528,105000.0
2014-01-08 10:00:00,40.79,40.91,40.76,40.86,61000.0,33.6363,33.7353,33.6116,33.6941,61000.0
2014-01-08 10:30:00,40.86,40.93,40.83,40.92,46400.0,33.6941,33.7518,33.6693,33.7435,46400.0
2014-01-08 11:00:00,40.92,40.99,40.87,40.95,112700.0,33.7435,33.8013,33.7023,33.7683,112700.0
2014-01-08 11:30:00,40.95,41.09,40.94,41.09,44700.0,33.7683,33.8837,33.76,33.8837,44700.0
2014-01-08 12:00:00,41.09,41.11,41.0,41.04,100800.0,33.8837,33.9002,33.8095,33.8425,100800.0
2014-01-08 12:30:00,41.03,41.03,40.97,40.99,45900.0,33.8342,33.8342,33.7848,33.8013,45900.0
2014-01-08 13:00:00,40.99,41.11,40.99,41.09,144900.0,33.8013,33.9002,33.8013,33.8837,144900.0
2014-01-08 13:30:00,41.07,41.16,41.02,41.16,37900.0,33.8672,33.9414,33.826,33.9414,37900.0
2014-01-08 14:00:00,41.16,41.16,41.06,41.13,31400.0,33.9414,33.9414,33.859,33.9167,31400.0
2014-01-08 14:30:00,41.13,41.14,41.07,41.13,46100.0,33.9167,33.9249,33.8672,33.9167,46100.0
2014-01-08 15:00:00,41.12,41.2,41.12,41.16,46000.0,33.9085,33.9744,33.9085,33.9414,46000.0
2014-01-08 15:30:00,41.16,41.29,41.16,41.27,118600.0,33.9414,34.0486,33.9414,34.0321,118600.0
2014-01-09 09:30:00,41.25,41.49,41.11,41.32,59900.0,34.0157,34.2136,33.9002,34.0734,59900.0
2014-01-09 10:00:00,41.32,41.35,41.24,41.33,98300.0,34.0734,34.0981,34.0074,34.0816,98300.0
2014-01-09 10:30:00,41.32,41.34,41.23,41.27,59100.0,34.0734,34.0899,33.9992,34.0321,59100.0
2014-01-09 11:00:00,41.28,41.31,41.1,41.18,70100.0,34.0404,34.0651,33.892,33.9579,70100.0
2014-01-09 11:30:00,41.19,41.33,41.19,41.32,34900.0,33.9662,34.0816,33.9662,34.0734,34900.0
2014-01-09 12:00:00,41.32,41.44,41.32,41.41,27000.0,34.0734,34.1723,34.0734,34.1476,27000.0
2014-01-09 12:30:00,41.41,41.49,41.4,41.49,25300.0,34.1476,34.2136,34.1393,34.2136,25300.0
2014-01-09 13:00:00,41.49,41.52,41.46,41.51,29900.0,34.2136,34.2383,34.1888,34.2301,29900.0
2014-01-09 13:30:00,41.51,41.51,41.43,41.5,50000.0,34.2301,34.2301,34.1641,34.2218,50000.0
2014-01-09 14:00:00,41.5,41.5,41.42,41.47,31800.0,34.2218,34.2218,34.1558,34.1971,31800.0
2014-01-09 14:30:00,41.47,41.53,41.45,41.51,25300.0,34.1971,34.2465,34.1806,34.2301,25300.0
2014-01-09 15:00:00,41.51,41.58,41.49,41.5,79400.0,34.2301,34.2878,34.2136,34.2218,79400.0
2014-01-09 15:30:00,41.49,41.51,41.41,41.42,99200.0,34.2136,34.2301,34.1476,34.1558,99200.0
2014-01-10 09:30:00,41.44,41.55,41.36,41.42,34500.0,34.1723,34.263,34.1064,34.1558,34500.0
2014-01-10 10:00:00,41.4,41.4,41.27,41.31,32100.0,34.1393,34.1393,34.0321,34.0651,32100.0
2014-01-10 10:30:00,41.31,41.36,41.28,41.34,19900.0,34.0651,34.1064,34.0404,34.0899,19900.0
2014-01-10 11:00:00,41.35,41.36,41.31,41.32,30200.0,34.0981,34.1064,34.0651,34.0734,30200.0
2014-01-10 11:30:00,41.31,41.34,41.27,41.28,53000.0,34.0651,34.0899,34.0321,34.0404,53000.0
2014-01-10 12:00:00,41.28,41.33,41.27,41.31,25500.0,34.0404,34.0816,34.0321,34.0651,25500.0
2014-01-10 12:30:00,41.31,41.4,41.31,41.34,16700.0,34.0651,34.1393,34.0651,34.0899,16700.0
2014-01-10 13:00:00,41.34,41.36,41.32,41.35,31600.0,34.0899,34.1064,34.0734,34.0981,31600.0
2014-01-10 13:30:00,41.35,41.41,41.35,41.38,24300.0,34.0981,34.1476,34.0981,34.1229,24300.0
2014-01-10 14:00:00,41.38,41.39,41.36,41.38,19400.0,34.1229,34.1311,34.1064,34.1229,19400.0
2014-01-10 14:30:00,41.37,41.41,41.37,41.39,37800.0,34.1146,34.1476,34.1146,34.1311,37800.0
2014-01-10 15:00:00,41.39,41.42,41.37,41.42,39500.0,34.1311,34.1558,34.1146,34.1558,39500.0
2014-01-10 15:30:00,41.41,41.44,41.34,41.39,84300.0,34.1476,34.1723,34.0899,34.1311,84300.0
2014-01-13 09:30:00,41.24,41.28,41.17,41.19,42300.0,34.0074,34.0404,33.9497,33.9662,42300.0
2014-01-13 10:00:00,41.17,41.27,41.17,41.24,21800.0,33.9497,34.0321,33.9497,34.0074,21800.0
2014-01-13 10:30:00,41.25,41.27,41.2,41.2,11500.0,34.0157,34.0321,33.9744,33.9744,11500.0
2014-01-13 11:00:00,41.2,41.29,41.18,41.28,17300.0,33.9744,34.0486,33.9579,34.0404,17300.0
2014-01-13 11:30:00,41.29,41.29,41.25,41.25,17700.0,34.0486,34.0486,34.0157,34.0157,17700.0
2014-01-13 12:00:00,41.26,41.28,41.2,41.2,33200.0,34.0239,34.0404,33.9744,33.9744,33200.0
2014-01-13 12:30:00,41.2,41.24,41.2,41.22,26200.0,33.9744,34.0074,33.9744,33.9909,26200.0
2014-01-13 13:00:00,41.22,41.26,41.22,41.24,31300.0,33.9909,34.0239,33.9909,34.0074,31300.0
2014-01-13 13:30:00,41.23,41.26,41.2,41.21,27600.0,33.9992,34.0239,33.9744,33.9827,27600.0
2014-01-13 14:00:00,41.21,41.23,41.08,41.08,39600.0,33.9827,33.9992,33.8755,33.8755,39600.0
2014-01-13 14:30:00,41.08,41.08,41.0,41.03,39200.0,33.8755,33.8755,33.8095,33.8342,39200.0
2014-01-13 15:00:00,41.02,41.05,40.94,41.05,89500.0,33.826,33.8507,33.76,33.8507,89500.0
2014-01-13 15:30:00,41.05,41.06,40.98,41.06,109000.0,33.8507,33.859,33.793,33.859,109000.0
2014-01-14 09:30:00,40.38,41.3,40.38,41.14,52900.0,33.2982,34.0569,33.2982,33.9249,52900.0
2014-01-14 10:00:00,41.15,41.41,41.14,41.36,79100.0,33.9332,34.1476,33.9249,34.1064,79100.0
2014-01-14 10:30:00,41.36,41.45,41.33,41.45,30800.0,34.1064,34.1806,34.0816,34.1806,30800.0
2014-01-14 11:00:00,41.45,41.54,41.43,41.53,39800.0,34.1806,34.2548,34.1641,34.2465,39800.0
2014-01-14 11:30:00,41.54,41.56,41.48,41.56,22200.0,34.2548,34.2713,34.2053,34.2713,22200.0
2014-01-14 12:00:00,41.56,41.61,41.47,41.59,16600.0,34.2713,34.3125,34.1971,34.296,16600.0
2014-01-14 12:30:00,41.58,41.61,41.48,41.48,41500.0,34.2878,34.3125,34.2053,34.2053,41500.0
2014-01-14 13:00:00,41.49,41.55,41.49,41.52,10400.0,34.2136,34.263,34.2136,34.2383,10400.0
2014-01-14 13:30:00,41.51,41.66,41.47,41.66,44800.0,34.2301,34.3537,34.1971,34.3537,44800.0
2014-01-14 14:00:00,41.66,41.69,41.6,41.67,40800.0,34.3537,34.3785,34.3043,34.362,40800.0
2014-01-14 14:30:00,41.67,41.78,41.66,41.73,82400.0,34.362,34.4527,34.3537,34.4115,82400.0
2014-01-14 15:00:00,41.73,41.86,41.73,41.79,66600.0,34.4115,34.5187,34.4115,34.461,66600.0
2014-01-14 15:30:00,41.79,41.89,41.77,41.86,210000.0,34.461,34.5434,34.4445,34.5187,210000.0
2014-01-15 09:30:00,41.9,41.93,41.72,41.82,112400.0,34.5517,34.5764,34.4032,34.4857,112400.0
2014-01-15 10:00:00,41.82,42.0,41.82,42.0,71500.0,34.4857,34.6341,34.4857,34.6341,71500.0
2014-01-15 10:30:00,42.0,42.03,41.94,41.94,20800.0,34.6341,34.6589,34.5846,34.5846,20800.0
2014-01-15 11:00:00,41.95,42.02,41.93,42.0,30600.0,34.5929,34.6506,34.5764,34.6341,30600.0
2014-01-15 11:30:00,42.0,42.05,41.98,42.0,17400.0,34.6341,34.6754,34.6176,34.6341,17400.0
2014-01-15 12:00:00,42.0,42.05,42.0,42.05,15500.0,34.6341,34.6754,34.6341,34.6754,15500.0
2014-01-15 12:30:00,42.04,42.06,42.0,42.01,25600.0,34.6671,34.6836,34.6341,34.6424,25600.0
2014-01-15 13:00:00,42.01,42.02,41.98,42.01,85100.0,34.6424,34.6506,34.6176,34.6424,85100.0
2014-01-15 13:30:00,42.0,42.03,41.99,42.0,88000.0,34.6341,34.6589,34.6259,34.6341,88000.0
2014-01-15 14:00:00,42.0,42.04,41.99,42.02,23400.0,34.6341,34.6671,34.6259,34.6506,23400.0
2014-01-15 14:30:00,42.02,42.03,42.01,42.02,16700.0,34.6506,34.6589,34.6424,34.6506,16700.0
2014-01-15 15:00:00,42.02,42.06,42.02,42.02,64300.0,34.6506,34.6836,34.6506,34.6506,64300.0
2014-01-15 15:30:00,42.03,42.1,42.01,42.03,83200.0,34.6589,34.7166,34.6424,34.6589,83200.0
2014-01-16 09:30:00,41.93,42.09,41.93,42.01,23700.0,34.5764,34.7083,34.5764,34.6424,23700.0
2014-01-16 10:00:00,42.02,42.05,41.97,42.02,35000.0,34.6506,34.6754,34.6094,34.6506,35000.0
2014-01-16 10:30:00,42.03,42.08,42.0,42.01,108200.0,34.6589,34.7001,34.6341,34.6424,108200.0
2014-01-16 11:00:00,42.0,42.02,41.95,41.95,350300.0,34.6341,34.6506,34.5929,34.5929,350300.0
2014-01-16 11:30:00,41.96,41.97,41.83,41.88,104400.0,34.6011,34.6094,34.4939,34.5352,104400.0
2014-01-16 12:00:00,41.88,41.92,41.85,41.87,204800.0,34.5352,34.5682,34.5104,34.5269,204800.0
2014-01-16 12:30:00,41.87,42.24,41.84,42.04,114200.0,34.5269,34.832,34.5022,34.6671,114200.0
2014-01-16 13:00:00,42.03,42.15,41.97,42.08,39000.0,34.6589,34.7578,34.6094,34.7001,39000.0
2014-01-16 13:30:00,42.08,42.11,42.04,42.09,23300.0,34.7001,34.7248,34.6671,34.7083,23300.0
2014-01-16 14:00:00,42.1,42.11,42.06,42.11,48400.0,34.7166,34.7248,34.6836,34.7248,48400.0
2014-01-16 14:30:00,42.11,42.17,42.09,42.11,107100.0,34.7248,34.7743,34.7083,34.7248,107100.0
2014-01-16 15:00:00,42.1,42.1,41.98,42.02,262800.0,34.7166,34.7166,34.6176,34.6506,262800.0
2014-01-16 15:30:00,42.02,42.11,41.99,42.0,144300.0,34.6506,34.7248,34.6259,34.6341,144300.0
2014-01-17 09:30:00,41.87,42.24,41.62,41.99,147900.0,34.5269,34.832,34.3208,34.6259,147900.0
2014-01-17 10:00:00,41.99,41.99,41.86,41.9,167800.0,34.6259,34.6259,34.5187,34.5517,167800.0
2014-01-17 10:30:00,41.9,41.94,41.81,41.82,32100.0,34.5517,34.5846,34.4774,34.4857,32100.0
2014-01-17 11:00:00,41.82,41.86,41.78,41.79,29500.0,34.4857,34.5187,34.4527,34.461,29500.0
2014-01-17 11:30:00,41.79,41.83,41.79,41.81,471300.0,34.461,34.4939,34.461,34.4774,471300.0
2014-01-17 12:00:00,41.8,41.85,41.8,41.85,14000.0,34.4692,34.5104,34.4692,34.5104,14000.0
2014-01-17 12:30:00,41.84,41.85,41.82,41.82,10100.0,34.5022,34.5104,34.4857,34.4857,10100.0
2014-01-17 13:00:00,41.81,41.89,41.8,41.85,83700.0,34.4774,34.5434,34.4692,34.5104,83700.0
2014-01-17 13:30:00,41.86,41.87,41.8,41.86,362400.0,34.5187,34.5269,34.4692,34.5187,362400.0
2014-01-17 14:00:00,41.86,41.96,41.86,41.91,29200.0,34.5187,34.6011,34.5187,34.5599,29200.0
2014-01-17 14:30:00,41.91,41.95,41.9,41.91,20700.0,34.5599,34.5929,34.5517,34.5599,20700.0
2014-01-17 15:00:00,41.91,42.01,41.86,41.96,84000.0,34.5599,34.6424,34.5187,34.6011,84000.0
2014-01-17 15:30:00,41.97,41.99,41.87,41.94,94000.0,34.6094,34.6259,34.5269,34.5846,94000.0
2014-01-21 09:30:00,42.1,42.1,41.83,42.02,48900.0,34.7166,34.7166,34.4939,34.6506,48900.0
2014-01-21 10:00:00,42.02,42.03,41.88,41.96,47600.0,34.6506,34.6589,34.5352,34.6011,47600.0
2014-01-21 10:30:00,41.95,42.02,41.89,42.02,51400.0,34.5929,34.6506,34.5434,34.6506,51400.0
2014-01-21 11:00:00,42.01,42.07,41.93,41.96,31500.0,34.6424,34.6918,34.5764,34.6011,31500.0
2014-01-21 11:30:00,41.96,41.96,41.88,41.95,26200.0,34.6011,34.6011,34.5352,34.5929,26200.0
2014-01-21 12:00:00,41.95,42.02,41.93,42.0,23300.0,34.5929,34.6506,34.5764,34.6341,23300.0
2014-01-21 12:30:00,42.0,42.07,42.0,42.07,17800.0,34.6341,34.6918,34.6341,34.6918,17800.0
2014-01-21 13:00:00,42.07,42.2,42.06,42.19,51700.0,34.6918,34.799,34.6836,34.7908,51700.0
2014-01-21 13:30:00,42.19,42.38,42.19,42.36,87700.0,34.7908,34.9475,34.7908,34.931,87700.0
2014-01-21 14:00:00,42.37,42.41,42.23,42.24,75300.0,34.9392,34.9722,34.8238,34.832,75300.0
2014-01-21 14:30:00,42.24,42.31,42.24,42.3,40700.0,34.832,34.8898,34.832,34.8815,40700.0
2014-01-21 15:00:00,42.3,42.33,42.29,42.32,46800.0,34.8815,34.9062,34.8733,34.898,46800.0
2014-01-21 15:30:00,42.32,42.33,42.29,42.32,125000.0,34.898,34.9062,34.8733,34.898,125000.0
2014-01-22 09:30:00,42.27,42.49,42.05,42.48,61200.0,34.8568,35.0382,34.6754,35.0299,61200.0
2014-01-22 10:00:00,42.48,42.57,42.33,42.37,69900.0,35.0299,35.1042,34.9062,34.9392,69900.0
2014-01-22 10:30:00,42.35,42.45,42.35,42.4,36900.0,34.9227,35.0052,34.9227,34.964,36900.0
2014-01-22 11:00:00,42.4,42.45,42.38,42.4,31700.0,34.964,35.0052,34.9475,34.964,31700.0
2014-01-22 11:30:00,42.4,42.51,42.4,42.51,33400.0,34.964,35.0547,34.964,35.0547,33400.0
2014-01-22 12:00:00,42.5,42.68,42.5,42.65,79100.0,35.0464,35.1949,35.0464,35.1701,79100.0
2014-01-22 12:30:00,42.65,42.72,42.63,42.71,59300.0,35.1701,35.2278,35.1536,35.2196,59300.0
2014-01-22 13:00:00,42.7,42.85,42.69,42.79,69200.0,35.2114,35.335,35.2031,35.2856,69200.0
2014-01-22 13:30:00,42.79,42.81,42.74,42.78,48400.0,35.2856,35.3021,35.2443,35.2773,48400.0
2014-01-22 14:00:00,42.79,42.81,42.77,42.77,38000.0,35.2856,35.3021,35.2691,35.2691,38000.0
2014-01-22 14:30:00,42.77,42.81,42.77,42.8,54800.0,35.2691,35.3021,35.2691,35.2938,54800.0
2014-01-22 15:00:00,42.8,42.82,42.79,42.8,54400.0,35.2938,35.3103,35.2856,35.2938,54400.0
2014-01-22 15:30:00,42.8,42.84,42.79,42.82,169100.0,35.2938,35.3268,35.2856,35.3103,169100.0
2014-01-23 09:30:00,42.68,42.78,42.35,42.65,50100.0,35.1949,35.2773,34.9227,35.1701,50100.0
2014-01-23 10:00:00,42.66,42.79,42.65,42.75,63100.0,35.1784,35.2856,35.1701,35.2526,63100.0
2014-01-23 10:30:00,42.74,42.82,42.7,42.76,51000.0,35.2443,35.3103,35.2114,35.2608,51000.0
2014-01-23 11:00:00,42.75,42.83,42.73,42.82,42600.0,35.2526,35.3186,35.2361,35.3103,42600.0
2014-01-23 11:30:00,42.82,42.85,42.8,42.85,53100.0,35.3103,35.335,35.2938,35.335,53100.0
2014-01-23 12:00:00,42.85,42.86,42.82,42.84,63100.0,35.335,35.3433,35.3103,35.3268,63100.0
2014-01-23 12:30:00,42.83,42.85,42.77,42.78,46700.0,35.3186,35.335,35.2691,35.2773,46700.0
2014-01-23 13:00:00,42.79,42.84,42.79,42.81,31900.0,35.2856,35.3268,35.2856,35.3021,31900.0
2014-01-23 13:30:00,42.8,42.88,42.79,42.8,73400.0,35.2938,35.3598,35.2856,35.2938,73400.0
2014-01-23 14:00:00,42.8,42.87,42.8,42.86,56600.0,35.2938,35.3515,35.2938,35.3433,56600.0
2014-01-23 14:30:00,42.86,42.89,42.83,42.88,51900.0,35.3433,35.368,35.3186,35.3598,51900.0
2014-01-23 15:00:00,42.88,42.88,42.82,42.85,56400.0,35.3598,35.3598,35.3103,35.335,56400.0
2014-01-23 15:30:00,42.85,43.01,42.84,42.97,234400.0,35.335,35.467,35.3268,35.434,234400.0
2014-01-24 09:30:00,42.77,43.24,42.51,42.66,48600.0,35.2691,35.6567,35.0547,35.1784,48600.0
2014-01-24 10:00:00,42.66,42.7,42.63,42.65,77500.0,35.1784,35.2114,35.1536,35.1701,77500.0
2014-01-24 10:30:00,42.64,42.67,42.59,42.67,69400.0,35.1619,35.1866,35.1206,35.1866,69400.0
2014-01-24 11:00:00,42.68,42.69,42.58,42.58,47000.0,35.1949,35.2031,35.1124,35.1124,47000.0
2014-01-24 11:30:00,42.59,42.67,42.59,42.66,38700.0,35.1206,35.1866,35.1206,35.1784,38700.0
2014-01-24 12:00:00,42.67,42.67,42.58,42.64,57100.0,35.1866,35.1866,35.1124,35.1619,57100.0
2014-01-24 12:30:00,42.64,42.67,42.62,42.66,44300.0,35.1619,35.1866,35.1454,35.1784,44300.0
2014-01-24 13:00:00,42.65,42.65,42.51,42.52,45200.0,35.1701,35.1701,35.0547,35.0629,45200.0
2014-01-24 13:30:00,42.52,42.54,42.48,42.51,44600.0,35.0629,35.0794,35.0299,35.0547,44600.0
2014-01-24 14:00:00,42.5,42.53,42.45,42.52,80400.0,35.0464,35.0712,35.0052,35.0629,80400.0
2014-01-24 14:30:00,42.52,42.57,42.51,42.57,48600.0,35.0629,35.1042,35.0547,35.1042,48600.0
2014-01-24 15:00:00,42.56,42.57,42.5,42.5,103500.0,35.0959,35.1042,35.0464,35.0464,103500.0
2014-01-24 15:30:00,42.51,42.51,42.4,42.4,118500.0,35.0547,35.0547,34.964,34.964,118500.0
2014-01-27 09:30:00,42.3,42.42,42.09,42.41,40200.0,34.8815,34.9805,34.7083,34.9722,40200.0
2014-01-27 10:00:00,42.4,42.46,42.33,42.35,59300.0,34.964,35.0134,34.9062,34.9227,59300.0
2014-01-27 10:30:00,42.35,42.43,42.29,42.34,45200.0,34.9227,34.9887,34.8733,34.9145,45200.0
2014-01-27 11:00:00,42.34,42.4,42.31,42.37,42400.0,34.9145,34.964,34.8898,34.9392,42400.0
2014-01-27 11:30:00,42.36,42.42,42.33,42.36,62200.0,34.931,34.9805,34.9062,34.931,62200.0
2014-01-27 12:00:00,42.35,42.35,42.14,42.16,33100.0,34.9227,34.9227,34.7496,34.7661,33100.0
2014-01-27 12:30:00,42.17,42.27,42.17,42.2,35900.0,34.7743,34.8568,34.7743,34.799,35900.0
2014-01-27 13:00:00,42.2,42.27,42.19,42.23,39900.0,34.799,34.8568,34.7908,34.8238,39900.0
2014-01-27 13:30:00,42.23,42.34,42.19,42.31,43200.0,34.8238,34.9145,34.7908,34.8898,43200.0
2014-01-27 14:00:00,42.31,42.34,42.26,42.28,36500.0,34.8898,34.9145,34.8485,34.865,36500.0
2014-01-27 14:30:00,42.29,42.34,42.26,42.33,39700.0,34.8733,34.9145,34.8485,34.9062,39700.0
2014-01-27 15:00:00,42.32,42.37,42.29,42.31,36900.0,34.898,34.9392,34.8733,34.8898,36900.0
2014-01-27 15:30:00,42.32,42.37,42.17,42.18,91300.0,34.898,34.9392,34.7743,34.7826,91300.0
2014-01-28 09:30:00,42.32,42.52,42.31,42.5,61500.0,34.898,35.0629,34.8898,35.0464,61500.0
2014-01-28 10:00:00,42.49,42.55,42.47,42.55,46900.0,35.0382,35.0877,35.0217,35.0877,46900.0
2014-01-28 10:30:00,42.55,42.71,42.54,42.71,153700.0,35.0877,35.2196,35.0794,35.2196,153700.0
2014-01-28 11:00:00,42.7,42.73,42.45,42.5,46400.0,35.2114,35.2361,35.0052,35.0464,46400.0
2014-01-28 11:30:00,42.5,42.51,42.44,42.44,34700.0,35.0464,35.0547,34.997,34.997,34700.0
2014-01-28 12:00:00,42.44,42.47,42.34,42.36,26900.0,34.997,35.0217,34.9145,34.931,26900.0
2014-01-28 12:30:00,42.37,42.45,42.37,42.44,35300.0,34.9392,35.0052,34.9392,34.997,35300.0
2014-01-28 13:00:00,42.44,42.53,42.44,42.53,29100.0,34.997,35.0712,34.997,35.0712,29100.0
2014-01-28 13:30:00,42.52,42.54,42.46,42.52,43400.0,35.0629,35.0794,35.0134,35.0629,43400.0
2014-01-28 14:00:00,42.52,42.54,42.49,42.52,30300.0,35.0629,35.0794,35.0382,35.0629,30300.0
2014-01-28 14:30:00,42.52,42.58,42.5,42.58,34200.0,35.0629,35.1124,35.0464,35.1124,34200.0
2014-01-28 15:00:00,42.58,42.64,42.57,42.59,52900.0,35.1124,35.1619,35.1042,35.1206,52900.0
2014-01-28 15:30:00,42.6,42.6,42.48,42.53,108200.0,35.1289,35.1289,35.0299,35.0712,108200.0
2014-01-29 09:30:00,42.32,42.35,42.16,42.29,22400.0,34.898,34.9227,34.7661,34.8733,22400.0
2014-01-29 10:00:00,42.29,42.39,42.27,42.31,20000.0,34.8733,34.9557,34.8568,34.8898,20000.0
2014-01-29 10:30:00,42.33,42.43,42.29,42.38,21100.0,34.9062,34.9887,34.8733,34.9475,21100.0
2014-01-29 11:00:00,42.4,42.47,42.38,42.46,30100.0,34.964,35.0217,34.9475,35.0134,30100.0
2014-01-29 11:30:00,42.46,42.48,42.42,42.45,20500.0,35.0134,35.0299,34.9805,35.0052,20500.0
2014-01-29 12:00:00,42.45,42.48,42.36,42.43,28100.0,35.0052,35.0299,34.931,34.9887,28100.0
2014-01-29 12:30:00,42.43,42.44,42.35,42.39,26500.0,34.9887,34.997,34.9227,34.9557,26500.0
2014-01-29 13:00:00,42.38,42.38,42.29,42.33,66900.0,34.9475,34.9475,34.8733,34.9062,66900.0
2014-01-29 13:30:00,42.33,42.35,42.18,42.19,35800.0,34.9062,34.9227,34.7826,34.7908,35800.0
2014-01-29 14:00:00,42.17,42.19,42.0,42.17,56900.0,34.7743,34.7908,34.6341,34.7743,56900.0
2014-01-29 14:30:00,42.18,42.24,42.09,42.09,32600.0,34.7826,34.832,34.7083,34.7083,32600.0
2014-01-29 15:00:00,42.1,42.2,42.09,42.14,45200.0,34.7166,34.799,34.7083,34.7496,45200.0
2014-01-29 15:30:00,42.14,42.19,42.1,42.14,90200.0,34.7496,34.7908,34.7166,34.7496,90200.0
2014-01-30 09:30:00,42.67,44.24,42.67,43.9,189900.0,35.1866,36.4813,35.1866,36.2009,189900.0
2014-01-30 10:00:00,43.89,44.15,43.65,43.85,103000.0,36.1927,36.4071,35.9947,36.1597,103000.0
2014-01-30 10:30:00,43.85,43.9,43.52,43.7,76500.0,36.1597,36.2009,35.8875,36.036,76500.0
2014-01-30 11:00:00,43.73,43.89,43.73,43.8,46900.0,36.0607,36.1927,36.0607,36.1184,46900.0
2014-01-30 11:30:00,43.8,43.84,43.73,43.75,54300.0,36.1184,36.1514,36.0607,36.0772,54300.0
2014-01-30 12:00:00,43.75,43.87,43.75,43.86,33000.0,36.0772,36.1762,36.0772,36.1679,33000.0
2014-01-30 12:30:00,43.86,44.0,43.86,44.0,39900.0,36.1679,36.2834,36.1679,36.2834,39900.0
2014-01-30 13:00:00,44.0,44.15,43.98,44.08,66500.0,36.2834,36.4071,36.2669,36.3493,66500.0
2014-01-30 13:30:00,44.08,44.25,44.04,44.15,71000.0,36.3493,36.4895,36.3163,36.4071,71000.0
2014-01-30 14:00:00,44.14,44.33,44.04,44.33,68600.0,36.3988,36.5555,36.3163,36.5555,68600.0
2014-01-30 14:30:00,44.33,44.4,44.16,44.16,54300.0,36.5555,36.6132,36.4153,36.4153,54300.0
2014-01-30 15:00:00,44.16,44.26,44.16,44.25,51600.0,36.4153,36.4978,36.4153,36.4895,51600.0
2014-01-30 15:30:00,44.25,44.25,44.09,44.11,193900.0,36.4895,36.4895,36.3576,36.3741,193900.0
2014-01-31 09:30:00,42.9,44.0,42.33,43.52,88800.0,35.3763,36.2834,34.9062,35.8875,88800.0
2014-01-31 10:00:00,43.46,43.48,43.27,43.3,78600.0,35.8381,35.8546,35.6814,35.7061,78600.0
2014-01-31 10:30:00,43.3,43.39,43.29,43.3,107900.0,35.7061,35.7803,35.6979,35.7061,107900.0
2014-01-31 11:00:00,43.29,43.35,43.28,43.33,64500.0,35.6979,35.7474,35.6896,35.7309,64500.0
2014-01-31 11:30:00,43.33,43.37,43.3,43.34,67100.0,35.7309,35.7639,35.7061,35.7391,67100.0
2014-01-31 12:00:00,43.34,43.34,43.28,43.33,71600.0,35.7391,35.7391,35.6896,35.7309,71600.0
2014-01-31 12:30:00,43.33,43.35,43.26,43.33,54000.0,35.7309,35.7474,35.6731,35.7309,54000.0
2014-01-31 13:00:00,43.34,43.34,43.21,43.26,52000.0,35.7391,35.7391,35.6319,35.6731,52000.0
2014-01-31 13:30:00,43.27,43.34,43.27,43.33,112100.0,35.6814,35.7391,35.6814,35.7309,112100.0
2014-01-31 14:00:00,43.32,43.33,43.27,43.3,80100.0,35.7226,35.7309,35.6814,35.7061,80100.0
2014-01-31 14:30:00,43.3,43.36,43.25,43.25,96600.0,35.7061,35.7556,35.6649,35.6649,96600.0
2014-01-31 15:00:00,43.25,43.28,43.2,43.25,81500.0,35.6649,35.6896,35.6237,35.6649,81500.0
2014-01-31 15:30:00,43.24,43.3,43.13,43.25,252900.0,35.6567,35.7061,35.5659,35.6649,252900.0
2014-02-03 09:30:00,42.0,42.94,42.0,42.88,205800.0,34.6341,35.4093,34.6341,35.3598,205800.0
2014-02-03 10:00:00,42.87,42.88,42.59,42.63,50300.0,35.3515,35.3598,35.1206,35.1536,50300.0
2014-02-03 10:30:00,42.61,42.68,42.5,42.55,50300.0,35.1371,35.1949,35.0464,35.0877,50300.0
2014-02-03 11:00:00,42.55,42.6,42.39,42.42,35800.0,35.0877,35.1289,34.9557,34.9805,35800.0
2014-02-03 11:30:00,42.44,42.48,42.33,42.34,44400.0,34.997,35.0299,34.9062,34.9145,44400.0
2014-02-03 12:00:00,42.34,42.36,42.25,42.33,36800.0,34.9145,34.931,34.8403,34.9062,36800.0
2014-02-03 12:30:00,42.33,42.4,42.3,42.35,42800.0,34.9062,34.964,34.8815,34.9227,42800.0
2014-02-03 13:00:00,42.35,42.39,42.1,42.11,41500.0,34.9227,34.9557,34.7166,34.7248,41500.0
2014-02-03 13:30:00,42.12,42.21,42.05,42.16,48900.0,34.7331,34.8073,34.6754,34.7661,48900.0
2014-02-03 14:00:00,42.16,42.25,42.13,42.2,54100.0,34.7661,34.8403,34.7413,34.799,54100.0
2014-02-03 14:30:00,42.2,42.2,41.94,41.95,125100.0,34.799,34.799,34.5846,34.5929,125100.0
2014-02-03 15:00:00,41.94,42.04,41.94,42.03,83400.0,34.5846,34.6671,34.5846,34.6589,83400.0
2014-02-03 15:30:00,42.03,42.06,41.98,42.03,160200.0,34.6589,34.6836,34.6176,34.6589,160200.0
2014-02-04 09:30:00,42.05,42.36,41.79,42.03,79700.0,34.6754,34.931,34.461,34.6589,79700.0
2014-02-04 10:00:00,42.04,42.08,41.93,42.05,62100.0,34.6671,34.7001,34.5764,34.6754,62100.0
2014-02-04 10:30:00,42.03,42.18,42.03,42.13,30000.0,34.6589,34.7826,34.6589,34.7413,30000.0
2014-02-04 11:00:00,42.1,42.2,42.08,42.13,36400.0,34.7166,34.799,34.7001,34.7413,36400.0
2014-02-04 11:30:00,42.12,42.22,42.12,42.19,37400.0,34.7331,34.8155,34.7331,34.7908,37400.0
2014-02-04 12:00:00,42.19,42.23,42.06,42.06,38600.0,34.7908,34.8238,34.6836,34.6836,38600.0
2014-02-04 12:30:00,42.06,42.11,42.03,42.1,39900.0,34.6836,34.7248,34.6589,34.7166,39900.0
2014-02-04 13:00:00,42.1,42.19,42.07,42.19,26800.0,34.7166,34.7908,34.6918,34.7908,26800.0
2014-02-04 13:30:00,42.2,42.26,42.16,42.18,54300.0,34.799,34.8485,34.7661,34.7826,54300.0
2014-02-04 14:00:00,42.18,42.33,42.16,42.33,34800.0,34.7826,34.9062,34.7661,34.9062,34800.0
2014-02-04 14:30:00,42.33,42.52,42.33,42.5,60700.0,34.9062,35.0629,34.9062,35.0464,60700.0
2014-02-04 15:00:00,42.51,42.54,42.27,42.27,58400.0,35.0547,35.0794,34.8568,34.8568,58400.0
2014-02-04 15:30:00,42.26,42.41,42.24,42.34,96700.0,34.8485,34.9722,34.832,34.9145,96700.0
2014-02-05 09:30:00,42.09,42.36,42.01,42.04,36800.0,34.7083,34.931,34.6424,34.6671,36800.0
2014-02-05 10:00:00,42.08,42.27,41.92,41.96,28000.0,34.7001,34.8568,34.5682,34.6011,28000.0
2014-02-05 10:30:00,41.97,42.19,41.97,42.14,24600.0,34.6094,34.7908,34.6094,34.7496,24600.0
2014-02-05 11:00:00,42.14,42.17,42.02,42.15,24500.0,34.7496,34.7743,34.6506,34.7578,24500.0
2014-02-05 11:30:00,42.16,42.24,42.05,42.23,33900.0,34.7661,34.832,34.6754,34.8238,33900.0
2014-02-05 12:00:00,42.22,42.26,42.08,42.09,28400.0,34.8155,34.8485,34.7001,34.7083,28400.0
2014-02-05 12:30:00,42.09,42.24,42.09,42.22,15100.0,34.7083,34.832,34.7083,34.8155,15100.0
2014-02-05 13:00:00,42.23,42.37,42.23,42.27,21900.0,34.8238,34.9392,34.8238,34.8568,21900.0
2014-02-05 13:30:00,42.27,42.3,42.23,42.27,36900.0,34.8568,34.8815,34.8238,34.8568,36900.0
2014-02-05 14:00:00,42.28,42.29,42.17,42.27,67000.0,34.865,34.8733,34.7743,34.8568,67000.0
2014-02-05 14:30:00,42.27,42.33,42.19,42.26,39100.0,34.8568,34.9062,34.7908,34.8485,39100.0
2014-02-05 15:00:00,42.25,42.34,42.2,42.34,77800.0,34.8403,34.9145,34.799,34.9145,77800.0
2014-02-05 15:30:00,42.33,42.36,42.27,42.34,91500.0,34.9062,34.931,34.8568,34.9145,91500.0
2014-02-06 09:30:00,42.14,42.49,42.04,42.32,42700.0,34.7496,35.0382,34.6671,34.898,42700.0
2014-02-06 10:00:00,42.3,42.46,42.3,42.34,124900.0,34.8815,35.0134,34.8815,34.9145,124900.0
2014-02-06 10:30:00,42.35,42.5,42.35,42.43,50900.0,34.9227,35.0464,34.9227,34.9887,50900.0
2014-02-06 11:00:00,42.45,42.46,42.32,42.33,24900.0,35.0052,35.0134,34.898,34.9062,24900.0
2014-02-06 11:30:00,42.31,42.35,42.28,42.35,24200.0,34.8898,34.9227,34.865,34.9227,24200.0
2014-02-06 12:00:00,42.35,42.43,42.35,42.39,16200.0,34.9227,34.9887,34.9227,34.9557,16200.0
2014-02-06 12:30:00,42.39,42.43,42.37,42.39,17900.0,34.9557,34.9887,34.9392,34.9557,17900.0
2014-02-06 13:00:00,42.39,42.41,42.26,42.28,28900.0,34.9557,34.9722,34.8485,34.865,28900.0
2014-02-06 13:30:00,42.29,42.34,42.27,42.33,15500.0,34.8733,34.9145,34.8568,34.9062,15500.0
2014-02-06 14:00:00,42.33,42.41,42.32,42.4,30800.0,34.9062,34.9722,34.898,34.964,30800.0
2014-02-06 14:30:00,42.4,42.47,42.38,42.47,25800.0,34.964,35.0217,34.9475,35.0217,25800.0
2014-02-06 15:00:00,42.47,42.56,42.46,42.55,55000.0,35.0217,35.0959,35.0134,35.0877,55000.0
2014-02-06 15:30:00,42.55,42.6,42.55,42.6,97600.0,35.0877,35.1289,35.0877,35.1289,97600.0
2014-02-07 09:30:00,42.7,42.78,42.6,42.78,35700.0,35.2114,35.2773,35.1289,35.2773,35700.0
2014-02-07 10:00:00,42.75,42.8,42.69,42.74,56200.0,35.2526,35.2938,35.2031,35.2443,56200.0
2014-02-07 10:30:00,42.77,42.91,42.76,42.89,53800.0,35.2691,35.3845,35.2608,35.368,53800.0
2014-02-07 11:00:00,42.9,42.95,42.87,42.91,25600.0,35.3763,35.4175,35.3515,35.3845,25600.0
2014-02-07 11:30:00,42.91,43.05,42.91,43.05,39500.0,35.3845,35.5,35.3845,35.5,39500.0
2014-02-07 12:00:00,43.04,43.11,43.04,43.09,24200.0,35.4917,35.5495,35.4917,35.533,24200.0
2014-02-07 12:30:00,43.1,43.14,43.07,43.11,45200.0,35.5412,35.5742,35.5165,35.5495,45200.0
2014-02-07 13:00:00,43.11,43.2,43.11,43.14,36900.0,35.5495,35.6237,35.5495,35.5742,36900.0
2014-02-07 13:30:00,43.14,43.29,43.12,43.27,28800.0,35.5742,35.6979,35.5577,35.6814,28800.0
2014-02-07 14:00:00,43.27,43.29,43.15,43.19,25300.0,35.6814,35.6979,35.5824,35.6154,25300.0
2014-02-07 14:30:00,43.19,43.27,43.18,43.22,34700.0,35.6154,35.6814,35.6072,35.6402,34700.0
2014-02-07 15:00:00,43.22,43.35,43.22,43.34,72300.0,35.6402,35.7474,35.6402,35.7391,72300.0
2014-02-07 15:30:00,43.34,43.4,43.27,43.35,205000.0,35.7391,35.7886,35.6814,35.7474,205000.0
2014-02-10 09:30:00,43.01,43.4,43.01,43.33,103100.0,35.467,35.7886,35.467,35.7309,103100.0
2014-02-10 10:00:00,43.33,43.55,43.33,43.45,79000.0,35.7309,35.9123,35.7309,35.8298,79000.0
2014-02-10 10:30:00,43.44,43.63,43.4,43.59,96400.0,35.8216,35.9783,35.7886,35.9453,96400.0
2014-02-10 11:00:00,43.59,43.76,43.55,43.71,83000.0,35.9453,36.0855,35.9123,36.0442,83000.0
2014-02-10 11:30:00,43.71,43.78,43.6,43.76,64500.0,36.0442,36.1019,35.9535,36.0855,64500.0
2014-02-10 12:00:00,43.75,43.76,43.62,43.63,42200.0,36.0772,36.0855,35.97,35.9783,42200.0
2014-02-10 12:30:00,43.62,43.63,43.47,43.49,46600.0,35.97,35.9783,35.8463,35.8628,46600.0
2014-02-10 13:00:00,43.48,43.5,43.44,43.49,29400.0,35.8546,35.8711,35.8216,35.8628,29400.0
2014-02-10 13:30:00,43.49,43.55,43.44,43.48,75100.0,35.8628,35.9123,35.8216,35.8546,75100.0
2014-02-10 14:00:00,43.49,43.53,43.47,43.48,69900.0,35.8628,35.8958,35.8463,35.8546,69900.0
2014-02-10 14:30:00,43.5,43.5,43.36,43.36,91900.0,35.8711,35.8711,35.7556,35.7556,91900.0
2014-02-10 15:00:00,43.36,43.49,43.35,43.49,53000.0,35.7556,35.8628,35.7474,35.8628,53000.0
2014-02-10 15:30:00,43.49,43.52,43.45,43.52,143800.0,35.8628,35.8875,35.8298,35.8875,143800.0
2014-02-11 09:30:00,43.31,43.6,43.16,43.45,119100.0,35.7144,35.9535,35.5907,35.8298,119100.0
2014-02-11 10:00:00,43.47,43.64,43.44,43.64,69900.0,35.8463,35.9865,35.8216,35.9865,69900.0
2014-02-11 10:30:00,43.63,43.72,43.62,43.68,59100.0,35.9783,36.0525,35.97,36.0195,59100.0
2014-02-11 11:00:00,43.7,43.73,43.67,43.7,94900.0,36.036,36.0607,36.0112,36.036,94900.0
2014-02-11 11:30:00,43.72,43.75,43.69,43.73,39900.0,36.0525,36.0772,36.0277,36.0607,39900.0
2014-02-11 12:00:00,43.72,43.74,43.69,43.73,36700.0,36.0525,36.069,36.0277,36.0607,36700.0
2014-02-11 12:30:00,43.73,43.79,43.7,43.74,24900.0,36.0607,36.1102,36.036,36.069,24900.0
2014-02-11 13:00:00,43.75,43.8,43.71,43.79,38900.0,36.0772,36.1184,36.0442,36.1102,38900.0
2014-02-11 13:30:00,43.79,43.84,43.79,43.82,59400.0,36.1102,36.1514,36.1102,36.1349,59400.0
2014-02-11 14:00:00,43.82,43.82,43.72,43.77,29100.0,36.1349,36.1349,36.0525,36.0937,29100.0
2014-02-11 14:30:00,43.76,43.8,43.68,43.79,45500.0,36.0855,36.1184,36.0195,36.1102,45500.0
2014-02-11 15:00:00,43.79,43.82,43.75,43.76,44300.0,36.1102,36.1349,36.0772,36.0855,44300.0
2014-02-11 15:30:00,43.76,43.81,43.65,43.65,202400.0,36.0855,36.1267,35.9947,35.9947,202400.0
2014-02-12 09:30:00,43.41,43.72,43.36,43.72,54500.0,35.7968,36.0525,35.7556,36.0525,54500.0
2014-02-12 10:00:00,43.73,43.79,43.66,43.69,47300.0,36.0607,36.1102,36.003,36.0277,47300.0
2014-02-12 10:30:00,43.7,43.7,43.61,43.62,37000.0,36.036,36.036,35.9618,35.97,37000.0
2014-02-12 11:00:00,43.63,43.65,43.45,43.46,46000.0,35.9783,35.9947,35.8298,35.8381,46000.0
2014-02-12 11:30:00,43.46,43.6,43.45,43.59,32700.0,35.8381,35.9535,35.8298,35.9453,32700.0
2014-02-12 12:00:00,43.59,43.67,43.58,43.64,32100.0,35.9453,36.0112,35.937,35.9865,32100.0
2014-02-12 12:30:00,43.64,43.68,43.6,43.63,22200.0,35.9865,36.0195,35.9535,35.9783,22200.0
2014-02-12 13:00:00,43.63,43.69,43.6,43.66,38800.0,35.9783,36.0277,35.9535,36.003,38800.0
2014-02-12 13:30:00,43.67,43.71,43.64,43.66,32500.0,36.0112,36.0442,35.9865,36.003,32500.0
2014-02-12 14:00:00,43.65,43.65,43.49,43.49,47200.0,35.9947,35.9947,35.8628,35.8628,47200.0
2014-02-12 14:30:00,43.5,43.5,43.41,43.45,56800.0,35.8711,35.8711,35.7968,35.8298,56800.0
2014-02-12 15:00:00,43.46,43.49,43.42,43.45,73700.0,35.8381,35.8628,35.8051,35.8298,73700.0
2014-02-12 15:30:00,43.45,43.47,43.35,43.46,179500.0,35.8298,35.8463,35.7474,35.8381,179500.0
2014-02-13 09:30:00,42.96,43.56,42.96,43.51,29700.0,35.4258,35.9205,35.4258,35.8793,29700.0
2014-02-13 10:00:00,43.52,43.62,43.52,43.61,25000.0,35.8875,35.97,35.8875,35.9618,25000.0
2014-02-13 10:30:00,43.6,43.77,43.6,43.76,31500.0,35.9535,36.0937,35.9535,36.0855,31500.0
2014-02-13 11:00:00,43.76,43.94,43.75,43.92,58400.0,36.0855,36.2339,36.0772,36.2174,58400.0
2014-02-13 11:30:00,43.93,43.96,43.9,43.92,47800.0,36.2256,36.2504,36.2009,36.2174,47800.0
2014-02-13 12:00:00,43.93,43.94,43.91,43.94,31400.0,36.2256,36.2339,36.2091,36.2339,31400.0
2014-02-13 12:30:00,43.94,43.94,43.88,43.93,33800.0,36.2339,36.2339,36.1844,36.2256,33800.0
2014-02-13 13:00:00,43.93,44.1,43.93,44.1,86200.0,36.2256,36.3658,36.2256,36.3658,86200.0
2014-02-13 13:30:00,44.1,44.22,44.08,44.22,58000.0,36.3658,36.4648,36.3493,36.4648,58000.0
2014-02-13 14:00:00,44.2,44.25,44.18,44.22,66700.0,36.4483,36.4895,36.4318,36.4648,66700.0
2014-02-13 14:30:00,44.22,44.29,44.22,44.28,46300.0,36.4648,36.5225,36.4648,36.5143,46300.0
2014-02-13 15:00:00,44.28,44.34,44.26,44.27,72500.0,36.5143,36.5637,36.4978,36.506,72500.0
2014-02-13 15:30:00,44.26,44.36,44.26,44.34,183000.0,36.4978,36.5802,36.4978,36.5637,183000.0
2014-02-14 09:30:00,43.42,44.32,43.42,44.06,114200.0,35.8051,36.5472,35.8051,36.3328,114200.0
2014-02-14 10:00:00,44.06,44.2,43.95,44.17,49000.0,36.3328,36.4483,36.2421,36.4236,49000.0
2014-02-14 10:30:00,44.16,44.22,44.04,44.05,72000.0,36.4153,36.4648,36.3163,36.3246,72000.0
2014-02-14 11:00:00,44.05,44.16,44.05,44.08,39600.0,36.3246,36.4153,36.3246,36.3493,39600.0
2014-02-14 11:30:00,44.1,44.12,44.06,44.08,22700.0,36.3658,36.3823,36.3328,36.3493,22700.0
2014-02-14 12:00:00,44.08,44.13,43.96,43.97,79800.0,36.3493,36.3906,36.2504,36.2586,79800.0
2014-02-14 12:30:00,43.98,44.0,43.79,44.0,261600.0,36.2669,36.2834,36.1102,36.2834,261600.0
2014-02-14 13:00:00,43.99,44.09,43.94,44.04,23500.0,36.2751,36.3576,36.2339,36.3163,23500.0
2014-02-14 13:30:00,44.05,44.16,44.05,44.12,44300.0,36.3246,36.4153,36.3246,36.3823,44300.0
2014-02-14 14:00:00,44.13,44.17,44.06,44.1,45900.0,36.3906,36.4236,36.3328,36.3658,45900.0
2014-02-14 14:30:00,44.1,44.1,44.02,44.08,37600.0,36.3658,36.3658,36.2999,36.3493,37600.0
2014-02-14 15:00:00,44.08,44.15,44.08,44.14,60000.0,36.3493,36.4071,36.3493,36.3988,60000.0
2014-02-14 15:30:00,44.14,44.19,44.02,44.05,169900.0,36.3988,36.44,36.2999,36.3246,169900.0
2014-02-18 09:30:00,43.89,44.08,43.73,43.92,77300.0,36.1927,36.3493,36.0607,36.2174,77300.0
2014-02-18 10:00:00,43.94,44.07,43.84,44.03,38100.0,36.2339,36.3411,36.1514,36.3081,38100.0
2014-02-18 10:30:00,44.05,44.08,43.99,44.0,38600.0,36.3246,36.3493,36.2751,36.2834,38600.0
2014-02-18 11:00:00,44.01,44.08,43.93,44.03,31100.0,36.2916,36.3493,36.2256,36.3081,31100.0
2014-02-18 11:30:00,44.04,44.07,43.95,43.96,31600.0,36.3163,36.3411,36.2421,36.2504,31600.0
2014-02-18 12:00:00,43.96,44.03,43.92,44.03,23300.0,36.2504,36.3081,36.2174,36.3081,23300.0
2014-02-18 12:30:00,44.04,44.1,43.95,44.07,48100.0,36.3163,36.3658,36.2421,36.3411,48100.0
2014-02-18 13:00:00,44.07,44.14,44.03,44.07,34100.0,36.3411,36.3988,36.3081,36.3411,34100.0
2014-02-18 13:30:00,44.06,44.11,44.01,44.04,32900.0,36.3328,36.3741,36.2916,36.3163,32900.0
2014-02-18 14:00:00,44.05,44.14,44.0,44.07,39600.0,36.3246,36.3988,36.2834,36.3411,39600.0
2014-02-18 14:30:00,44.07,44.23,44.05,44.2,77900.0,36.3411,36.473,36.3246,36.4483,77900.0
2014-02-18 15:00:00,44.2,44.33,44.17,44.31,189500.0,36.4483,36.5555,36.4236,36.539,189500.0
2014-02-18 15:30:00,44.32,44.34,44.27,44.29,122500.0,36.5472,36.5637,36.506,36.5225,122500.0
2014-02-19 09:30:00,44.11,44.11,43.85,43.97,57700.0,36.3741,36.3741,36.1597,36.2586,57700.0
2014-02-19 10:00:00,43.96,44.41,43.92,44.41,110300.0,36.2504,36.6215,36.2174,36.6215,110300.0
2014-02-19 10:30:00,44.41,44.62,44.39,44.57,92200.0,36.6215,36.7946,36.605,36.7534,92200.0
2014-02-19 11:00:00,44.57,44.61,44.47,44.51,41700.0,36.7534,36.7864,36.6709,36.7039,41700.0
2014-02-19 11:30:00,44.5,44.5,44.16,44.16,49400.0,36.6957,36.6957,36.4153,36.4153,49400.0
2014-02-19 12:00:00,44.14,44.16,44.06,44.1,28500.0,36.3988,36.4153,36.3328,36.3658,28500.0
2014-02-19 12:30:00,44.1,44.19,44.1,44.18,19300.0,36.3658,36.44,36.3658,36.4318,19300.0
2014-02-19 13:00:00,44.17,44.27,44.15,44.2,20900.0,36.4236,36.506,36.4071,36.4483,20900.0
2014-02-19 13:30:00,44.2,44.2,44.11,44.11,18400.0,36.4483,36.4483,36.3741,36.3741,18400.0
2014-02-19 14:00:00,44.11,44.21,44.07,44.13,42600.0,36.3741,36.4565,36.3411,36.3906,42600.0
2014-02-19 14:30:00,44.13,44.13,43.97,43.99,41700.0,36.3906,36.3906,36.2586,36.2751,41700.0
2014-02-19 15:00:00,44.01,44.04,43.9,43.91,37700.0,36.2916,36.3163,36.2009,36.2091,37700.0
2014-02-19 15:30:00,43.9,43.92,43.79,43.82,107300.0,36.2009,36.2174,36.1102,36.1349,107300.0
2014-02-20 09:30:00,43.87,43.97,43.69,43.74,42300.0,36.1762,36.2586,36.0277,36.069,42300.0
2014-02-20 10:00:00,43.74,43.85,43.62,43.77,27600.0,36.069,36.1597,35.97,36.0937,27600.0
2014-02-20 10:30:00,43.77,43.91,43.75,43.87,27900.0,36.0937,36.2091,36.0772,36.1762,27900.0
2014-02-20 11:00:00,43.88,43.88,43.8,43.81,24100.0,36.1844,36.1844,36.1184,36.1267,24100.0
2014-02-20 11:30:00,43.81,43.89,43.79,43.88,29800.0,36.1267,36.1927,36.1102,36.1844,29800.0
2014-02-20 12:00:00,43.88,44.04,43.88,44.04,29900.0,36.1844,36.3163,36.1844,36.3163,29900.0
2014-02-20 12:30:00,44.04,44.1,44.04,44.09,52100.0,36.3163,36.3658,36.3163,36.3576,52100.0
2014-02-20 13:00:00,44.09,44.25,44.08,44.2,69800.0,36.3576,36.4895,36.3493,36.4483,69800.0
2014-02-20 13:30:00,44.2,44.24,44.13,44.2,55000.0,36.4483,36.4813,36.3906,36.4483,55000.0
2014-02-20 14:00:00,44.2,44.35,44.19,44.34,47700.0,36.4483,36.572,36.44,36.5637,47700.0
2014-02-20 14:30:00,44.35,44.5,44.35,44.41,88700.0,36.572,36.6957,36.572,36.6215,88700.0
2014-02-20 15:00:00,44.41,44.5,44.38,44.45,146800.0,36.6215,36.6957,36.5967,36.6544,146800.0
2014-02-20 15:30:00,44.45,44.53,44.37,44.37,241700.0,36.6544,36.7204,36.5885,36.5885,241700.0
2014-02-21 09:30:00,44.59,44.59,44.32,44.46,25000.0,36.7699,36.7699,36.5472,36.6627,25000.0
2014-02-21 10:00:00,44.43,44.5,44.42,44.44,34100.0,36.638,36.6957,36.6297,36.6462,34100.0
2014-02-21 10:30:00,44.45,44.49,44.41,44.48,21000.0,36.6544,36.6874,36.6215,36.6792,21000.0
2014-02-21 11:00:00,44.49,44.56,44.48,44.51,35700.0,36.6874,36.7452,36.6792,36.7039,35700.0
2014-02-21 11:30:00,44.51,44.52,44.42,44.42,36600.0,36.7039,36.7122,36.6297,36.6297,36600.0
2014-02-21 12:00:00,44.43,44.5,44.43,44.48,32800.0,36.638,36.6957,36.638,36.6792,32800.0
2014-02-21 12:30:00,44.48,44.48,44.36,44.4,71900.0,36.6792,36.6792,36.5802,36.6132,71900.0
2014-02-21 13:00:00,44.4,44.41,44.34,44.4,29400.0,36.6132,36.6215,36.5637,36.6132,29400.0
2014-02-21 13:30:00,44.4,44.43,44.36,44.43,31000.0,36.6132,36.638,36.5802,36.638,31000.0
2014-02-21 14:00:00,44.43,44.57,44.43,44.51,53500.0,36.638,36.7534,36.638,36.7039,53500.0
2014-02-21 14:30:00,44.51,44.68,44.45,44.63,82400.0,36.7039,36.8441,36.6544,36.8029,82400.0
2014-02-21 15:00:00,44.63,44.65,44.6,44.62,54200.0,36.8029,36.8194,36.7781,36.7946,54200.0
2014-02-21 15:30:00,44.62,44.63,44.54,44.54,90500.0,36.7946,36.8029,36.7287,36.7287,90500.0
2014-02-24 09:30:00,44.33,44.66,44.33,44.44,63500.0,36.5555,36.8276,36.5555,36.6462,63500.0
2014-02-24 10:00:00,44.46,44.5,44.4,44.47,43300.0,36.6627,36.6957,36.6132,36.6709,43300.0
2014-02-24 10:30:00,44.46,44.52,44.4,44.41,110200.0,36.6627,36.7122,36.6132,36.6215,110200.0
2014-02-24 11:00:00,44.45,44.46,44.35,44.39,33000.0,36.6544,36.6627,36.572,36.605,33000.0
2014-02-24 11:30:00,44.4,44.46,44.39,44.45,39400.0,36.6132,36.6627,36.605,36.6544,39400.0
2014-02-24 12:00:00,44.44,44.47,44.37,44.4,56200.0,36.6462,36.6709,36.5885,36.6132,56200.0
2014-02-24 12:30:00,44.39,44.43,44.37,44.4,49400.0,36.605,36.638,36.5885,36.6132,49400.0
2014-02-24 13:00:00,44.39,44.4,44.34,44.37,26000.0,36.605,36.6132,36.5637,36.5885,26000.0
2014-02-24 13:30:00,44.37,44.41,44.32,44.35,18300.0,36.5885,36.6215,36.5472,36.572,18300.0
2014-02-24 14:00:00,44.35,44.44,44.34,44.42,27200.0,36.572,36.6462,36.5637,36.6297,27200.0
2014-02-24 14:30:00,44.42,44.46,44.34,44.35,39200.0,36.6297,36.6627,36.5637,36.572,39200.0
2014-02-24 15:00:00,44.35,44.39,44.29,44.31,33900.0,36.572,36.605,36.5225,36.539,33900.0
2014-02-24 15:30:00,44.3,44.4,44.3,44.33,79900.0,36.5308,36.6132,36.5308,36.5555,79900.0
2014-02-25 09:30:00,43.61,44.23,43.61,44.04,103200.0,35.9618,36.473,35.9618,36.3163,103200.0
2014-02-25 10:00:00,44.05,44.12,43.98,44.02,116900.0,36.3246,36.3823,36.2669,36.2999,116900.0
2014-02-25 10:30:00,44.02,44.09,44.0,44.09,110300.0,36.2999,36.3576,36.2834,36.3576,110300.0
2014-02-25 11:00:00,44.09,44.26,44.05,44.25,64100.0,36.3576,36.4978,36.3246,36.4895,64100.0
2014-02-25 11:30:00,44.25,44.27,44.15,44.16,35600.0,36.4895,36.506,36.4071,36.4153,35600.0
2014-02-25 12:00:00,44.15,44.23,44.15,44.23,25600.0,36.4071,36.473,36.4071,36.473,25600.0
2014-02-25 12:30:00,44.24,44.33,44.23,44.29,22600.0,36.4813,36.5555,36.473,36.5225,22600.0
2014-02-25 13:00:00,44.29,44.4,44.29,44.38,26200.0,36.5225,36.6132,36.5225,36.5967,26200.0
2014-02-25 13:30:00,44.39,44.41,44.33,44.33,18600.0,36.605,36.6215,36.5555,36.5555,18600.0
2014-02-25 14:00:00,44.32,44.34,44.25,44.26,28200.0,36.5472,36.5637,36.4895,36.4978,28200.0
2014-02-25 14:30:00,44.25,44.26,44.2,44.21,28300.0,36.4895,36.4978,36.4483,36.4565,28300.0
2014-02-25 15:00:00,44.21,44.22,44.12,44.13,27000.0,36.4565,36.4648,36.3823,36.3906,27000.0
2014-02-25 15:30:00,44.13,44.22,44.12,44.14,86300.0,36.3906,36.4648,36.3823,36.3988,86300.0
2014-02-26 09:30:00,44.13,44.24,44.0,44.17,25700.0,36.3906,36.4813,36.2834,36.4236,25700.0
2014-02-26 10:00:00,44.14,44.31,44.13,44.3,19100.0,36.3988,36.539,36.3906,36.5308,19100.0
2014-02-26 10:30:00,44.32,44.37,44.29,44.31,26400.0,36.5472,36.5885,36.5225,36.539,26400.0
2014-02-26 11:00:00,44.32,44.51,44.31,44.51,35400.0,36.5472,36.7039,36.539,36.7039,35400.0
2014-02-26 11:30:00,44.51,44.56,44.47,44.56,26400.0,36.7039,36.7452,36.6709,36.7452,26400.0
2014-02-26 12:00:00,44.58,44.64,44.53,44.6,27300.0,36.7616,36.8111,36.7204,36.7781,27300.0
2014-02-26 12:30:00,44.6,44.65,44.56,44.64,31600.0,36.7781,36.8194,36.7452,36.8111,31600.0
2014-02-26 13:00:00,44.65,44.65,44.57,44.61,28700.0,36.8194,36.8194,36.7534,36.7864,28700.0
2014-02-26 13:30:00,44.62,44.66,44.54,44.57,154600.0,36.7946,36.8276,36.7287,36.7534,154600.0
2014-02-26 14:00:00,44.58,44.6,44.33,44.33,71700.0,36.7616,36.7781,36.5555,36.5555,71700.0
2014-02-26 14:30:00,44.33,44.35,44.29,44.31,28500.0,36.5555,36.572,36.5225,36.539,28500.0
2014-02-26 15:00:00,44.32,44.36,44.28,44.35,27500.0,36.5472,36.5802,36.5143,36.572,27500.0
2014-02-26 15:30:00,44.35,44.4,44.28,44.4,69200.0,36.572,36.6132,36.5143,36.6132,69200.0
2014-02-27 09:30:00,44.41,44.61,44.28,44.37,16900.0,36.6215,36.7864,36.5143,36.5885,16900.0
2014-02-27 10:00:00,44.36,44.45,44.23,44.32,21500.0,36.5802,36.6544,36.473,36.5472,21500.0
2014-02-27 10:30:00,44.33,44.5,44.33,44.45,24700.0,36.5555,36.6957,36.5555,36.6544,24700.0
2014-02-27 11:00:00,44.47,44.58,44.46,44.56,38600.0,36.6709,36.7616,36.6627,36.7452,38600.0
2014-02-27 11:30:00,44.56,44.6,44.43,44.45,25000.0,36.7452,36.7781,36.638,36.6544,25000.0
2014-02-27 12:00:00,44.44,44.5,44.41,44.41,42200.0,36.6462,36.6957,36.6215,36.6215,42200.0
2014-02-27 12:30:00,44.46,44.5,44.43,44.5,18900.0,36.6627,36.6957,36.638,36.6957,18900.0
2014-02-27 13:00:00,44.51,44.59,44.49,44.58,16000.0,36.7039,36.7699,36.6874,36.7616,16000.0
2014-02-27 13:30:00,44.59,44.62,44.56,44.59,18000.0,36.7699,36.7946,36.7452,36.7699,18000.0
2014-02-27 14:00:00,44.61,44.61,44.5,44.5,14600.0,36.7864,36.7864,36.6957,36.6957,14600.0
2014-02-27 14:30:00,44.5,44.52,44.43,44.48,18400.0,36.6957,36.7122,36.638,36.6792,18400.0
2014-02-27 15:00:00,44.48,44.5,44.41,44.46,32800.0,36.6792,36.6957,36.6215,36.6627,32800.0
2014-02-27 15:30:00,44.46,44.5,44.33,44.39,75800.0,36.6627,36.6957,36.5555,36.605,75800.0
2014-02-28 09:30:00,44.46,44.7,44.46,44.66,32900.0,36.6627,36.8606,36.6627,36.8276,32900.0
2014-02-28 10:00:00,44.66,44.77,44.54,44.55,55600.0,36.8276,36.9183,36.7287,36.7369,55600.0
2014-02-28 10:30:00,44.52,44.62,44.47,44.51,31200.0,36.7122,36.7946,36.6709,36.7039,31200.0
2014-02-28 11:00:00,44.51,44.58,44.47,44.58,31400.0,36.7039,36.7616,36.6709,36.7616,31400.0
2014-02-28 11:30:00,44.56,44.76,44.56,44.73,18500.0,36.7452,36.9101,36.7452,36.8853,18500.0
2014-02-28 12:00:00,44.72,44.77,44.67,44.74,11300.0,36.8771,36.9183,36.8359,36.8936,11300.0
2014-02-28 12:30:00,44.74,44.8,44.7,44.7,21500.0,36.8936,36.9431,36.8606,36.8606,21500.0
2014-02-28 13:00:00,44.7,44.75,44.66,44.68,12800.0,36.8606,36.9018,36.8276,36.8441,12800.0
2014-02-28 13:30:00,44.69,44.69,44.6,44.62,30400.0,36.8524,36.8524,36.7781,36.7946,30400.0
2014-02-28 14:00:00,44.61,44.68,44.58,44.65,17800.0,36.7864,36.8441,36.7616,36.8194,17800.0
2014-02-28 14:30:00,44.65,44.65,44.45,44.45,22000.0,36.8194,36.8194,36.6544,36.6544,22000.0
2014-02-28 15:00:00,44.45,44.45,44.2,44.36,45000.0,36.6544,36.6544,36.4483,36.5802,45000.0
2014-02-28 15:30:00,44.35,44.53,44.35,44.48,79200.0,36.572,36.7204,36.572,36.6792,79200.0
2014-03-03 09:30:00,43.91,44.39,43.89,44.07,87900.0,36.2091,36.605,36.1927,36.3411,87900.0
2014-03-03 10:00:00,44.12,44.15,43.95,44.06,28400.0,36.3823,36.4071,36.2421,36.3328,28400.0
2014-03-03 10:30:00,44.06,44.12,43.92,44.05,61500.0,36.3328,36.3823,36.2174,36.3246,61500.0
2014-03-03 11:00:00,44.01,44.12,43.92,44.06,26600.0,36.2916,36.3823,36.2174,36.3328,26600.0
2014-03-03 11:30:00,44.06,44.1,43.98,44.01,25900.0,36.3328,36.3658,36.2669,36.2916,25900.0
2014-03-03 12:00:00,44.01,44.05,43.93,44.0,28400.0,36.2916,36.3246,36.2256,36.2834,28400.0
2014-03-03 12:30:00,44.01,44.14,44.01,44.14,13600.0,36.2916,36.3988,36.2916,36.3988,13600.0
2014-03-03 13:00:00,44.12,44.22,44.1,44.19,24400.0,36.3823,36.4648,36.3658,36.44,24400.0
2014-03-03 13:30:00,44.19,44.24,44.16,44.24,23900.0,36.44,36.4813,36.4153,36.4813,23900.0
2014-03-03 14:00:00,44.24,44.31,44.14,44.24,40600.0,36.4813,36.539,36.3988,36.4813,40600.0
2014-03-03 14:30:00,44.23,44.38,44.22,44.36,22000.0,36.473,36.5967,36.4648,36.5802,22000.0
2014-03-03 15:00:00,44.35,44.37,44.19,44.22,31700.0,36.572,36.5885,36.44,36.4648,31700.0
2014-03-03 15:30:00,44.23,44.29,44.19,44.25,73700.0,36.473,36.5225,36.44,36.4895,73700.0
2014-03-04 09:30:00,44.6,44.85,44.45,44.8,28200.0,36.7781,36.9843,36.6544,36.9431,28200.0
2014-03-04 10:00:00,44.82,44.82,44.7,44.76,18800.0,36.9596,36.9596,36.8606,36.9101,18800.0
2014-03-04 10:30:00,44.79,44.79,44.61,44.63,34600.0,36.9348,36.9348,36.7864,36.8029,34600.0
2014-03-04 11:00:00,44.63,44.64,44.56,44.6,9900.0,36.8029,36.8111,36.7452,36.7781,9900.0
2014-03-04 11:30:00,44.61,44.67,44.57,44.6,23500.0,36.7864,36.8359,36.7534,36.7781,23500.0
2014-03-04 12:00:00,44.61,44.75,44.61,44.75,22100.0,36.7864,36.9018,36.7864,36.9018,22100.0
2014-03-04 12:30:00,44.75,44.75,44.61,44.62,18500.0,36.9018,36.9018,36.7864,36.7946,18500.0
2014-03-04 13:00:00,44.63,44.72,44.62,44.72,14100.0,36.8029,36.8771,36.7946,36.8771,14100.0
2014-03-04 13:30:00,44.72,44.75,44.63,44.68,31700.0,36.8771,36.9018,36.8029,36.8441,31700.0
2014-03-04 14:00:00,44.68,44.71,44.62,44.67,26000.0,36.8441,36.8688,36.7946,36.8359,26000.0
2014-03-04 14:30:00,44.67,44.79,44.66,44.77,29900.0,36.8359,36.9348,36.8276,36.9183,29900.0
2014-03-04 15:00:00,44.77,44.87,44.76,44.85,62100.0,36.9183,37.0008,36.9101,36.9843,62100.0
2014-03-04 15:30:00,44.84,44.9,44.77,44.77,69800.0,36.976,37.0255,36.9183,36.9183,69800.0
2014-03-05 09:30:00,44.8,44.8,44.47,44.69,34300.0,36.9431,36.9431,36.6709,36.8524,34300.0
2014-03-05 10:00:00,44.67,44.77,44.61,44.75,35600.0,36.8359,36.9183,36.7864,36.9018,35600.0
2014-03-05 10:30:00,44.74,44.77,44.64,44.77,52400.0,36.8936,36.9183,36.8111,36.9183,52400.0
2014-03-05 11:00:00,44.77,44.8,44.74,44.74,27400.0,36.9183,36.9431,36.8936,36.8936,27400.0
2014-03-05 11:30:00,44.76,44.78,44.7,44.76,20900.0,36.9101,36.9266,36.8606,36.9101,20900.0
2014-03-05 12:00:00,44.75,44.78,44.71,44.77,7900.0,36.9018,36.9266,36.8688,36.9183,7900.0
2014-03-05 12:30:00,44.78,44.9,44.77,44.88,18500.0,36.9266,37.0255,36.9183,37.009,18500.0
2014-03-05 13:00:00,44.85,44.92,44.81,44.82,12700.0,36.9843,37.042,36.9513,36.9596,12700.0
2014-03-05 13:30:00,44.82,44.82,44.74,44.75,8700.0,36.9596,36.9596,36.8936,36.9018,8700.0
2014-03-05 14:00:00,44.73,44.78,44.72,44.78,10200.0,36.8853,36.9266,36.8771,36.9266,10200.0
2014-03-05 14:30:00,44.8,44.87,44.79,44.87,21300.0,36.9431,37.0008,36.9348,37.0008,21300.0
2014-03-05 15:00:00,44.87,44.88,44.8,44.88,37200.0,37.0008,37.009,36.9431,37.009,37200.0
2014-03-05 15:30:00,44.88,44.91,44.77,44.77,105300.0,37.009,37.0338,36.9183,36.9183,105300.0
2014-03-06 09:30:00,44.7,44.98,44.63,44.96,34800.0,36.8606,37.0915,36.8029,37.075,34800.0
2014-03-06 10:00:00,44.96,44.98,44.85,44.97,11800.0,37.075,37.0915,36.9843,37.0832,11800.0
2014-03-06 10:30:00,44.95,44.96,44.8,44.89,6900.0,37.0668,37.075,36.9431,37.0173,6900.0
2014-03-06 11:00:00,44.87,45.0,44.87,44.96,17200.0,37.0008,37.108,37.0008,37.075,17200.0
2014-03-06 11:30:00,44.96,45.03,44.95,45.02,41300.0,37.075,37.1327,37.0668,37.1245,41300.0
2014-03-06 12:00:00,45.04,45.13,45.04,45.09,19800.0,37.141,37.2152,37.141,37.1822,19800.0
2014-03-06 12:30:00,45.09,45.16,45.02,45.15,28900.0,37.1822,37.2399,37.1245,37.2317,28900.0
2014-03-06 13:00:00,45.15,45.19,45.14,45.17,20200.0,37.2317,37.2647,37.2234,37.2482,20200.0
2014-03-06 13:30:00,45.17,45.19,45.07,45.08,17200.0,37.2482,37.2647,37.1657,37.174,17200.0
2014-03-06 14:00:00,45.07,45.12,45.02,45.09,36700.0,37.1657,37.2069,37.1245,37.1822,36700.0
2014-03-06 14:30:00,45.09,45.12,45.06,45.1,20400.0,37.1822,37.2069,37.1575,37.1904,20400.0
2014-03-06 15:00:00,45.08,45.09,45.03,45.03,23500.0,37.174,37.1822,37.1327,37.1327,23500.0
2014-03-06 15:30:00,45.03,45.08,44.89,44.95,97000.0,37.1327,37.174,37.0173,37.0668,97000.0
2014-03-07 09:30:00,45.13,45.3,44.88,44.99,19200.0,37.2152,37.3554,37.009,37.0997,19200.0
2014-03-07 10:00:00,44.98,45.07,44.92,45.0,18600.0,37.0915,37.1657,37.042,37.108,18600.0
2014-03-07 10:30:00,45.0,45.08,44.96,44.98,11400.0,37.108,37.174,37.075,37.0915,11400.0
2014-03-07 11:00:00,44.98,44.98,44.83,44.94,17200.0,37.0915,37.0915,36.9678,37.0585,17200.0
2014-03-07 11:30:00,44.94,45.19,44.94,45.05,50000.0,37.0585,37.2647,37.0585,37.1492,50000.0
2014-03-07 12:00:00,45.07,45.11,45.01,45.11,15500.0,37.1657,37.1987,37.1162,37.1987,15500.0
2014-03-07 12:30:00,45.1,45.11,45.01,45.05,23500.0,37.1904,37.1987,37.1162,37.1492,23500.0
2014-03-07 13:00:00,45.06,45.06,44.98,45.01,18400.0,37.1575,37.1575,37.0915,37.1162,18400.0
2014-03-07 13:30:00,45.02,45.13,45.02,45.11,14900.0,37.1245,37.2152,37.1245,37.1987,14900.0
2014-03-07 14:00:00,45.12,45.15,44.96,44.98,15400.0,37.2069,37.2317,37.075,37.0915,15400.0
2014-03-07 14:30:00,44.98,45.05,44.93,45.02,20800.0,37.0915,37.1492,37.0503,37.1245,20800.0
2014-03-07 15:00:00,45.03,45.07,45.01,45.05,24900.0,37.1327,37.1657,37.1162,37.1492,24900.0
2014-03-07 15:30:00,45.06,45.1,44.97,45.1,119800.0,37.1575,37.1904,37.0832,37.1904,119800.0
2014-03-10 09:30:00,44.83,45.15,44.82,45.02,19700.0,36.9678,37.2317,36.9596,37.1245,19700.0
2014-03-10 10:00:00,45.02,45.02,44.9,44.98,33600.0,37.1245,37.1245,37.0255,37.0915,33600.0
2014-03-10 10:30:00,44.96,45.0,44.81,44.82,28200.0,37.075,37.108,36.9513,36.9596,28200.0
2014-03-10 11:00:00,44.82,45.05,44.81,45.02,22600.0,36.9596,37.1492,36.9513,37.1245,22600.0
2014-03-10 11:30:00,45.04,45.09,44.97,44.97,20300.0,37.141,37.1822,37.0832,37.0832,20300.0
2014-03-10 12:00:00,44.97,45.07,44.96,44.96,16600.0,37.0832,37.1657,37.075,37.075,16600.0
2014-03-10 12:30:00,44.95,45.01,44.93,44.98,23600.0,37.0668,37.1162,37.0503,37.0915,23600.0
2014-03-10 13:00:00,45.01,45.03,44.97,44.97,15200.0,37.1162,37.1327,37.0832,37.0832,15200.0
2014-03-10 13:30:00,44.97,44.99,44.89,44.93,24900.0,37.0832,37.0997,37.0173,37.0503,24900.0
2014-03-10 14:00:00,44.92,45.02,44.91,44.99,29100.0,37.042,37.1245,37.0338,37.0997,29100.0
2014-03-10 14:30:00,44.99,45.05,44.99,45.04,40900.0,37.0997,37.1492,37.0997,37.141,40900.0
2014-03-10 15:00:00,45.04,45.08,44.97,45.03,45400.0,37.141,37.174,37.0832,37.1327,45400.0
2014-03-10 15:30:00,45.04,45.28,45.01,45.15,174300.0,37.141,37.3389,37.1162,37.2317,174300.0
2014-03-11 09:30:00,45.14,45.3,44.95,45.17,40700.0,37.2234,37.3554,37.0668,37.2482,40700.0
2014-03-11 10:00:00,45.11,45.22,45.0,45.22,26700.0,37.1987,37.2894,37.108,37.2894,26700.0
2014-03-11 10:30:00,45.23,45.45,45.18,45.42,28800.0,37.2977,37.4791,37.2564,37.4543,28800.0
2014-03-11 11:00:00,45.42,45.44,45.33,45.38,23400.0,37.4543,37.4708,37.3801,37.4213,23400.0
2014-03-11 11:30:00,45.38,45.4,45.27,45.33,30400.0,37.4213,37.4378,37.3306,37.3801,30400.0
2014-03-11 12:00:00,45.34,45.34,45.14,45.23,41100.0,37.3884,37.3884,37.2234,37.2977,41100.0
2014-03-11 12:30:00,45.22,45.25,45.14,45.19,28900.0,37.2894,37.3141,37.2234,37.2647,28900.0
2014-03-11 13:00:00,45.22,45.26,45.12,45.12,24900.0,37.2894,37.3224,37.2069,37.2069,24900.0
2014-03-11 13:30:00,45.11,45.18,45.08,45.13,21900.0,37.1987,37.2564,37.174,37.2152,21900.0
2014-03-11 14:00:00,45.13,45.15,45.0,45.03,33200.0,37.2152,37.2317,37.108,37.1327,33200.0
2014-03-11 14:30:00,45.03,45.05,44.94,44.98,36600.0,37.1327,37.1492,37.0585,37.0915,36600.0
2014-03-11 15:00:00,44.97,45.02,44.86,44.99,50000.0,37.0832,37.1245,36.9925,37.0997,50000.0
2014-03-11 15:30:00,45.0,45.05,44.94,45.0,76000.0,37.108,37.1492,37.0585,37.108,76000.0
2014-03-12 09:30:00,44.84,44.92,44.54,44.64,24700.0,36.976,37.042,36.7287,36.8111,24700.0
2014-03-12 10:00:00,44.62,44.79,44.59,44.78,13900.0,36.7946,36.9348,36.7699,36.9266,13900.0
2014-03-12 10:30:00,44.74,44.86,44.74,44.84,14100.0,36.8936,36.9925,36.8936,36.976,14100.0
2014-03-12 11:00:00,44.88,44.96,44.83,44.89,22000.0,37.009,37.075,36.9678,37.0173,22000.0
2014-03-12 11:30:00,44.88,44.97,44.87,44.9,12400.0,37.009,37.0832,37.0008,37.0255,12400.0
2014-03-12 12:00:00,44.9,44.96,44.88,44.91,19500.0,37.0255,37.075,37.009,37.0338,19500.0
2014-03-12 12:30:00,44.9,44.97,44.87,44.95,21100.0,37.0255,37.0832,37.0008,37.0668,21100.0
2014-03-12 13:00:00,44.94,45.0,44.89,44.96,14100.0,37.0585,37.108,37.0173,37.075,14100.0
2014-03-12 13:30:00,44.94,45.03,44.92,45.03,14200.0,37.0585,37.1327,37.042,37.1327,14200.0
2014-03-12 14:00:00,45.05,45.13,45.02,45.13,52700.0,37.1492,37.2152,37.1245,37.2152,52700.0
2014-03-12 14:30:00,45.13,45.31,45.12,45.29,65200.0,37.2152,37.3636,37.2069,37.3471,65200.0
2014-03-12 15:00:00,45.28,45.37,45.17,45.2,81500.0,37.3389,37.4131,37.2482,37.2729,81500.0
2014-03-12 15:30:00,45.2,45.28,45.16,45.21,89400.0,37.2729,37.3389,37.2399,37.2812,89400.0
2014-03-13 09:30:00,45.3,45.48,45.21,45.33,27800.0,37.3554,37.5038,37.2812,37.3801,27800.0
2014-03-13 10:00:00,45.33,45.55,45.27,45.53,59100.0,37.3801,37.5615,37.3306,37.545,59100.0
2014-03-13 10:30:00,45.53,45.57,45.16,45.17,30000.0,37.545,37.578,37.2399,37.2482,30000.0
2014-03-13 11:00:00,45.17,45.37,45.17,45.23,63000.0,37.2482,37.4131,37.2482,37.2977,63000.0
2014-03-13 11:30:00,45.23,45.41,45.21,45.41,40100.0,37.2977,37.4461,37.2812,37.4461,40100.0
2014-03-13 12:00:00,45.39,45.46,45.22,45.23,42500.0,37.4296,37.4873,37.2894,37.2977,42500.0
2014-03-13 12:30:00,45.23,45.28,45.2,45.21,41700.0,37.2977,37.3389,37.2729,37.2812,41700.0
2014-03-13 13:00:00,45.21,45.25,45.09,45.25,66900.0,37.2812,37.3141,37.1822,37.3141,66900.0
2014-03-13 13:30:00,45.26,45.36,45.23,45.29,43000.0,37.3224,37.4049,37.2977,37.3471,43000.0
2014-03-13 14:00:00,45.27,45.27,45.14,45.19,41000.0,37.3306,37.3306,37.2234,37.2647,41000.0
2014-03-13 14:30:00,45.18,45.27,45.17,45.21,44100.0,37.2564,37.3306,37.2482,37.2812,44100.0
2014-03-13 15:00:00,45.2,45.26,45.14,45.2,59900.0,37.2729,37.3224,37.2234,37.2729,59900.0
2014-03-13 15:30:00,45.2,45.35,45.15,45.27,143000.0,37.2729,37.3966,37.2317,37.3306,143000.0
2014-03-14 09:30:00,45.23,45.61,45.06,45.45,30200.0,37.2977,37.611,37.1575,37.4791,30200.0
2014-03-14 10:00:00,45.47,45.64,45.44,45.49,26600.0,37.4956,37.6357,37.4708,37.5121,26600.0
2014-03-14 10:30:00,45.49,45.57,45.4,45.41,22300.0,37.5121,37.578,37.4378,37.4461,22300.0
2014-03-14 11:00:00,45.41,45.42,45.24,45.31,13500.0,37.4461,37.4543,37.3059,37.3636,13500.0
2014-03-14 11:30:00,45.29,45.51,45.27,45.45,47200.0,37.3471,37.5285,37.3306,37.4791,47200.0
2014-03-14 12:00:00,45.43,45.43,45.28,45.28,16300.0,37.4626,37.4626,37.3389,37.3389,16300.0
2014-03-14 12:30:00,45.27,45.34,45.23,45.28,25500.0,37.3306,37.3884,37.2977,37.3389,25500.0
2014-03-14 13:00:00,45.29,45.29,45.14,45.16,17200.0,37.3471,37.3471,37.2234,37.2399,17200.0
2014-03-14 13:30:00,45.17,45.24,45.14,45.24,42900.0,37.2482,37.3059,37.2234,37.3059,42900.0
2014-03-14 14:00:00,45.25,45.31,45.21,45.23,21700.0,37.3141,37.3636,37.2812,37.2977,21700.0
2014-03-14 14:30:00,45.23,45.23,45.08,45.1,22100.0,37.2977,37.2977,37.174,37.1904,22100.0
2014-03-14 15:00:00,45.09,45.16,45.06,45.13,18800.0,37.1822,37.2399,37.1575,37.2152,18800.0
2014-03-14 15:30:00,45.14,45.21,45.09,45.12,55300.0,37.2234,37.2812,37.1822,37.2069,55300.0
2014-03-17 09:30:00,45.36,45.91,45.1,45.48,50400.0,37.4049,37.8584,37.1904,37.5038,50400.0
2014-03-17 10:00:00,45.48,45.55,45.43,45.43,20700.0,37.5038,37.5615,37.4626,37.4626,20700.0
2014-03-17 10:30:00,45.43,45.47,45.3,45.3,47100.0,37.4626,37.4956,37.3554,37.3554,47100.0
2014-03-17 11:00:00,45.3,45.33,45.17,45.19,39600.0,37.3554,37.3801,37.2482,37.2647,39600.0
2014-03-17 11:30:00,45.2,45.25,45.07,45.24,58100.0,37.2729,37.3141,37.1657,37.3059,58100.0
2014-03-17 12:00:00,45.25,45.33,45.24,45.28,28300.0,37.3141,37.3801,37.3059,37.3389,28300.0
2014-03-17 12:30:00,45.29,45.4,45.28,45.4,30300.0,37.3471,37.4378,37.3389,37.4378,30300.0
2014-03-17 13:00:00,45.4,45.48,45.39,45.48,25300.0,37.4378,37.5038,37.4296,37.5038,25300.0
2014-03-17 13:30:00,45.48,45.59,45.44,45.55,43900.0,37.5038,37.5945,37.4708,37.5615,43900.0
2014-03-17 14:00:00,45.55,45.58,45.45,45.5,14400.0,37.5615,37.5863,37.4791,37.5203,14400.0
2014-03-17 14:30:00,45.5,45.56,45.47,45.52,17100.0,37.5203,37.5698,37.4956,37.5368,17100.0
2014-03-17 15:00:00,45.53,45.55,45.49,45.54,30000.0,37.545,37.5615,37.5121,37.5533,30000.0
2014-03-17 15:30:00,45.55,45.57,45.46,45.54,72000.0,37.5615,37.578,37.4873,37.5533,72000.0
2014-03-18 09:30:00,45.55,46.16,45.55,46.05,60200.0,37.5615,38.0645,37.5615,37.9738,60200.0
2014-03-18 10:00:00,46.05,46.19,46.03,46.18,11600.0,37.9738,38.0893,37.9573,38.081,11600.0
2014-03-18 10:30:00,46.19,46.21,46.06,46.06,26000.0,38.0893,38.1058,37.9821,37.9821,26000.0
2014-03-18 11:00:00,46.07,46.21,46.07,46.2,16300.0,37.9903,38.1058,37.9903,38.0975,16300.0
2014-03-18 11:30:00,46.21,46.22,46.09,46.14,15000.0,38.1058,38.114,38.0068,38.0481,15000.0
2014-03-18 12:00:00,46.17,46.18,46.08,46.1,57200.0,38.0728,38.081,37.9986,38.0151,57200.0
2014-03-18 12:30:00,46.1,46.16,46.05,46.05,64100.0,38.0151,38.0645,37.9738,37.9738,64100.0
2014-03-18 13:00:00,46.05,46.07,46.0,46.03,17400.0,37.9738,37.9903,37.9326,37.9573,17400.0
2014-03-18 13:30:00,46.06,46.13,46.03,46.05,12200.0,37.9821,38.0398,37.9573,37.9738,12200.0
2014-03-18 14:00:00,46.07,46.11,46.03,46.04,21900.0,37.9903,38.0233,37.9573,37.9656,21900.0
2014-03-18 14:30:00,46.05,46.1,46.02,46.1,23400.0,37.9738,38.0151,37.9491,38.0151,23400.0
2014-03-18 15:00:00,46.1,46.1,46.0,46.03,39700.0,38.0151,38.0151,37.9326,37.9573,39700.0
2014-03-18 15:30:00,46.02,46.17,45.97,46.15,104300.0,37.9491,38.0728,37.9079,38.0563,104300.0
2014-03-19 09:30:00,46.32,46.32,45.78,46.04,33500.0,38.1965,38.1965,37.7512,37.9656,33500.0
2014-03-19 10:00:00,46.04,46.14,46.0,46.03,31900.0,37.9656,38.0481,37.9326,37.9573,31900.0
2014-03-19 10:30:00,46.02,46.04,45.92,45.94,50700.0,37.9491,37.9656,37.8666,37.8831,50700.0
2014-03-19 11:00:00,45.95,46.02,45.89,45.98,14100.0,37.8914,37.9491,37.8419,37.9161,14100.0
2014-03-19 11:30:00,45.95,45.97,45.86,45.97,24600.0,37.8914,37.9079,37.8172,37.9079,24600.0
2014-03-19 12:00:00,46.0,46.03,45.88,45.91,22200.0,37.9326,37.9573,37.8337,37.8584,22200.0
2014-03-19 12:30:00,45.89,45.97,45.89,45.97,14500.0,37.8419,37.9079,37.8419,37.9079,14500.0
2014-03-19 13:00:00,45.95,46.01,45.95,45.99,10700.0,37.8914,37.9409,37.8914,37.9244,10700.0
2014-03-19 13:30:00,45.99,46.0,45.91,46.0,16800.0,37.9244,37.9326,37.8584,37.9326,16800.0
2014-03-19 14:00:00,45.99,46.02,45.75,45.83,37900.0,37.9244,37.9491,37.7265,37.7924,37900.0
2014-03-19 14:30:00,45.83,45.86,45.77,45.83,32900.0,37.7924,37.8172,37.7429,37.7924,32900.0
2014-03-19 15:00:00,45.84,45.84,45.44,45.65,120200.0,37.8007,37.8007,37.4708,37.644,120200.0
2014-03-19 15:30:00,45.64,45.83,45.6,45.81,106200.0,37.6357,37.7924,37.6028,37.7759,106200.0
2014-03-20 09:30:00,45.71,45.9,45.71,45.85,18100.0,37.6935,37.8501,37.6935,37.8089,18100.0
2014-03-20 10:00:00,45.9,46.09,45.9,46.02,15800.0,37.8501,38.0068,37.8501,37.9491,15800.0
2014-03-20 10:30:00,45.97,46.11,45.97,46.08,16700.0,37.9079,38.0233,37.9079,37.9986,16700.0
2014-03-20 11:00:00,46.11,46.11,46.03,46.09,22700.0,38.0233,38.0233,37.9573,38.0068,22700.0
2014-03-20 11:30:00,46.08,46.18,46.08,46.17,20900.0,37.9986,38.081,37.9986,38.0728,20900.0
2014-03-20 12:00:00,46.18,46.24,46.12,46.23,21400.0,38.081,38.1305,38.0316,38.1223,21400.0
2014-03-20 12:30:00,46.25,46.3,46.22,46.24,31900.0,38.1388,38.18,38.114,38.1305,31900.0
2014-03-20 13:00:00,46.25,46.32,46.24,46.25,23900.0,38.1388,38.1965,38.1305,38.1388,23900.0
2014-03-20 13:30:00,46.25,46.29,46.24,46.29,21700.0,38.1388,38.1717,38.1305,38.1717,21700.0
2014-03-20 14:00:00,46.29,46.41,46.29,46.4,36000.0,38.1717,38.2707,38.1717,38.2625,36000.0
2014-03-20 14:30:00,46.4,46.4,46.32,46.33,30200.0,38.2625,38.2625,38.1965,38.2047,30200.0
2014-03-20 15:00:00,46.33,46.34,46.24,46.28,37600.0,38.2047,38.213,38.1305,38.1635,37600.0
2014-03-20 15:30:00,46.29,46.43,46.28,46.41,101600.0,38.1717,38.2872,38.1635,38.2707,101600.0
2014-03-21 09:30:00,46.39,46.85,46.39,46.46,143100.0,38.2542,38.6335,38.2542,38.3119,143100.0
2014-03-21 10:00:00,46.47,46.48,46.26,46.35,51100.0,38.3202,38.3284,38.147,38.2212,51100.0
2014-03-21 10:30:00,46.34,46.51,46.34,46.49,72200.0,38.213,38.3532,38.213,38.3367,72200.0
2014-03-21 11:00:00,46.49,46.51,46.45,46.47,37100.0,38.3367,38.3532,38.3037,38.3202,37100.0
2014-03-21 11:30:00,46.47,46.6,46.46,46.59,15600.0,38.3202,38.4274,38.3119,38.4191,15600.0
2014-03-21 12:00:00,46.59,46.62,46.54,46.54,23700.0,38.4191,38.4439,38.3779,38.3779,23700.0
2014-03-21 12:30:00,46.54,46.54,46.43,46.44,38400.0,38.3779,38.3779,38.2872,38.2954,38400.0
2014-03-21 13:00:00,46.42,46.46,46.16,46.19,82800.0,38.279,38.3119,38.0645,38.0893,82800.0
2014-03-21 13:30:00,46.18,46.22,46.1,46.1,69400.0,38.081,38.114,38.0151,38.0151,69400.0
2014-03-21 14:00:00,46.1,46.17,46.06,46.07,49700.0,38.0151,38.0728,37.9821,37.9903,49700.0
2014-03-21 14:30:00,46.05,46.16,46.02,46.14,41000.0,37.9738,38.0645,37.9491,38.0481,41000.0
2014-03-21 15:00:00,46.13,46.29,46.07,46.23,83400.0,38.0398,38.1717,37.9903,38.1223,83400.0
2014-03-21 15:30:00,46.23,46.23,46.04,46.07,128700.0,38.1223,38.1223,37.9656,37.9903,128700.0
2014-03-24 09:30:00,45.89,46.19,45.79,45.98,50200.0,37.8419,38.0893,37.7594,37.9161,50200.0
2014-03-24 10:00:00,45.97,45.99,45.62,45.65,27400.0,37.9079,37.9244,37.6193,37.644,27400.0
2014-03-24 10:30:00,45.64,45.64,45.46,45.52,35100.0,37.6357,37.6357,37.4873,37.5368,35100.0
2014-03-24 11:00:00,45.52,45.55,45.43,45.45,42200.0,37.5368,37.5615,37.4626,37.4791,42200.0
2014-03-24 11:30:00,45.44,45.46,45.35,45.4,30700.0,37.4708,37.4873,37.3966,37.4378,30700.0
2014-03-24 12:00:00,45.41,45.48,45.36,45.36,23400.0,37.4461,37.5038,37.4049,37.4049,23400.0
2014-03-24 12:30:00,45.36,45.39,45.3,45.38,38700.0,37.4049,37.4296,37.3554,37.4213,38700.0
2014-03-24 13:00:00,45.38,45.55,45.38,45.53,16600.0,37.4213,37.5615,37.4213,37.545,16600.0
2014-03-24 13:30:00,45.58,45.72,45.58,45.72,21500.0,37.5863,37.7017,37.5863,37.7017,21500.0
2014-03-24 14:00:00,45.73,45.79,45.69,45.79,16800.0,37.71,37.7594,37.677,37.7594,16800.0
2014-03-24 14:30:00,45.8,45.8,45.68,45.69,25200.0,37.7677,37.7677,37.6687,37.677,25200.0
2014-03-24 15:00:00,45.69,45.72,45.58,45.7,34500.0,37.677,37.7017,37.5863,37.6852,34500.0
2014-03-24 15:30:00,45.71,45.79,45.67,45.68,116500.0,37.6935,37.7594,37.6605,37.6687,116500.0
2014-03-25 09:30:00,45.93,46.29,45.9,46.1,111500.0,37.8749,38.1717,37.8501,38.0151,111500.0
2014-03-25 10:00:00,46.09,46.19,46.0,46.1,26700.0,38.0068,38.0893,37.9326,38.0151,26700.0
2014-03-25 10:30:00,46.08,46.11,45.82,45.82,11500.0,37.9986,38.0233,37.7842,37.7842,11500.0
2014-03-25 11:00:00,45.83,45.95,45.81,45.93,25800.0,37.7924,37.8914,37.7759,37.8749,25800.0
2014-03-25 11:30:00,45.92,45.92,45.75,45.81,40700.0,37.8666,37.8666,37.7265,37.7759,40700.0
2014-03-25 12:00:00,45.82,45.92,45.71,45.74,18800.0,37.7842,37.8666,37.6935,37.7182,18800.0
2014-03-25 12:30:00,45.76,45.93,45.75,45.91,12800.0,37.7347,37.8749,37.7265,37.8584,12800.0
2014-03-25 13:00:00,45.9,46.26,45.83,46.25,46200.0,37.8501,38.147,37.7924,38.1388,46200.0
2014-03-25 13:30:00,46.25,46.31,46.23,46.29,73800.0,38.1388,38.1882,38.1223,38.1717,73800.0
2014-03-25 14:00:00,46.29,46.33,46.16,46.16,42300.0,38.1717,38.2047,38.0645,38.0645,42300.0
2014-03-25 14:30:00,46.17,46.27,46.15,46.27,17500.0,38.0728,38.1553,38.0563,38.1553,17500.0
2014-03-25 15:00:00,46.27,46.29,46.16,46.19,80400.0,38.1553,38.1717,38.0645,38.0893,80400.0
2014-03-25 15:30:00,46.18,46.29,46.14,46.27,123400.0,38.081,38.1717,38.0481,38.1553,123400.0
2014-03-26 09:30:00,46.7,46.7,46.25,46.38,29700.0,38.5098,38.5098,38.1388,38.246,29700.0
2014-03-26 10:00:00,46.34,46.42,46.22,46.25,17600.0,38.213,38.279,38.114,38.1388,17600.0
2014-03-26 10:30:00,46.27,46.31,46.13,46.13,27900.0,38.1553,38.1882,38.0398,38.0398,27900.0
2014-03-26 11:00:00,46.13,46.37,46.13,46.37,28900.0,38.0398,38.2377,38.0398,38.2377,28900.0
2014-03-26 11:30:00,46.37,46.37,46.1,46.19,17600.0,38.2377,38.2377,38.0151,38.0893,17600.0
2014-03-26 12:00:00,46.19,46.27,46.12,46.24,104800.0,38.0893,38.1553,38.0316,38.1305,104800.0
2014-03-26 12:30:00,46.24,46.3,46.23,46.26,12800.0,38.1305,38.18,38.1223,38.147,12800.0
2014-03-26 13:00:00,46.27,46.28,46.18,46.18,38500.0,38.1553,38.1635,38.081,38.081,38500.0
2014-03-26 13:30:00,46.17,46.17,46.03,46.12,30300.0,38.0728,38.0728,37.9573,38.0316,30300.0
2014-03-26 14:00:00,46.14,46.14,45.96,46.04,39800.0,38.0481,38.0481,37.8996,37.9656,39800.0
2014-03-26 14:30:00,46.06,46.36,46.02,46.36,48500.0,37.9821,38.2295,37.9491,38.2295,48500.0
2014-03-26 15:00:00,46.36,46.43,46.24,46.26,90100.0,38.2295,38.2872,38.1305,38.147,90100.0
2014-03-26 15:30:00,46.27,46.31,46.05,46.09,110600.0,38.1553,38.1882,37.9738,38.0068,110600.0
2014-03-27 09:30:00,45.89,46.04,45.8,46.02,43500.0,37.9701,38.0942,37.8956,38.0776,43500.0
2014-03-27 10:00:00,45.99,46.1,45.93,46.04,47000.0,38.0528,38.1438,38.0032,38.0942,47000.0
2014-03-27 10:30:00,46.04,46.07,45.93,46.03,48100.0,38.0942,38.119,38.0032,38.0859,48100.0
2014-03-27 11:00:00,46.03,46.11,45.9,45.9,75100.0,38.0859,38.1521,37.9784,37.9784,75100.0
2014-03-27 11:30:00,45.9,45.91,45.79,45.91,16800.0,37.9784,37.9866,37.8873,37.9866,16800.0
2014-03-27 12:00:00,45.91,46.03,45.79,46.01,26200.0,37.9866,38.0859,37.8873,38.0694,26200.0
2014-03-27 12:30:00,46.02,46.05,45.97,46.04,19500.0,38.0776,38.1025,38.0363,38.0942,19500.0
2014-03-27 13:00:00,46.04,46.1,45.99,46.04,22800.0,38.0942,38.1438,38.0528,38.0942,22800.0
2014-03-27 13:30:00,46.02,46.03,45.95,45.99,30100.0,38.0776,38.0859,38.0197,38.0528,30100.0
2014-03-27 14:00:00,45.99,46.06,45.94,46.05,42400.0,38.0528,38.1107,38.0115,38.1025,42400.0
2014-03-27 14:30:00,46.04,46.04,45.92,45.93,86600.0,38.0942,38.0942,37.9949,38.0032,86600.0
2014-03-27 15:00:00,45.93,45.93,45.67,45.75,72700.0,38.0032,38.0032,37.788,37.8542,72700.0
2014-03-27 15:30:00,45.75,45.8,45.68,45.77,161400.0,37.8542,37.8956,37.7963,37.8708,161400.0
2014-03-28 09:30:00,45.96,46.01,45.77,45.81,13700.0,38.028,38.0694,37.8708,37.9039,13700.0
2014-03-28 10:00:00,45.86,46.04,45.83,45.88,68700.0,37.9453,38.0942,37.9204,37.9618,68700.0
2014-03-28 10:30:00,45.88,45.92,45.84,45.84,64600.0,37.9618,37.9949,37.9287,37.9287,64600.0
2014-03-28 11:00:00,45.84,45.91,45.64,45.74,58500.0,37.9287,37.9866,37.7632,37.846,58500.0
2014-03-28 11:30:00,45.74,45.74,45.66,45.71,27100.0,37.846,37.846,37.7798,37.8211,27100.0
2014-03-28 12:00:00,45.72,45.9,45.72,45.85,20800.0,37.8294,37.9784,37.8294,37.937,20800.0
2014-03-28 12:30:00,45.84,45.91,45.82,45.89,17000.0,37.9287,37.9866,37.9122,37.9701,17000.0
2014-03-28 13:00:00,45.89,45.89,45.74,45.78,14100.0,37.9701,37.9701,37.846,37.8791,14100.0
2014-03-28 13:30:00,45.79,45.83,45.76,45.79,15600.0,37.8873,37.9204,37.8625,37.8873,15600.0
2014-03-28 14:00:00,45.8,45.8,45.58,45.63,22100.0,37.8956,37.8956,37.7136,37.755,22100.0
2014-03-28 14:30:00,45.63,45.74,45.6,45.72,29400.0,37.755,37.846,37.7301,37.8294,29400.0
2014-03-28 15:00:00,45.72,45.8,45.7,45.74,24300.0,37.8294,37.8956,37.8129,37.846,24300.0
2014-03-28 15:30:00,45.75,45.82,45.73,45.76,47900.0,37.8542,37.9122,37.8377,37.8625,47900.0
2014-03-31 09:30:00,46.21,46.33,45.46,46.22,60600.0,38.2349,38.3341,37.6143,38.2431,60600.0
2014-03-31 10:00:00,46.22,46.28,46.15,46.23,47500.0,38.2431,38.2928,38.1852,38.2514,47500.0
2014-03-31 10:30:00,46.24,46.39,46.24,46.35,27200.0,38.2597,38.3838,38.2597,38.3507,27200.0
2014-03-31 11:00:00,46.35,46.44,46.33,46.4,23600.0,38.3507,38.4252,38.3341,38.3921,23600.0
2014-03-31 11:30:00,46.4,46.49,46.34,46.49,19500.0,38.3921,38.4665,38.3424,38.4665,19500.0
2014-03-31 12:00:00,46.48,46.59,46.48,46.54,24000.0,38.4583,38.5493,38.4583,38.5079,24000.0
2014-03-31 12:30:00,46.54,46.61,46.54,46.55,18300.0,38.5079,38.5658,38.5079,38.5162,18300.0
2014-03-31 13:00:00,46.56,46.61,46.49,46.6,41900.0,38.5244,38.5658,38.4665,38.5575,41900.0
2014-03-31 13:30:00,46.6,46.64,46.51,46.53,25100.0,38.5575,38.5906,38.4831,38.4996,25100.0
2014-03-31 14:00:00,46.53,46.54,46.37,46.47,33400.0,38.4996,38.5079,38.3672,38.45,33400.0
2014-03-31 14:30:00,46.47,46.55,46.44,46.44,25400.0,38.45,38.5162,38.4252,38.4252,25400.0
2014-03-31 15:00:00,46.44,46.59,46.43,46.59,33300.0,38.4252,38.5493,38.4169,38.5493,33300.0
2014-03-31 15:30:00,46.59,46.61,46.44,46.46,125400.0,38.5493,38.5658,38.4252,38.4417,125400.0
2014-04-01 09:30:00,46.54,46.82,46.5,46.56,24300.0,38.5079,38.7396,38.4748,38.5244,24300.0
2014-04-01 10:00:00,46.57,46.79,46.57,46.71,22200.0,38.5327,38.7148,38.5327,38.6486,22200.0
2014-04-01 10:30:00,46.75,46.76,46.61,46.64,19600.0,38.6817,38.6899,38.5658,38.5906,19600.0
2014-04-01 11:00:00,46.63,46.68,46.49,46.51,20700.0,38.5824,38.6237,38.4665,38.4831,20700.0
2014-04-01 11:30:00,46.51,46.52,46.41,46.44,14700.0,38.4831,38.4914,38.4003,38.4252,14700.0
2014-04-01 12:00:00,46.43,46.46,46.37,46.43,13500.0,38.4169,38.4417,38.3672,38.4169,13500.0
2014-04-01 12:30:00,46.43,46.52,46.4,46.44,24600.0,38.4169,38.4914,38.3921,38.4252,24600.0
2014-04-01 13:00:00,46.43,46.43,46.34,46.41,18000.0,38.4169,38.4169,38.3424,38.4003,18000.0
2014-04-01 13:30:00,46.41,46.44,46.37,46.4,19200.0,38.4003,38.4252,38.3672,38.3921,19200.0
2014-04-01 14:00:00,46.4,46.44,46.38,46.43,33300.0,38.3921,38.4252,38.3755,38.4169,33300.0
2014-04-01 14:30:00,46.43,46.44,46.36,46.39,27000.0,38.4169,38.4252,38.359,38.3838,27000.0
2014-04-01 15:00:00,46.39,46.43,46.38,46.43,21500.0,38.3838,38.4169,38.3755,38.4169,21500.0
2014-04-01 15:30:00,46.42,46.54,46.37,46.5,82900.0,38.4086,38.5079,38.3672,38.4748,82900.0
2014-04-02 09:30:00,46.59,46.74,46.21,46.47,30000.0,38.5493,38.6734,38.2349,38.45,30000.0
2014-04-02 10:00:00,46.47,46.67,46.47,46.67,20600.0,38.45,38.6155,38.45,38.6155,20600.0
2014-04-02 10:30:00,46.66,46.71,46.46,46.58,22600.0,38.6072,38.6486,38.4417,38.541,22600.0
2014-04-02 11:00:00,46.61,46.62,46.5,46.52,18600.0,38.5658,38.5741,38.4748,38.4914,18600.0
2014-04-02 11:30:00,46.5,46.69,46.5,46.67,18700.0,38.4748,38.632,38.4748,38.6155,18700.0
2014-04-02 12:00:00,46.7,46.72,46.54,46.57,19800.0,38.6403,38.6568,38.5079,38.5327,19800.0
2014-04-02 12:30:00,46.57,46.57,46.47,46.51,14400.0,38.5327,38.5327,38.45,38.4831,14400.0
2014-04-02 13:00:00,46.52,46.54,46.43,46.43,13100.0,38.4914,38.5079,38.4169,38.4169,13100.0
2014-04-02 13:30:00,46.44,46.49,46.39,46.4,19200.0,38.4252,38.4665,38.3838,38.3921,19200.0
2014-04-02 14:00:00,46.4,46.41,46.36,46.39,25000.0,38.3921,38.4003,38.359,38.3838,25000.0
2014-04-02 14:30:00,46.39,46.47,46.39,46.46,29500.0,38.3838,38.45,38.3838,38.4417,29500.0
2014-04-02 15:00:00,46.46,46.51,46.41,46.45,43600.0,38.4417,38.4831,38.4003,38.4334,43600.0
2014-04-02 15:30:00,46.48,46.53,46.41,46.51,79000.0,38.4583,38.4996,38.4003,38.4831,79000.0
2014-04-03 09:30:00,46.59,46.68,46.21,46.48,16800.0,38.5493,38.6237,38.2349,38.4583,16800.0
2014-04-03 10:00:00,46.51,46.6,46.41,46.41,22600.0,38.4831,38.5575,38.4003,38.4003,22600.0
2014-04-03 10:30:00,46.41,46.42,46.22,46.35,25000.0,38.4003,38.4086,38.2431,38.3507,25000.0
2014-04-03 11:00:00,46.33,46.46,46.24,46.25,23200.0,38.3341,38.4417,38.2597,38.2679,23200.0
2014-04-03 11:30:00,46.25,46.25,46.18,46.18,13800.0,38.2679,38.2679,38.21,38.21,13800.0
2014-04-03 12:00:00,46.18,46.32,46.17,46.18,16500.0,38.21,38.3259,38.2018,38.21,16500.0
2014-04-03 12:30:00,46.18,46.19,46.1,46.17,17900.0,38.21,38.2183,38.1438,38.2018,17900.0
2014-04-03 13:00:00,46.2,46.25,46.1,46.14,40300.0,38.2266,38.2679,38.1438,38.1769,40300.0
2014-04-03 13:30:00,46.14,46.15,46.04,46.12,19700.0,38.1769,38.1852,38.0942,38.1604,19700.0
2014-04-03 14:00:00,46.12,46.27,46.12,46.19,22400.0,38.1604,38.2845,38.1604,38.2183,22400.0
2014-04-03 14:30:00,46.19,46.19,46.08,46.16,27800.0,38.2183,38.2183,38.1273,38.1935,27800.0
2014-04-03 15:00:00,46.17,46.31,46.13,46.31,41100.0,38.2018,38.3176,38.1687,38.3176,41100.0
2014-04-03 15:30:00,46.31,46.37,46.22,46.3,120600.0,38.3176,38.3672,38.2431,38.3093,120600.0
2014-04-04 09:30:00,46.54,46.54,46.03,46.3,19600.0,38.5079,38.5079,38.0859,38.3093,19600.0
2014-04-04 10:00:00,46.28,46.41,46.19,46.28,33200.0,38.2928,38.4003,38.2183,38.2928,33200.0
2014-04-04 10:30:00,46.3,46.34,46.19,46.24,17000.0,38.3093,38.3424,38.2183,38.2597,17000.0
2014-04-04 11:00:00,46.24,46.24,46.03,46.08,19800.0,38.2597,38.2597,38.0859,38.1273,19800.0
2014-04-04 11:30:00,46.08,46.15,45.91,45.95,16300.0,38.1273,38.1852,37.9866,38.0197,16300.0
2014-04-04 12:00:00,45.94,45.94,45.8,45.83,23200.0,38.0115,38.0115,37.8956,37.9204,23200.0
2014-04-04 12:30:00,45.85,45.88,45.67,45.69,24400.0,37.937,37.9618,37.788,37.8046,24400.0
2014-04-04 13:00:00,45.69,45.71,45.61,45.63,46600.0,37.8046,37.8211,37.7384,37.755,46600.0
2014-04-04 13:30:00,45.63,45.63,45.54,45.56,18100.0,37.755,37.755,37.6805,37.697,18100.0
2014-04-04 14:00:00,45.57,45.66,45.54,45.56,21700.0,37.7053,37.7798,37.6805,37.697,21700.0
2014-04-04 14:30:00,45.55,45.6,45.45,45.47,26600.0,37.6888,37.7301,37.606,37.6226,26600.0
2014-04-04 15:00:00,45.47,45.6,45.42,45.6,74900.0,37.6226,37.7301,37.5812,37.7301,74900.0
2014-04-04 15:30:00,45.61,45.64,45.53,45.59,73100.0,37.7384,37.7632,37.6722,37.7219,73100.0
2014-04-07 09:30:00,45.39,45.64,45.3,45.64,32300.0,37.5564,37.7632,37.4819,37.7632,32300.0
2014-04-07 10:00:00,45.63,45.7,45.44,45.61,26800.0,37.755,37.8129,37.5977,37.7384,26800.0
2014-04-07 10:30:00,45.61,45.69,45.52,45.57,25400.0,37.7384,37.8046,37.6639,37.7053,25400.0
2014-04-07 11:00:00,45.53,45.63,45.48,45.62,28500.0,37.6722,37.755,37.6308,37.7467,28500.0
2014-04-07 11:30:00,45.62,45.7,45.43,45.44,29200.0,37.7467,37.8129,37.5895,37.5977,29200.0
2014-04-07 12:00:00,45.43,45.54,45.38,45.54,78600.0,37.5895,37.6805,37.5481,37.6805,78600.0
2014-04-07 12:30:00,45.54,45.7,45.52,45.7,41500.0,37.6805,37.8129,37.6639,37.8129,41500.0
2014-04-07 13:00:00,45.7,45.76,45.63,45.68,34200.0,37.8129,37.8625,37.755,37.7963,34200.0
2014-04-07 13:30:00,45.67,45.67,45.55,45.56,34100.0,37.788,37.788,37.6888,37.697,34100.0
2014-04-07 14:00:00,45.56,45.66,45.49,45.49,55600.0,37.697,37.7798,37.6391,37.6391,55600.0
2014-04-07 14:30:00,45.51,45.87,45.49,45.85,29100.0,37.6557,37.9535,37.6391,37.937,29100.0
2014-04-07 15:00:00,45.83,45.91,45.69,45.91,52100.0,37.9204,37.9866,37.8046,37.9866,52100.0
2014-04-07 15:30:00,45.91,45.91,45.71,45.79,96100.0,37.9866,37.9866,37.8211,37.8873,96100.0
2014-04-08 09:30:00,45.71,46.43,45.71,46.29,57400.0,37.8211,38.4169,37.8211,38.301,57400.0
2014-04-08 10:00:00,46.28,46.37,46.03,46.08,55600.0,38.2928,38.3672,38.0859,38.1273,55600.0
2014-04-08 10:30:00,46.1,46.45,46.1,46.39,62900.0,38.1438,38.4334,38.1438,38.3838,62900.0
2014-04-08 11:00:00,46.39,46.71,46.39,46.44,52000.0,38.3838,38.6486,38.3838,38.4252,52000.0
2014-04-08 11:30:00,46.45,46.46,46.22,46.37,29500.0,38.4334,38.4417,38.2431,38.3672,29500.0
2014-04-08 12:00:00,46.38,46.42,46.3,46.36,36300.0,38.3755,38.4086,38.3093,38.359,36300.0
2014-04-08 12:30:00,46.38,46.41,46.22,46.24,50200.0,38.3755,38.4003,38.2431,38.2597,50200.0
2014-04-08 13:00:00,46.25,46.33,46.21,46.3,36400.0,38.2679,38.3341,38.2349,38.3093,36400.0
2014-04-08 13:30:00,46.3,46.33,46.23,46.33,29900.0,38.3093,38.3341,38.2514,38.3341,29900.0
2014-04-08 14:00:00,46.34,46.35,46.21,46.24,33300.0,38.3424,38.3507,38.2349,38.2597,33300.0
2014-04-08 14:30:00,46.24,46.27,46.13,46.21,29000.0,38.2597,38.2845,38.1687,38.2349,29000.0
2014-04-08 15:00:00,46.23,46.34,46.19,46.3,44600.0,38.2514,38.3424,38.2183,38.3093,44600.0
2014-04-08 15:30:00,46.32,46.38,46.24,46.27,92000.0,38.3259,38.3755,38.2597,38.2845,92000.0
2014-04-09 09:30:00,46.56,46.79,46.47,46.58,30800.0,38.5244,38.7148,38.45,38.541,30800.0
2014-04-09 10:00:00,46.57,46.59,46.36,46.55,23400.0,38.5327,38.5493,38.359,38.5162,23400.0
2014-04-09 10:30:00,46.54,46.58,46.37,46.38,26300.0,38.5079,38.541,38.3672,38.3755,26300.0
2014-04-09 11:00:00,46.36,46.46,46.34,46.39,39100.0,38.359,38.4417,38.3424,38.3838,39100.0
2014-04-09 11:30:00,46.41,46.56,46.41,46.54,16900.0,38.4003,38.5244,38.4003,38.5079,16900.0
2014-04-09 12:00:00,46.55,46.55,46.46,46.53,19700.0,38.5162,38.5162,38.4417,38.4996,19700.0
2014-04-09 12:30:00,46.54,46.6,46.54,46.59,15200.0,38.5079,38.5575,38.5079,38.5493,15200.0
2014-04-09 13:00:00,46.59,46.62,46.55,46.55,11000.0,38.5493,38.5741,38.5162,38.5162,11000.0
2014-04-09 13:30:00,46.54,46.55,46.48,46.54,13300.0,38.5079,38.5162,38.4583,38.5079,13300.0
2014-04-09 14:00:00,46.56,46.69,46.55,46.64,31200.0,38.5244,38.632,38.5162,38.5906,31200.0
2014-04-09 14:30:00,46.66,46.7,46.6,46.61,21200.0,38.6072,38.6403,38.5575,38.5658,21200.0
2014-04-09 15:00:00,46.61,46.69,46.59,46.59,32600.0,38.5658,38.632,38.5493,38.5493,32600.0
2014-04-09 15:30:00,46.6,46.68,46.57,46.59,110900.0,38.5575,38.6237,38.5327,38.5493,110900.0
2014-04-10 09:30:00,46.34,46.52,46.16,46.2,56000.0,38.3424,38.4914,38.1935,38.2266,56000.0
2014-04-10 10:00:00,46.19,46.2,46.04,46.19,54100.0,38.2183,38.2266,38.0942,38.2183,54100.0
2014-04-10 10:30:00,46.19,46.19,45.95,45.95,37900.0,38.2183,38.2183,38.0197,38.0197,37900.0
2014-04-10 11:00:00,45.97,45.97,45.61,45.65,82500.0,38.0363,38.0363,37.7384,37.7715,82500.0
2014-04-10 11:30:00,45.63,45.73,45.48,45.51,58000.0,37.755,37.8377,37.6308,37.6557,58000.0
2014-04-10 12:00:00,45.52,45.58,45.38,45.47,47800.0,37.6639,37.7136,37.5481,37.6226,47800.0
2014-04-10 12:30:00,45.47,45.48,45.39,45.39,55000.0,37.6226,37.6308,37.5564,37.5564,55000.0
2014-04-10 13:00:00,45.4,45.48,45.39,45.42,41900.0,37.5646,37.6308,37.5564,37.5812,41900.0
2014-04-10 13:30:00,45.41,45.51,45.39,45.5,44700.0,37.5729,37.6557,37.5564,37.6474,44700.0
2014-04-10 14:00:00,45.5,45.57,45.42,45.42,39900.0,37.6474,37.7053,37.5812,37.5812,39900.0
2014-04-10 14:30:00,45.41,45.46,45.35,45.42,91800.0,37.5729,37.6143,37.5233,37.5812,91800.0
2014-04-10 15:00:00,45.42,45.43,45.21,45.32,90800.0,37.5812,37.5895,37.4074,37.4985,90800.0
2014-04-10 15:30:00,45.32,45.52,45.28,45.36,136400.0,37.4985,37.6639,37.4654,37.5316,136400.0
2014-04-11 09:30:00,45.24,45.61,45.15,45.36,31600.0,37.4323,37.7384,37.3578,37.5316,31600.0
2014-04-11 10:00:00,45.3,45.3,45.02,45.27,24000.0,37.4819,37.4819,37.2502,37.4571,24000.0
2014-04-11 10:30:00,45.26,45.35,45.17,45.31,25300.0,37.4488,37.5233,37.3743,37.4902,25300.0
2014-04-11 11:00:00,45.29,45.38,45.21,45.31,20100.0,37.4736,37.5481,37.4074,37.4902,20100.0
2014-04-11 11:30:00,45.32,45.34,45.2,45.27,15500.0,37.4985,37.515,37.3992,37.4571,15500.0
2014-04-11 12:00:00,45.26,45.34,45.22,45.25,10000.0,37.4488,37.515,37.4157,37.4405,10000.0
2014-04-11 12:30:00,45.24,45.31,45.19,45.22,11100.0,37.4323,37.4902,37.3909,37.4157,11100.0
2014-04-11 13:00:00,45.27,45.27,45.18,45.19,12300.0,37.4571,37.4571,37.3826,37.3909,12300.0
2014-04-11 13:30:00,45.19,45.3,45.17,45.2,12000.0,37.3909,37.4819,37.3743,37.3992,12000.0
2014-04-11 14:00:00,45.2,45.27,45.05,45.05,22800.0,37.3992,37.4571,37.2751,37.2751,22800.0
2014-04-11 14:30:00,45.05,45.06,44.84,44.97,24000.0,37.2751,37.2833,37.1013,37.2089,24000.0
2014-04-11 15:00:00,44.97,45.09,44.88,45.0,30000.0,37.2089,37.3081,37.1344,37.2337,30000.0
2014-04-11 15:30:00,45.0,45.07,44.95,45.01,94500.0,37.2337,37.2916,37.1923,37.242,94500.0
2014-04-14 09:30:00,45.28,45.36,45.0,45.02,26500.0,37.4654,37.5316,37.2337,37.2502,26500.0
2014-04-14 10:00:00,45.05,45.32,45.0,45.22,28600.0,37.2751,37.4985,37.2337,37.4157,28600.0
2014-04-14 10:30:00,45.26,45.48,45.25,45.4,23600.0,37.4488,37.6308,37.4405,37.5646,23600.0
2014-04-14 11:00:00,45.39,45.45,45.31,45.38,27600.0,37.5564,37.606,37.4902,37.5481,27600.0
2014-04-14 11:30:00,45.4,45.45,45.29,45.3,28800.0,37.5646,37.606,37.4736,37.4819,28800.0
2014-04-14 12:00:00,45.32,45.51,45.3,45.4,29300.0,37.4985,37.6557,37.4819,37.5646,29300.0
2014-04-14 12:30:00,45.43,45.58,45.43,45.55,13000.0,37.5895,37.7136,37.5895,37.6888,13000.0
2014-04-14 13:00:00,45.54,45.64,45.54,45.62,40000.0,37.6805,37.7632,37.6805,37.7467,40000.0
2014-04-14 13:30:00,45.6,45.67,45.55,45.6,29300.0,37.7301,37.788,37.6888,37.7301,29300.0
2014-04-14 14:00:00,45.58,45.7,45.54,45.56,33400.0,37.7136,37.8129,37.6805,37.697,33400.0
2014-04-14 14:30:00,45.54,45.7,45.52,45.59,40000.0,37.6805,37.8129,37.6639,37.7219,40000.0
2014-04-14 15:00:00,45.57,45.58,45.4,45.49,97500.0,37.7053,37.7136,37.5646,37.6391,97500.0
2014-04-14 15:30:00,45.52,45.66,45.51,45.66,41900.0,37.6639,37.7798,37.6557,37.7798,41900.0
2014-04-15 09:30:00,45.82,45.94,45.32,45.89,19200.0,37.9122,38.0115,37.4985,37.9701,19200.0
2014-04-15 10:00:00,45.88,45.92,45.45,45.55,31000.0,37.9618,37.9949,37.606,37.6888,31000.0
2014-04-15 10:30:00,45.52,45.66,45.41,45.55,25400.0,37.6639,37.7798,37.5729,37.6888,25400.0
2014-04-15 11:00:00,45.52,45.69,45.4,45.59,41400.0,37.6639,37.8046,37.5646,37.7219,41400.0
2014-04-15 11:30:00,45.62,45.68,45.44,45.53,22100.0,37.7467,37.7963,37.5977,37.6722,22100.0
2014-04-15 12:00:00,45.54,45.54,45.36,45.5,36700.0,37.6805,37.6805,37.5316,37.6474,36700.0
2014-04-15 12:30:00,45.53,45.58,45.43,45.45,14100.0,37.6722,37.7136,37.5895,37.606,14100.0
2014-04-15 13:00:00,45.44,45.56,45.42,45.5,24500.0,37.5977,37.697,37.5812,37.6474,24500.0
2014-04-15 13:30:00,45.53,45.68,45.51,45.65,22700.0,37.6722,37.7963,37.6557,37.7715,22700.0
2014-04-15 14:00:00,45.66,45.82,45.66,45.78,18400.0,37.7798,37.9122,37.7798,37.8791,18400.0
2014-04-15 14:30:00,45.77,45.91,45.76,45.86,28400.0,37.8708,37.9866,37.8625,37.9453,28400.0
2014-04-15 15:00:00,45.86,46.04,45.77,46.02,59200.0,37.9453,38.0942,37.8708,38.0776,59200.0
2014-04-15 15:30:00,46.02,46.05,45.86,45.98,142000.0,38.0776,38.1025,37.9453,38.0445,142000.0
2014-04-16 09:30:00,46.2,46.56,45.6,46.31,24100.0,38.2266,38.5244,37.7301,38.3176,24100.0
2014-04-16 10:00:00,46.3,46.43,46.24,46.39,15300.0,38.3093,38.4169,38.2597,38.3838,15300.0
2014-04-16 10:30:00,46.37,46.42,46.19,46.28,36000.0,38.3672,38.4086,38.2183,38.2928,36000.0
2014-04-16 11:00:00,46.26,46.47,46.23,46.45,24600.0,38.2762,38.45,38.2514,38.4334,24600.0
2014-04-16 11:30:00,46.45,46.47,46.34,46.36,13200.0,38.4334,38.45,38.3424,38.359,13200.0
2014-04-16 12:00:00,46.39,46.54,46.39,46.49,19400.0,38.3838,38.5079,38.3838,38.4665,19400.0
2014-04-16 12:30:00,46.5,46.52,46.36,46.38,14700.0,38.4748,38.4914,38.359,38.3755,14700.0
2014-04-16 13:00:00,46.38,46.52,46.36,46.47,29700.0,38.3755,38.4914,38.359,38.45,29700.0
2014-04-16 13:30:00,46.47,46.53,46.42,46.52,19200.0,38.45,38.4996,38.4086,38.4914,19200.0
2014-04-16 14:00:00,46.52,46.53,46.42,46.46,17200.0,38.4914,38.4996,38.4086,38.4417,17200.0
2014-04-16 14:30:00,46.47,46.61,46.47,46.57,24800.0,38.45,38.5658,38.45,38.5327,24800.0
2014-04-16 15:00:00,46.57,46.64,46.52,46.62,25800.0,38.5327,38.5906,38.4914,38.5741,25800.0
2014-04-16 15:30:00,46.62,46.66,46.54,46.6,58900.0,38.5741,38.6072,38.5079,38.5575,58900.0
2014-04-17 09:30:00,46.68,46.68,46.36,46.44,23800.0,38.6237,38.6237,38.359,38.4252,23800.0
2014-04-17 10:00:00,46.43,46.74,46.42,46.72,14400.0,38.4169,38.6734,38.4086,38.6568,14400.0
2014-04-17 10:30:00,46.72,46.77,46.55,46.6,11700.0,38.6568,38.6982,38.5162,38.5575,11700.0
2014-04-17 11:00:00,46.63,46.68,46.49,46.59,41900.0,38.5824,38.6237,38.4665,38.5493,41900.0
2014-04-17 11:30:00,46.57,46.59,46.41,46.5,12000.0,38.5327,38.5493,38.4003,38.4748,12000.0
2014-04-17 12:00:00,46.51,46.57,46.46,46.55,13600.0,38.4831,38.5327,38.4417,38.5162,13600.0
2014-04-17 12:30:00,46.53,46.58,46.46,46.57,14900.0,38.4996,38.541,38.4417,38.5327,14900.0
2014-04-17 13:00:00,46.56,46.65,46.54,46.56,19600.0,38.5244,38.5989,38.5079,38.5244,19600.0
2014-04-17 13:30:00,46.57,46.68,46.57,46.65,17600.0,38.5327,38.6237,38.5327,38.5989,17600.0
2014-04-17 14:00:00,46.65,46.72,46.63,46.67,21000.0,38.5989,38.6568,38.5824,38.6155,21000.0
2014-04-17 14:30:00,46.67,46.7,46.6,46.6,24000.0,38.6155,38.6403,38.5575,38.5575,24000.0
2014-04-17 15:00:00,46.6,46.69,46.6,46.66,23400.0,38.5575,38.632,38.5575,38.6072,23400.0
2014-04-17 15:30:00,46.65,46.67,46.51,46.54,52600.0,38.5989,38.6155,38.4831,38.5079,52600.0
2014-04-21 09:30:00,46.52,46.54,46.16,46.41,15300.0,38.4914,38.5079,38.1935,38.4003,15300.0
2014-04-21 10:00:00,46.43,46.48,46.37,46.42,10000.0,38.4169,38.4583,38.3672,38.4086,10000.0
2014-04-21 10:30:00,46.4,46.4,46.22,46.23,16300.0,38.3921,38.3921,38.2431,38.2514,16300.0
2014-04-21 11:00:00,46.27,46.38,46.24,46.32,17500.0,38.2845,38.3755,38.2597,38.3259,17500.0
2014-04-21 11:30:00,46.3,46.46,46.3,46.45,15300.0,38.3093,38.4417,38.3093,38.4334,15300.0
2014-04-21 12:00:00,46.44,46.48,46.37,46.41,16000.0,38.4252,38.4583,38.3672,38.4003,16000.0
2014-04-21 12:30:00,46.42,46.45,46.35,46.35,9000.0,38.4086,38.4334,38.3507,38.3507,9000.0
2014-04-21 13:00:00,46.36,46.38,46.31,46.33,18800.0,38.359,38.3755,38.3176,38.3341,18800.0
2014-04-21 13:30:00,46.32,46.35,46.22,46.28,28000.0,38.3259,38.3507,38.2431,38.2928,28000.0
2014-04-21 14:00:00,46.27,46.31,46.19,46.28,38800.0,38.2845,38.3176,38.2183,38.2928,38800.0
2014-04-21 14:30:00,46.27,46.33,46.24,46.25,23100.0,38.2845,38.3341,38.2597,38.2679,23100.0
2014-04-21 15:00:00,46.24,46.28,46.17,46.2,54600.0,38.2597,38.2928,38.2018,38.2266,54600.0
2014-04-21 15:30:00,46.19,46.2,46.13,46.2,102800.0,38.2183,38.2266,38.1687,38.2266,102800.0
2014-04-22 09:30:00,46.33,46.63,46.2,46.57,76900.0,38.3341,38.5824,38.2266,38.5327,76900.0
2014-04-22 10:00:00,46.57,46.73,46.51,46.62,68300.0,38.5327,38.6651,38.4831,38.5741,68300.0
2014-04-22 10:30:00,46.61,46.65,46.54,46.58,39100.0,38.5658,38.5989,38.5079,38.541,39100.0
2014-04-22 11:00:00,46.58,46.65,46.54,46.65,51300.0,38.541,38.5989,38.5079,38.5989,51300.0
2014-04-22 11:30:00,46.64,46.65,46.55,46.57,43600.0,38.5906,38.5989,38.5162,38.5327,43600.0
2014-04-22 12:00:00,46.57,46.77,46.57,46.77,62300.0,38.5327,38.6982,38.5327,38.6982,62300.0
2014-04-22 12:30:00,46.77,46.81,46.76,46.79,32200.0,38.6982,38.7313,38.6899,38.7148,32200.0
2014-04-22 13:00:00,46.79,46.93,46.73,46.91,43900.0,38.7148,38.8306,38.6651,38.814,43900.0
2014-04-22 13:30:00,46.92,47.13,46.91,47.05,84300.0,38.8223,38.9961,38.814,38.9299,84300.0
2014-04-22 14:00:00,47.04,47.05,46.88,46.88,60600.0,38.9216,38.9299,38.7892,38.7892,60600.0
2014-04-22 14:30:00,46.89,46.95,46.83,46.87,44100.0,38.7975,38.8471,38.7479,38.7809,44100.0
2014-04-22 15:00:00,46.86,46.92,46.8,46.88,36000.0,38.7727,38.8223,38.723,38.7892,36000.0
2014-04-22 15:30:00,46.89,46.94,46.85,46.91,123600.0,38.7975,38.8389,38.7644,38.814,123600.0
2014-04-23 09:30:00,47.12,47.12,46.44,46.52,41800.0,38.9878,38.9878,38.4252,38.4914,41800.0
2014-04-23 10:00:00,46.51,46.7,46.43,46.7,36100.0,38.4831,38.6403,38.4169,38.6403,36100.0
2014-04-23 10:30:00,46.67,46.75,46.61,46.71,37900.0,38.6155,38.6817,38.5658,38.6486,37900.0
2014-04-23 11:00:00,46.71,46.73,46.54,46.6,26900.0,38.6486,38.6651,38.5079,38.5575,26900.0
2014-04-23 11:30:00,46.62,46.68,46.53,46.57,23400.0,38.5741,38.6237,38.4996,38.5327,23400.0
2014-04-23 12:00:00,46.57,46.57,46.4,46.42,31300.0,38.5327,38.5327,38.3921,38.4086,31300.0
2014-04-23 12:30:00,46.43,46.5,46.42,46.45,25900.0,38.4169,38.4748,38.4086,38.4334,25900.0
2014-04-23 13:00:00,46.44,46.45,46.34,46.38,44100.0,38.4252,38.4334,38.3424,38.3755,44100.0
2014-04-23 13:30:00,46.37,46.38,46.25,46.26,37700.0,38.3672,38.3755,38.2679,38.2762,37700.0
2014-04-23 14:00:00,46.26,46.36,46.26,46.29,38200.0,38.2762,38.359,38.2762,38.301,38200.0
2014-04-23 14:30:00,46.29,46.34,46.26,46.34,50100.0,38.301,38.3424,38.2762,38.3424,50100.0
2014-04-23 15:00:00,46.33,46.38,46.3,46.31,43000.0,38.3341,38.3755,38.3093,38.3176,43000.0
2014-04-23 15:30:00,46.31,46.33,46.24,46.26,116600.0,38.3176,38.3341,38.2597,38.2762,116600.0
2014-04-24 09:30:00,46.69,47.0,46.24,46.32,24100.0,38.632,38.8885,38.2597,38.3259,24100.0
2014-04-24 10:00:00,46.31,46.41,46.15,46.28,27900.0,38.3176,38.4003,38.1852,38.2928,27900.0
2014-04-24 10:30:00,46.29,46.38,46.22,46.35,17200.0,38.301,38.3755,38.2431,38.3507,17200.0
2014-04-24 11:00:00,46.35,46.39,46.31,46.35,17600.0,38.3507,38.3838,38.3176,38.3507,17600.0
2014-04-24 11:30:00,46.36,46.36,46.31,46.35,15900.0,38.359,38.359,38.3176,38.3507,15900.0
2014-04-24 12:00:00,46.35,46.38,46.29,46.35,19700.0,38.3507,38.3755,38.301,38.3507,19700.0
2014-04-24 12:30:00,46.36,46.42,46.35,46.41,11300.0,38.359,38.4086,38.3507,38.4003,11300.0
2014-04-24 13:00:00,46.41,46.41,46.28,46.3,16200.0,38.4003,38.4003,38.2928,38.3093,16200.0
2014-04-24 13:30:00,46.3,46.3,46.18,46.21,15800.0,38.3093,38.3093,38.21,38.2349,15800.0
2014-04-24 14:00:00,46.21,46.23,46.09,46.13,29400.0,38.2349,38.2514,38.1356,38.1687,29400.0
2014-04-24 14:30:00,46.13,46.2,46.06,46.11,36800.0,38.1687,38.2266,38.1107,38.1521,36800.0
2014-04-24 15:00:00,46.11,46.13,46.05,46.09,46600.0,38.1521,38.1687,38.1025,38.1356,46600.0
2014-04-24 15:30:00,46.09,46.12,46.02,46.04,90200.0,38.1356,38.1604,38.0776,38.0942,90200.0
2014-04-25 09:30:00,45.94,45.98,45.69,45.77,19300.0,38.0115,38.0445,37.8046,37.8708,19300.0
2014-04-25 10:00:00,45.72,45.78,45.62,45.7,16000.0,37.8294,37.8791,37.7467,37.8129,16000.0
2014-04-25 10:30:00,45.71,45.71,45.59,45.63,20200.0,37.8211,37.8211,37.7219,37.755,20200.0
2014-04-25 11:00:00,45.62,45.77,45.57,45.77,23100.0,37.7467,37.8708,37.7053,37.8708,23100.0
2014-04-25 11:30:00,45.76,45.8,45.67,45.69,28300.0,37.8625,37.8956,37.788,37.8046,28300.0
2014-04-25 12:00:00,45.71,45.73,45.62,45.67,23000.0,37.8211,37.8377,37.7467,37.788,23000.0
2014-04-25 12:30:00,45.67,45.72,45.62,45.63,23500.0,37.788,37.8294,37.7467,37.755,23500.0
2014-04-25 13:00:00,45.63,45.64,45.55,45.61,28500.0,37.755,37.7632,37.6888,37.7384,28500.0
2014-04-25 13:30:00,45.62,45.68,45.57,45.66,32900.0,37.7467,37.7963,37.7053,37.7798,32900.0
2014-04-25 14:00:00,45.65,45.66,45.55,45.64,32100.0,37.7715,37.7798,37.6888,37.7632,32100.0
2014-04-25 14:30:00,45.63,45.64,45.49,45.49,31600.0,37.755,37.7632,37.6391,37.6391,31600.0
2014-04-25 15:00:00,45.5,45.58,45.48,45.57,43300.0,37.6474,37.7136,37.6308,37.7053,43300.0
2014-04-25 15:30:00,45.57,45.59,45.42,45.43,109800.0,37.7053,37.7219,37.5812,37.5895,109800.0
2014-04-28 09:30:00,45.71,45.72,45.43,45.47,41900.0,37.8211,37.8294,37.5895,37.6226,41900.0
2014-04-28 10:00:00,45.48,45.51,45.36,45.44,40600.0,37.6308,37.6557,37.5316,37.5977,40600.0
2014-04-28 10:30:00,45.43,45.45,45.22,45.26,24000.0,37.5895,37.606,37.4157,37.4488,24000.0
2014-04-28 11:00:00,45.28,45.34,45.09,45.11,24000.0,37.4654,37.515,37.3081,37.3247,24000.0
2014-04-28 11:30:00,45.12,45.27,45.09,45.1,27400.0,37.333,37.4571,37.3081,37.3164,27400.0
2014-04-28 12:00:00,45.09,45.13,45.02,45.11,23800.0,37.3081,37.3412,37.2502,37.3247,23800.0
2014-04-28 12:30:00,45.13,45.17,45.0,45.02,39500.0,37.3412,37.3743,37.2337,37.2502,39500.0
2014-04-28 13:00:00,45.02,45.02,44.8,44.87,42100.0,37.2502,37.2502,37.0682,37.1261,42100.0
2014-04-28 13:30:00,44.86,44.97,44.77,44.84,31600.0,37.1178,37.2089,37.0434,37.1013,31600.0
2014-04-28 14:00:00,44.87,44.92,44.73,44.87,39600.0,37.1261,37.1675,37.0103,37.1261,39600.0
2014-04-28 14:30:00,44.89,44.99,44.84,44.91,45100.0,37.1427,37.2254,37.1013,37.1592,45100.0
2014-04-28 15:00:00,44.9,45.15,44.89,45.1,54800.0,37.1509,37.3578,37.1427,37.3164,54800.0
2014-04-28 15:30:00,45.1,45.2,45.06,45.1,111100.0,37.3164,37.3992,37.2833,37.3164,111100.0
2014-04-29 09:30:00,45.28,45.5,45.24,45.3,25000.0,37.4654,37.6474,37.4323,37.4819,25000.0
2014-04-29 10:00:00,45.28,45.44,45.27,45.35,19700.0,37.4654,37.5977,37.4571,37.5233,19700.0
2014-04-29 10:30:00,45.36,45.58,45.36,45.57,33400.0,37.5316,37.7136,37.5316,37.7053,33400.0
2014-04-29 11:00:00,45.56,45.66,45.47,45.64,31000.0,37.697,37.7798,37.6226,37.7632,31000.0
2014-04-29 11:30:00,45.64,45.67,45.59,45.63,29200.0,37.7632,37.788,37.7219,37.755,29200.0
2014-04-29 12:00:00,45.64,45.75,45.61,45.71,28600.0,37.7632,37.8542,37.7384,37.8211,28600.0
2014-04-29 12:30:00,45.73,45.78,45.72,45.77,13500.0,37.8377,37.8791,37.8294,37.8708,13500.0
2014-04-29 13:00:00,45.77,45.85,45.76,45.84,21400.0,37.8708,37.937,37.8625,37.9287,21400.0
2014-04-29 13:30:00,45.83,45.95,45.82,45.93,26600.0,37.9204,38.0197,37.9122,38.0032,26600.0
2014-04-29 14:00:00,45.93,45.94,45.83,45.89,26100.0,38.0032,38.0115,37.9204,37.9701,26100.0
2014-04-29 14:30:00,45.89,45.92,45.86,45.9,35500.0,37.9701,37.9949,37.9453,37.9784,35500.0
2014-04-29 15:00:00,45.9,46.01,45.89,45.99,43400.0,37.9784,38.0694,37.9701,38.0528,43400.0
2014-04-29 15:30:00,45.99,46.0,45.8,45.92,190200.0,38.0528,38.0611,37.8956,37.9949,190200.0
2014-04-30 09:30:00,46.11,46.2,45.51,45.69,44000.0,38.1521,38.2266,37.6557,37.8046,44000.0
2014-04-30 10:00:00,45.59,46.09,45.58,46.04,39700.0,37.7219,38.1356,37.7136,38.0942,39700.0
2014-04-30 10:30:00,46.04,46.07,45.89,45.91,137100.0,38.0942,38.119,37.9701,37.9866,137100.0
2014-04-30 11:00:00,45.9,46.0,45.89,45.92,16000.0,37.9784,38.0611,37.9701,37.9949,16000.0
2014-04-30 11:30:00,45.92,46.0,45.88,45.95,16500.0,37.9949,38.0611,37.9618,38.0197,16500.0
2014-04-30 12:00:00,46.0,46.15,45.97,46.07,23700.0,38.0611,38.1852,38.0363,38.119,23700.0
2014-04-30 12:30:00,46.1,46.19,46.09,46.19,16000.0,38.1438,38.2183,38.1356,38.2183,16000.0
2014-04-30 13:00:00,46.17,46.27,46.17,46.2,12200.0,38.2018,38.2845,38.2018,38.2266,12200.0
2014-04-30 13:30:00,46.2,46.21,46.12,46.16,13100.0,38.2266,38.2349,38.1604,38.1935,13100.0
2014-04-30 14:00:00,46.14,46.28,46.11,46.26,21400.0,38.1769,38.2928,38.1521,38.2762,21400.0
2014-04-30 14:30:00,46.25,46.59,46.23,46.37,67100.0,38.2679,38.5493,38.2514,38.3672,67100.0
2014-04-30 15:00:00,46.38,46.53,46.29,46.41,78100.0,38.3755,38.4996,38.301,38.4003,78100.0
2014-04-30 15:30:00,46.41,46.58,46.39,46.57,124000.0,38.4003,38.541,38.3838,38.5327,124000.0
2014-05-01 09:30:00,48.71,48.71,47.02,47.03,82700.0,40.3034,40.3034,38.9051,38.9133,82700.0
2014-05-01 10:00:00,47.17,47.3,46.74,46.98,64900.0,39.0292,39.1367,38.6734,38.872,64900.0
2014-05-01 10:30:00,46.95,47.0,46.77,46.86,58100.0,38.8471,38.8885,38.6982,38.7727,58100.0
2014-05-01 11:00:00,46.87,47.03,46.83,47.01,59100.0,38.7809,38.9133,38.7479,38.8968,59100.0
2014-05-01 11:30:00,46.99,47.09,46.57,46.93,60300.0,38.8802,38.963,38.5327,38.8306,60300.0
2014-05-01 12:00:00,46.91,47.23,46.87,47.13,33700.0,38.814,39.0788,38.7809,38.9961,33700.0
2014-05-01 12:30:00,47.13,47.15,46.85,47.03,29100.0,38.9961,39.0126,38.7644,38.9133,29100.0
2014-05-01 13:00:00,47.04,47.05,46.83,46.97,33100.0,38.9216,38.9299,38.7479,38.8637,33100.0
2014-05-01 13:30:00,46.96,47.0,46.83,46.9,37200.0,38.8554,38.8885,38.7479,38.8058,37200.0
2014-05-01 14:00:00,46.87,47.0,46.84,46.94,31100.0,38.7809,38.8885,38.7561,38.8389,31100.0
2014-05-01 14:30:00,46.92,46.95,46.7,46.74,46500.0,38.8223,38.8471,38.6403,38.6734,46500.0
2014-05-01 15:00:00,46.73,46.97,46.67,46.96,74800.0,38.6651,38.8637,38.6155,38.8554,74800.0
2014-05-01 15:30:00,46.96,47.2,46.91,46.99,177700.0,38.8554,39.054,38.814,38.8802,177700.0
2014-05-02 09:30:00,47.43,47.43,46.77,46.9,54600.0,39.2443,39.2443,38.6982,38.8058,54600.0
2014-05-02 10:00:00,46.97,47.34,46.97,47.18,37000.0,38.8637,39.1698,38.8637,39.0374,37000.0
2014-05-02 10:30:00,47.17,47.34,47.1,47.11,36800.0,39.0292,39.1698,38.9713,38.9795,36800.0
2014-05-02 11:00:00,47.11,47.23,47.1,47.11,32700.0,38.9795,39.0788,38.9713,38.9795,32700.0
2014-05-02 11:30:00,47.12,47.2,47.1,47.16,16000.0,38.9878,39.054,38.9713,39.0209,16000.0
2014-05-02 12:00:00,47.16,47.16,47.1,47.1,28000.0,39.0209,39.0209,38.9713,38.9713,28000.0
2014-05-02 12:30:00,47.11,47.14,47.04,47.09,33700.0,38.9795,39.0043,38.9216,38.963,33700.0
2014-05-02 13:00:00,47.09,47.16,47.03,47.05,24400.0,38.963,39.0209,38.9133,38.9299,24400.0
2014-05-02 13:30:00,47.06,47.16,47.03,47.09,23300.0,38.9382,39.0209,38.9133,38.963,23300.0
2014-05-02 14:00:00,47.1,47.19,47.05,47.12,34500.0,38.9713,39.0457,38.9299,38.9878,34500.0
2014-05-02 14:30:00,47.13,47.23,47.12,47.18,29000.0,38.9961,39.0788,38.9878,39.0374,29000.0
2014-05-02 15:00:00,47.18,47.25,47.09,47.11,52700.0,39.0374,39.0954,38.963,38.9795,52700.0
2014-05-02 15:30:00,47.12,47.35,47.11,47.31,181300.0,38.9878,39.1781,38.9795,39.145,181300.0
2014-05-05 09:30:00,47.14,47.24,46.82,47.15,124100.0,39.0043,39.0871,38.7396,39.0126,124100.0
2014-05-05 10:00:00,47.14,47.31,47.1,47.12,51600.0,39.0043,39.145,38.9713,38.9878,51600.0
2014-05-05 10:30:00,47.13,47.24,47.1,47.12,54800.0,38.9961,39.0871,38.9713,38.9878,54800.0
2014-05-05 11:00:00,47.1,47.21,47.02,47.16,60300.0,38.9713,39.0623,38.9051,39.0209,60300.0
2014-05-05 11:30:00,47.17,47.18,47.12,47.15,28700.0,39.0292,39.0374,38.9878,39.0126,28700.0
2014-05-05 12:00:00,47.15,47.26,47.15,47.24,29600.0,39.0126,39.1036,39.0126,39.0871,29600.0
2014-05-05 12:30:00,47.24,47.25,47.17,47.17,33400.0,39.0871,39.0954,39.0292,39.0292,33400.0
2014-05-05 13:00:00,47.18,47.19,47.09,47.14,34400.0,39.0374,39.0457,38.963,39.0043,34400.0
2014-05-05 13:30:00,47.14,47.26,47.14,47.24,15200.0,39.0043,39.1036,39.0043,39.0871,15200.0
2014-05-05 14:00:00,47.25,47.29,47.25,47.27,22700.0,39.0954,39.1285,39.0954,39.1119,22700.0
2014-05-05 14:30:00,47.26,47.27,47.21,47.23,23300.0,39.1036,39.1119,39.0623,39.0788,23300.0
2014-05-05 15:00:00,47.23,47.23,47.08,47.12,33100.0,39.0788,39.0788,38.9547,38.9878,33100.0
2014-05-05 15:30:00,47.12,47.12,46.98,46.99,126300.0,38.9878,38.9878,38.872,38.8802,126300.0
2014-05-06 09:30:00,47.07,47.27,46.91,47.05,27400.0,38.9464,39.1119,38.814,38.9299,27400.0
2014-05-06 10:00:00,47.05,47.14,46.94,47.14,78500.0,38.9299,39.0043,38.8389,39.0043,78500.0
2014-05-06 10:30:00,47.16,47.22,46.99,47.0,54200.0,39.0209,39.0705,38.8802,38.8885,54200.0
2014-05-06 11:00:00,47.0,47.22,46.99,47.15,35100.0,38.8885,39.0705,38.8802,39.0126,35100.0
2014-05-06 11:30:00,47.16,47.26,47.11,47.23,32200.0,39.0209,39.1036,38.9795,39.0788,32200.0
2014-05-06 12:00:00,47.25,47.25,47.09,47.11,24400.0,39.0954,39.0954,38.963,38.9795,24400.0
2014-05-06 12:30:00,47.11,47.14,47.11,47.11,13100.0,38.9795,39.0043,38.9795,38.9795,13100.0
2014-05-06 13:00:00,47.12,47.14,47.09,47.11,25200.0,38.9878,39.0043,38.963,38.9795,25200.0
2014-05-06 13:30:00,47.13,47.17,47.08,47.1,83200.0,38.9961,39.0292,38.9547,38.9713,83200.0
2014-05-06 14:00:00,47.1,47.19,47.05,47.14,47300.0,38.9713,39.0457,38.9299,39.0043,47300.0
2014-05-06 14:30:00,47.13,47.2,47.12,47.16,48700.0,38.9961,39.054,38.9878,39.0209,48700.0
2014-05-06 15:00:00,47.16,47.25,47.1,47.25,38600.0,39.0209,39.0954,38.9713,39.0954,38600.0
2014-05-06 15:30:00,47.24,47.25,47.11,47.17,81000.0,39.0871,39.0954,38.9795,39.0292,81000.0
2014-05-07 09:30:00,47.25,47.46,47.1,47.15,34200.0,39.0954,39.2691,38.9713,39.0126,34200.0
2014-05-07 10:00:00,47.12,47.2,46.84,46.87,90400.0,38.9878,39.054,38.7561,38.7809,90400.0
2014-05-07 10:30:00,46.84,47.06,46.77,47.01,67600.0,38.7561,38.9382,38.6982,38.8968,67600.0
2014-05-07 11:00:00,47.0,47.0,46.91,46.98,22700.0,38.8885,38.8885,38.814,38.872,22700.0
2014-05-07 11:30:00,46.98,47.23,46.96,47.21,23900.0,38.872,39.0788,38.8554,39.0623,23900.0
2014-05-07 12:00:00,47.2,47.2,47.07,47.13,14200.0,39.054,39.054,38.9464,38.9961,14200.0
2014-05-07 12:30:00,47.12,47.13,47.04,47.09,143600.0,38.9878,38.9961,38.9216,38.963,143600.0
2014-05-07 13:00:00,47.08,47.16,47.07,47.11,22300.0,38.9547,39.0209,38.9464,38.9795,22300.0
2014-05-07 13:30:00,47.1,47.16,47.05,47.05,22600.0,38.9713,39.0209,38.9299,38.9299,22600.0
2014-05-07 14:00:00,47.04,47.26,47.03,47.26,27100.0,38.9216,39.1036,38.9133,39.1036,27100.0
2014-05-07 14:30:00,47.26,47.28,47.23,47.27,23500.0,39.1036,39.1202,39.0788,39.1119,23500.0
2014-05-07 15:00:00,47.27,47.28,47.14,47.16,37000.0,39.1119,39.1202,39.0043,39.0209,37000.0
2014-05-07 15:30:00,47.16,47.37,47.16,47.35,82100.0,39.0209,39.1947,39.0209,39.1781,82100.0
2014-05-08 09:30:00,47.22,47.49,47.19,47.32,66500.0,39.0705,39.2939,39.0457,39.1533,66500.0
2014-05-08 10:00:00,47.36,47.6,47.28,47.6,40400.0,39.1864,39.385,39.1202,39.385,40400.0
2014-05-08 10:30:00,47.6,47.66,47.51,47.59,21000.0,39.385,39.4346,39.3105,39.3767,21000.0
2014-05-08 11:00:00,47.59,47.7,47.58,47.63,34900.0,39.3767,39.4677,39.3684,39.4098,34900.0
2014-05-08 11:30:00,47.64,47.72,47.63,47.66,20500.0,39.4181,39.4842,39.4098,39.4346,20500.0
2014-05-08 12:00:00,47.64,47.69,47.6,47.62,18000.0,39.4181,39.4594,39.385,39.4015,18000.0
2014-05-08 12:30:00,47.62,47.65,47.42,47.48,27900.0,39.4015,39.4263,39.236,39.2857,27900.0
2014-05-08 13:00:00,47.49,47.59,47.48,47.58,21000.0,39.2939,39.3767,39.2857,39.3684,21000.0
2014-05-08 13:30:00,47.57,47.58,47.47,47.5,15200.0,39.3601,39.3684,39.2774,39.3022,15200.0
2014-05-08 14:00:00,47.51,47.51,47.36,47.49,18200.0,39.3105,39.3105,39.1864,39.2939,18200.0
2014-05-08 14:30:00,47.5,47.55,47.33,47.37,43500.0,39.3022,39.3436,39.1616,39.1947,43500.0
2014-05-08 15:00:00,47.36,47.47,47.27,47.45,28700.0,39.1864,39.2774,39.1119,39.2608,28700.0
2014-05-08 15:30:00,47.45,47.48,47.34,47.4,102100.0,39.2608,39.2857,39.1698,39.2195,102100.0
2014-05-09 09:30:00,47.13,47.37,47.02,47.15,64900.0,38.9961,39.1947,38.9051,39.0126,64900.0
2014-05-09 10:00:00,47.1,47.2,47.0,47.0,46300.0,38.9713,39.054,38.8885,38.8885,46300.0
2014-05-09 10:30:00,47.03,47.07,46.87,46.88,24100.0,38.9133,38.9464,38.7809,38.7892,24100.0
2014-05-09 11:00:00,46.88,47.08,46.81,47.06,50000.0,38.7892,38.9547,38.7313,38.9382,50000.0
2014-05-09 11:30:00,47.07,47.21,47.07,47.15,24000.0,38.9464,39.0623,38.9464,39.0126,24000.0
2014-05-09 12:00:00,47.14,47.14,47.07,47.09,16300.0,39.0043,39.0043,38.9464,38.963,16300.0
2014-05-09 12:30:00,47.09,47.23,47.07,47.15,22400.0,38.963,39.0788,38.9464,39.0126,22400.0
2014-05-09 13:00:00,47.16,47.17,47.06,47.08,15500.0,39.0209,39.0292,38.9382,38.9547,15500.0
2014-05-09 13:30:00,47.08,47.1,47.01,47.02,20400.0,38.9547,38.9713,38.8968,38.9051,20400.0
2014-05-09 14:00:00,47.01,47.02,46.91,46.96,21900.0,38.8968,38.9051,38.814,38.8554,21900.0
2014-05-09 14:30:00,46.97,47.02,46.96,46.98,21600.0,38.8637,38.9051,38.8554,38.872,21600.0
2014-05-09 15:00:00,46.98,47.06,46.97,47.03,24700.0,38.872,38.9382,38.8637,38.9133,24700.0
2014-05-09 15:30:00,47.04,47.23,47.02,47.18,101600.0,38.9216,39.0788,38.9051,39.0374,101600.0
2014-05-12 09:30:00,47.44,47.51,47.1,47.44,31200.0,39.2526,39.3105,38.9713,39.2526,31200.0
2014-05-12 10:00:00,47.46,47.54,47.43,47.45,21700.0,39.2691,39.3353,39.2443,39.2608,21700.0
2014-05-12 10:30:00,47.47,47.5,47.36,47.42,22600.0,39.2774,39.3022,39.1864,39.236,22600.0
2014-05-12 11:00:00,47.42,47.49,47.35,47.35,24100.0,39.236,39.2939,39.1781,39.1781,24100.0
2014-05-12 11:30:00,47.35,47.4,47.24,47.29,37700.0,39.1781,39.2195,39.0871,39.1285,37700.0
2014-05-12 12:00:00,47.28,47.44,47.26,47.41,15400.0,39.1202,39.2526,39.1036,39.2278,15400.0
2014-05-12 12:30:00,47.4,47.48,47.4,47.46,43400.0,39.2195,39.2857,39.2195,39.2691,43400.0
2014-05-12 13:00:00,47.45,47.45,47.37,47.39,21300.0,39.2608,39.2608,39.1947,39.2112,21300.0
2014-05-12 13:30:00,47.39,47.42,47.37,47.42,31800.0,39.2112,39.236,39.1947,39.236,31800.0
2014-05-12 14:00:00,47.42,47.43,47.36,47.39,27600.0,39.236,39.2443,39.1864,39.2112,27600.0
2014-05-12 14:30:00,47.4,47.45,47.36,47.41,39300.0,39.2195,39.2608,39.1864,39.2278,39300.0
2014-05-12 15:00:00,47.41,47.45,47.32,47.32,43400.0,39.2278,39.2608,39.1533,39.1533,43400.0
2014-05-12 15:30:00,47.32,47.4,47.29,47.34,87400.0,39.1533,39.2195,39.1285,39.1698,87400.0
2014-05-13 09:30:00,47.46,47.53,47.23,47.26,32900.0,39.2691,39.327,39.0788,39.1036,32900.0
2014-05-13 10:00:00,47.25,47.45,47.24,47.43,38500.0,39.0954,39.2608,39.0871,39.2443,38500.0
2014-05-13 10:30:00,47.43,47.55,47.43,47.49,50500.0,39.2443,39.3436,39.2443,39.2939,50500.0
2014-05-13 11:00:00,47.46,47.55,47.22,47.38,40600.0,39.2691,39.3436,39.0705,39.2029,40600.0
2014-05-13 11:30:00,47.38,47.4,47.17,47.3,29800.0,39.2029,39.2195,39.0292,39.1367,29800.0
2014-05-13 12:00:00,47.29,47.31,47.22,47.26,29900.0,39.1285,39.145,39.0705,39.1036,29900.0
2014-05-13 12:30:00,47.25,47.37,47.22,47.34,27400.0,39.0954,39.1947,39.0705,39.1698,27400.0
2014-05-13 13:00:00,47.35,47.35,47.25,47.25,19600.0,39.1781,39.1781,39.0954,39.0954,19600.0
2014-05-13 13:30:00,47.25,47.25,47.13,47.19,25800.0,39.0954,39.0954,38.9961,39.0457,25800.0
2014-05-13 14:00:00,47.18,47.22,47.13,47.13,23000.0,39.0374,39.0705,38.9961,38.9961,23000.0
2014-05-13 14:30:00,47.13,47.17,47.05,47.11,43700.0,38.9961,39.0292,38.9299,38.9795,43700.0
2014-05-13 15:00:00,47.12,47.22,47.11,47.2,38600.0,38.9878,39.0705,38.9795,39.054,38600.0
2014-05-13 15:30:00,47.21,47.28,47.19,47.21,80600.0,39.0623,39.1202,39.0457,39.0623,80600.0
2014-05-14 09:30:00,46.95,47.15,46.9,47.15,21900.0,38.8471,39.0126,38.8058,39.0126,21900.0
2014-05-14 10:00:00,47.16,47.23,46.93,47.09,16000.0,39.0209,39.0788,38.8306,38.963,16000.0
2014-05-14 10:30:00,47.1,47.16,47.04,47.1,14900.0,38.9713,39.0209,38.9216,38.9713,14900.0
2014-05-14 11:00:00,47.06,47.11,47.0,47.03,9600.0,38.9382,38.9795,38.8885,38.9133,9600.0
2014-05-14 11:30:00,47.04,47.1,47.03,47.03,21200.0,38.9216,38.9713,38.9133,38.9133,21200.0
2014-05-14 12:00:00,47.04,47.18,47.04,47.15,11400.0,38.9216,39.0374,38.9216,39.0126,11400.0
2014-05-14 12:30:00,47.15,47.21,47.13,47.2,15800.0,39.0126,39.0623,38.9961,39.054,15800.0
2014-05-14 13:00:00,47.2,47.28,47.2,47.23,17100.0,39.054,39.1202,39.054,39.0788,17100.0
2014-05-14 13:30:00,47.23,47.27,47.22,47.24,13300.0,39.0788,39.1119,39.0705,39.0871,13300.0
2014-05-14 14:00:00,47.24,47.25,47.19,47.24,13000.0,39.0871,39.0954,39.0457,39.0871,13000.0
2014-05-14 14:30:00,47.24,47.25,47.06,47.09,40100.0,39.0871,39.0954,38.9382,38.963,40100.0
2014-05-14 15:00:00,47.08,47.11,47.04,47.1,21400.0,38.9547,38.9795,38.9216,38.9713,21400.0
2014-05-14 15:30:00,47.1,47.11,47.01,47.1,48000.0,38.9713,38.9795,38.8968,38.9713,48000.0
2014-05-15 09:30:00,47.19,47.19,46.81,46.95,17100.0,39.0457,39.0457,38.7313,38.8471,17100.0
2014-05-15 10:00:00,46.94,46.94,46.69,46.76,12200.0,38.8389,38.8389,38.632,38.6899,12200.0
2014-05-15 10:30:00,46.75,46.95,46.69,46.88,22300.0,38.6817,38.8471,38.632,38.7892,22300.0
2014-05-15 11:00:00,46.88,46.91,46.82,46.85,21200.0,38.7892,38.814,38.7396,38.7644,21200.0
2014-05-15 11:30:00,46.82,46.86,46.72,46.77,10600.0,38.7396,38.7727,38.6568,38.6982,10600.0
2014-05-15 12:00:00,46.77,46.84,46.68,46.76,21600.0,38.6982,38.7561,38.6237,38.6899,21600.0
2014-05-15 12:30:00,46.76,46.82,46.73,46.8,39400.0,38.6899,38.7396,38.6651,38.723,39400.0
2014-05-15 13:00:00,46.77,46.81,46.68,46.73,30600.0,38.6982,38.7313,38.6237,38.6651,30600.0
2014-05-15 13:30:00,46.72,46.74,46.66,46.7,23000.0,38.6568,38.6734,38.6072,38.6403,23000.0
2014-05-15 14:00:00,46.71,46.79,46.61,46.74,45100.0,38.6486,38.7148,38.5658,38.6734,45100.0
2014-05-15 14:30:00,46.76,46.84,46.68,46.71,70700.0,38.6899,38.7561,38.6237,38.6486,70700.0
2014-05-15 15:00:00,46.72,46.77,46.65,46.71,64500.0,38.6568,38.6982,38.5989,38.6486,64500.0
2014-05-15 15:30:00,46.73,46.73,46.52,46.57,141000.0,38.6651,38.6651,38.4914,38.5327,141000.0
2014-05-16 09:30:00,46.63,46.68,46.34,46.62,32700.0,38.5824,38.6237,38.3424,38.5741,32700.0
2014-05-16 10:00:00,46.62,46.62,46.41,46.5,19800.0,38.5741,38.5741,38.4003,38.4748,19800.0
2014-05-16 10:30:00,46.5,46.74,46.45,46.69,23200.0,38.4748,38.6734,38.4334,38.632,23200.0
2014-05-16 11:00:00,46.69,46.84,46.69,46.79,11600.0,38.632,38.7561,38.632,38.7148,11600.0
2014-05-16 11:30:00,46.81,46.86,46.78,46.83,10400.0,38.7313,38.7727,38.7065,38.7479,10400.0
2014-05-16 12:00:00,46.83,46.9,46.8,46.85,15500.0,38.7479,38.8058,38.723,38.7644,15500.0
2014-05-16 12:30:00,46.83,46.86,46.77,46.8,7300.0,38.7479,38.7727,38.6982,38.723,7300.0
2014-05-16 13:00:00,46.78,46.92,46.73,46.88,18500.0,38.7065,38.8223,38.6651,38.7892,18500.0
2014-05-16 13:30:00,46.87,46.92,46.87,46.9,8300.0,38.7809,38.8223,38.7809,38.8058,8300.0
2014-05-16 14:00:00,46.89,46.96,46.87,46.96,14400.0,38.7975,38.8554,38.7809,38.8554,14400.0
2014-05-16 14:30:00,46.95,47.12,46.95,47.12,27200.0,38.8471,38.9878,38.8471,38.9878,27200.0
2014-05-16 15:00:00,47.15,47.24,47.11,47.11,41300.0,39.0126,39.0871,38.9795,38.9795,41300.0
2014-05-16 15:30:00,47.12,47.15,46.99,46.99,80400.0,38.9878,39.0126,38.8802,38.8802,80400.0
2014-05-19 09:30:00,47.05,47.37,46.84,47.31,28800.0,38.9299,39.1947,38.7561,39.145,28800.0
2014-05-19 10:00:00,47.29,47.49,47.16,47.41,47400.0,39.1285,39.2939,39.0209,39.2278,47400.0
2014-05-19 10:30:00,47.41,47.5,47.29,47.33,105900.0,39.2278,39.3022,39.1285,39.1616,105900.0
2014-05-19 11:00:00,47.41,47.57,47.33,47.42,124200.0,39.2278,39.3601,39.1616,39.236,124200.0
2014-05-19 11:30:00,47.41,47.49,47.3,47.4,78200.0,39.2278,39.2939,39.1367,39.2195,78200.0
2014-05-19 12:00:00,47.4,47.43,47.24,47.37,43200.0,39.2195,39.2443,39.0871,39.1947,43200.0
2014-05-19 12:30:00,47.4,47.48,47.39,47.47,21900.0,39.2195,39.2857,39.2112,39.2774,21900.0
2014-05-19 13:00:00,47.48,47.48,47.34,47.34,16100.0,39.2857,39.2857,39.1698,39.1698,16100.0
2014-05-19 13:30:00,47.35,47.37,47.24,47.27,49900.0,39.1781,39.1947,39.0871,39.1119,49900.0
2014-05-19 14:00:00,47.27,47.35,47.25,47.31,33900.0,39.1119,39.1781,39.0954,39.145,33900.0
2014-05-19 14:30:00,47.35,47.38,47.29,47.3,31800.0,39.1781,39.2029,39.1285,39.1367,31800.0
2014-05-19 15:00:00,47.3,47.36,47.26,47.33,37900.0,39.1367,39.1864,39.1036,39.1616,37900.0
2014-05-19 15:30:00,47.33,47.43,47.29,47.36,94300.0,39.1616,39.2443,39.1285,39.1864,94300.0
2014-05-20 09:30:00,47.4,47.58,47.04,47.07,41800.0,39.2195,39.3684,38.9216,38.9464,41800.0
2014-05-20 10:00:00,47.07,47.36,47.04,47.25,15700.0,38.9464,39.1864,38.9216,39.0954,15700.0
2014-05-20 10:30:00,47.24,47.41,47.24,47.34,72600.0,39.0871,39.2278,39.0871,39.1698,72600.0
2014-05-20 11:00:00,47.34,47.41,47.31,47.39,11900.0,39.1698,39.2278,39.145,39.2112,11900.0
2014-05-20 11:30:00,47.41,47.58,47.35,47.51,16700.0,39.2278,39.3684,39.1781,39.3105,16700.0
2014-05-20 12:00:00,47.51,47.51,47.27,47.39,32300.0,39.3105,39.3105,39.1119,39.2112,32300.0
2014-05-20 12:30:00,47.37,47.37,47.27,47.32,14500.0,39.1947,39.1947,39.1119,39.1533,14500.0
2014-05-20 13:00:00,47.3,47.38,47.17,47.31,27400.0,39.1367,39.2029,39.0292,39.145,27400.0
2014-05-20 13:30:00,47.29,47.32,47.19,47.22,12500.0,39.1285,39.1533,39.0457,39.0705,12500.0
2014-05-20 14:00:00,47.23,47.39,47.23,47.34,16600.0,39.0788,39.2112,39.0788,39.1698,16600.0
2014-05-20 14:30:00,47.31,47.36,47.26,47.36,14600.0,39.145,39.1864,39.1036,39.1864,14600.0
2014-05-20 15:00:00,47.34,47.4,47.28,47.37,24300.0,39.1698,39.2195,39.1202,39.1947,24300.0
2014-05-20 15:30:00,47.38,47.49,47.29,47.31,47900.0,39.2029,39.2939,39.1285,39.145,47900.0
2014-05-21 09:30:00,47.41,47.6,47.35,47.53,27400.0,39.2278,39.385,39.1781,39.327,27400.0
2014-05-21 10:00:00,47.54,47.55,47.37,47.47,48900.0,39.3353,39.3436,39.1947,39.2774,48900.0
2014-05-21 10:30:00,47.49,47.59,47.48,47.57,17600.0,39.2939,39.3767,39.2857,39.3601,17600.0
2014-05-21 11:00:00,47.54,47.61,47.49,47.49,24400.0,39.3353,39.3932,39.2939,39.2939,24400.0
2014-05-21 11:30:00,47.49,47.52,47.42,47.49,12500.0,39.2939,39.3188,39.236,39.2939,12500.0
2014-05-21 12:00:00,47.49,47.65,47.49,47.65,25400.0,39.2939,39.4263,39.2939,39.4263,25400.0
2014-05-21 12:30:00,47.64,47.66,47.6,47.66,15900.0,39.4181,39.4346,39.385,39.4346,15900.0
2014-05-21 13:00:00,47.66,47.69,47.54,47.55,18000.0,39.4346,39.4594,39.3353,39.3436,18000.0
2014-05-21 13:30:00,47.54,47.56,47.46,47.46,15400.0,39.3353,39.3519,39.2691,39.2691,15400.0
2014-05-21 14:00:00,47.46,47.54,47.35,47.42,105200.0,39.2691,39.3353,39.1781,39.236,105200.0
2014-05-21 14:30:00,47.43,47.59,47.43,47.56,39900.0,39.2443,39.3767,39.2443,39.3519,39900.0
2014-05-21 15:00:00,47.56,47.58,47.43,47.43,54100.0,39.3519,39.3684,39.2443,39.2443,54100.0
2014-05-21 15:30:00,47.43,47.55,47.43,47.52,73300.0,39.2443,39.3436,39.2443,39.3188,73300.0
2014-05-22 09:30:00,47.5,47.58,47.28,47.44,20100.0,39.3022,39.3684,39.1202,39.2526,20100.0
2014-05-22 10:00:00,47.43,47.5,47.37,47.39,17400.0,39.2443,39.3022,39.1947,39.2112,17400.0
2014-05-22 10:30:00,47.44,47.47,47.22,47.35,145000.0,39.2526,39.2774,39.0705,39.1781,145000.0
2014-05-22 11:00:00,47.42,47.42,47.19,47.22,49700.0,39.236,39.236,39.0457,39.0705,49700.0
2014-05-22 11:30:00,47.24,47.33,47.23,47.28,30500.0,39.0871,39.1616,39.0788,39.1202,30500.0
2014-05-22 12:00:00,47.27,47.32,47.23,47.3,18600.0,39.1119,39.1533,39.0788,39.1367,18600.0
2014-05-22 12:30:00,47.28,47.31,47.24,47.27,25800.0,39.1202,39.145,39.0871,39.1119,25800.0
2014-05-22 13:00:00,47.3,47.35,47.24,47.3,27900.0,39.1367,39.1781,39.0871,39.1367,27900.0
2014-05-22 13:30:00,47.3,47.48,47.24,47.47,24200.0,39.1367,39.2857,39.0871,39.2774,24200.0
2014-05-22 14:00:00,47.47,47.51,47.46,47.5,16200.0,39.2774,39.3105,39.2691,39.3022,16200.0
2014-05-22 14:30:00,47.5,47.51,47.44,47.5,19800.0,39.3022,39.3105,39.2526,39.3022,19800.0
2014-05-22 15:00:00,47.48,47.5,47.41,47.43,53400.0,39.2857,39.3022,39.2278,39.2443,53400.0
2014-05-22 15:30:00,47.44,47.49,47.3,47.34,99800.0,39.2526,39.2939,39.1367,39.1698,99800.0
2014-05-23 09:30:00,47.31,47.52,47.2,47.49,31100.0,39.145,39.3188,39.054,39.2939,31100.0
2014-05-23 10:00:00,47.5,47.82,47.41,47.81,58800.0,39.3022,39.567,39.2278,39.5587,58800.0
2014-05-23 10:30:00,47.8,47.95,47.77,47.93,56800.0,39.5504,39.6746,39.5256,39.658,56800.0
2014-05-23 11:00:00,47.92,47.99,47.91,47.95,21800.0,39.6497,39.7077,39.6415,39.6746,21800.0
2014-05-23 11:30:00,47.95,47.97,47.87,47.88,14900.0,39.6746,39.6911,39.6084,39.6166,14900.0
2014-05-23 12:00:00,47.86,47.87,47.69,47.72,19400.0,39.6001,39.6084,39.4594,39.4842,19400.0
2014-05-23 12:30:00,47.71,47.82,47.69,47.81,9700.0,39.476,39.567,39.4594,39.5587,9700.0
2014-05-23 13:00:00,47.82,47.87,47.77,47.82,8200.0,39.567,39.6084,39.5256,39.567,8200.0
2014-05-23 13:30:00,47.82,47.89,47.79,47.85,12400.0,39.567,39.6249,39.5422,39.5918,12400.0
2014-05-23 14:00:00,47.85,47.9,47.84,47.88,15000.0,39.5918,39.6332,39.5835,39.6166,15000.0
2014-05-23 14:30:00,47.9,47.95,47.88,47.89,16000.0,39.6332,39.6746,39.6166,39.6249,16000.0
2014-05-23 15:00:00,47.88,47.96,47.88,47.93,37600.0,39.6166,39.6828,39.6166,39.658,37600.0
2014-05-23 15:30:00,47.93,47.94,47.7,47.77,132400.0,39.658,39.6663,39.4677,39.5256,132400.0
2014-05-27 09:30:00,47.97,48.0,47.85,47.86,69600.0,39.6911,39.7159,39.5918,39.6001,69600.0
2014-05-27 10:00:00,47.93,47.99,47.84,47.92,32200.0,39.658,39.7077,39.5835,39.6497,32200.0
2014-05-27 10:30:00,47.95,47.98,47.89,47.93,20200.0,39.6746,39.6994,39.6249,39.658,20200.0
2014-05-27 11:00:00,47.95,47.95,47.85,47.85,48400.0,39.6746,39.6746,39.5918,39.5918,48400.0
2014-05-27 11:30:00,47.85,47.91,47.71,47.79,70800.0,39.5918,39.6415,39.476,39.5422,70800.0
2014-05-27 12:00:00,47.78,47.86,47.76,47.81,15000.0,39.5339,39.6001,39.5173,39.5587,15000.0
2014-05-27 12:30:00,47.81,47.89,47.76,47.78,14500.0,39.5587,39.6249,39.5173,39.5339,14500.0
2014-05-27 13:00:00,47.76,47.81,47.74,47.79,14100.0,39.5173,39.5587,39.5008,39.5422,14100.0
2014-05-27 13:30:00,47.79,47.95,47.76,47.95,13900.0,39.5422,39.6746,39.5173,39.6746,13900.0
2014-05-27 14:00:00,47.95,47.98,47.91,47.98,21100.0,39.6746,39.6994,39.6415,39.6994,21100.0
2014-05-27 14:30:00,47.97,47.98,47.86,47.92,20500.0,39.6911,39.6994,39.6001,39.6497,20500.0
2014-05-27 15:00:00,47.92,48.06,47.91,48.06,59300.0,39.6497,39.7656,39.6415,39.7656,59300.0
2014-05-27 15:30:00,48.05,48.12,48.05,48.1,44700.0,39.7573,39.8152,39.7573,39.7987,44700.0
2014-05-28 09:30:00,48.17,48.21,47.85,48.14,32900.0,39.8566,39.8897,39.5918,39.8318,32900.0
2014-05-28 10:00:00,48.15,48.27,48.08,48.26,44800.0,39.84,39.9393,39.7821,39.9311,44800.0
2014-05-28 10:30:00,48.24,48.27,48.16,48.18,46800.0,39.9145,39.9393,39.8483,39.8649,46800.0
2014-05-28 11:00:00,48.18,48.34,48.13,48.13,25800.0,39.8649,39.9972,39.8235,39.8235,25800.0
2014-05-28 11:30:00,48.13,48.2,47.97,47.98,21600.0,39.8235,39.8814,39.6911,39.6994,21600.0
2014-05-28 12:00:00,47.99,48.07,47.94,47.95,39700.0,39.7077,39.7738,39.6663,39.6746,39700.0
2014-05-28 12:30:00,47.96,48.13,47.95,48.13,11200.0,39.6828,39.8235,39.6746,39.8235,11200.0
2014-05-28 13:00:00,48.13,48.27,48.11,48.21,19500.0,39.8235,39.9393,39.8069,39.8897,19500.0
2014-05-28 13:30:00,48.2,48.27,48.2,48.27,16400.0,39.8814,39.9393,39.8814,39.9393,16400.0
2014-05-28 14:00:00,48.27,48.28,48.09,48.12,29900.0,39.9393,39.9476,39.7904,39.8152,29900.0
2014-05-28 14:30:00,48.13,48.15,48.09,48.1,12700.0,39.8235,39.84,39.7904,39.7987,12700.0
2014-05-28 15:00:00,48.1,48.14,48.03,48.04,26000.0,39.7987,39.8318,39.7407,39.749,26000.0
2014-05-28 15:30:00,48.03,48.1,47.88,47.88,109000.0,39.7407,39.7987,39.6166,39.6166,109000.0
2014-05-29 09:30:00,48.09,48.42,47.82,47.91,22000.0,39.7904,40.0634,39.567,39.6415,22000.0
2014-05-29 10:00:00,47.9,47.92,47.76,47.91,23200.0,39.6332,39.6497,39.5173,39.6415,23200.0
2014-05-29 10:30:00,47.87,47.95,47.8,47.95,54200.0,39.6084,39.6746,39.5504,39.6746,54200.0
2014-05-29 11:00:00,47.95,47.99,47.76,47.89,94900.0,39.6746,39.7077,39.5173,39.6249,94900.0
2014-05-29 11:30:00,47.9,47.93,47.84,47.9,10300.0,39.6332,39.658,39.5835,39.6332,10300.0
2014-05-29 12:00:00,47.9,48.01,47.9,48.0,26700.0,39.6332,39.7242,39.6332,39.7159,26700.0
2014-05-29 12:30:00,48.01,48.05,47.98,47.98,4400.0,39.7242,39.7573,39.6994,39.6994,4400.0
2014-05-29 13:00:00,47.98,47.98,47.91,47.97,5200.0,39.6994,39.6994,39.6415,39.6911,5200.0
2014-05-29 13:30:00,47.96,48.0,47.88,47.98,27800.0,39.6828,39.7159,39.6166,39.6994,27800.0
2014-05-29 14:00:00,47.99,48.0,47.9,47.96,55200.0,39.7077,39.7159,39.6332,39.6828,55200.0
2014-05-29 14:30:00,47.97,48.0,47.97,47.99,12200.0,39.6911,39.7159,39.6911,39.7077,12200.0
2014-05-29 15:00:00,48.0,48.11,48.0,48.11,14700.0,39.7159,39.8069,39.7159,39.8069,14700.0
2014-05-29 15:30:00,48.1,48.1,48.01,48.09,19100.0,39.7987,39.7987,39.7242,39.7904,19100.0
2014-05-30 09:30:00,47.97,48.23,47.9,48.14,21300.0,39.6911,39.9062,39.6332,39.8318,21300.0
2014-05-30 10:00:00,48.15,48.18,48.05,48.12,15700.0,39.84,39.8649,39.7573,39.8152,15700.0
2014-05-30 10:30:00,48.12,48.23,48.12,48.21,12200.0,39.8152,39.9062,39.8152,39.8897,12200.0
2014-05-30 11:00:00,48.21,48.27,48.2,48.25,17700.0,39.8897,39.9393,39.8814,39.9228,17700.0
2014-05-30 11:30:00,48.25,48.3,48.22,48.24,12400.0,39.9228,39.9642,39.898,39.9145,12400.0
2014-05-30 12:00:00,48.26,48.29,48.22,48.22,15300.0,39.9311,39.9559,39.898,39.898,15300.0
2014-05-30 12:30:00,48.23,48.24,48.12,48.15,17200.0,39.9062,39.9145,39.8152,39.84,17200.0
2014-05-30 13:00:00,48.13,48.15,48.06,48.06,8400.0,39.8235,39.84,39.7656,39.7656,8400.0
2014-05-30 13:30:00,48.06,48.13,48.05,48.12,7400.0,39.7656,39.8235,39.7573,39.8152,7400.0
2014-05-30 14:00:00,48.14,48.17,48.12,48.13,16200.0,39.8318,39.8566,39.8152,39.8235,16200.0
2014-05-30 14:30:00,48.13,48.17,48.09,48.09,9000.0,39.8235,39.8566,39.7904,39.7904,9000.0
2014-05-30 15:00:00,48.09,48.13,48.09,48.12,20100.0,39.7904,39.8235,39.7904,39.8152,20100.0
2014-05-30 15:30:00,48.11,48.21,48.09,48.13,58400.0,39.8069,39.8897,39.7904,39.8235,58400.0
2014-06-02 09:30:00,48.12,48.33,47.93,47.94,42400.0,39.8152,39.989,39.658,39.6663,42400.0
2014-06-02 10:00:00,47.94,48.0,47.89,47.96,13600.0,39.6663,39.7159,39.6249,39.6828,13600.0
2014-06-02 10:30:00,47.93,48.09,47.92,48.09,20100.0,39.658,39.7904,39.6497,39.7904,20100.0
2014-06-02 11:00:00,48.08,48.11,48.08,48.11,34300.0,39.7821,39.8069,39.7821,39.8069,34300.0
2014-06-02 11:30:00,48.13,48.15,48.04,48.07,20400.0,39.8235,39.84,39.749,39.7738,20400.0
2014-06-02 12:00:00,48.09,48.13,48.09,48.13,56500.0,39.7904,39.8235,39.7904,39.8235,56500.0
2014-06-02 12:30:00,48.12,48.13,48.05,48.08,13400.0,39.8152,39.8235,39.7573,39.7821,13400.0
2014-06-02 13:00:00,48.08,48.14,48.06,48.14,15200.0,39.7821,39.8318,39.7656,39.8318,15200.0
2014-06-02 13:30:00,48.14,48.14,48.09,48.1,6800.0,39.8318,39.8318,39.7904,39.7987,6800.0
2014-06-02 14:00:00,48.09,48.18,48.09,48.11,20700.0,39.7904,39.8649,39.7904,39.8069,20700.0
2014-06-02 14:30:00,48.12,48.15,48.1,48.12,12600.0,39.8152,39.84,39.7987,39.8152,12600.0
2014-06-02 15:00:00,48.12,48.19,48.1,48.17,19800.0,39.8152,39.8731,39.7987,39.8566,19800.0
2014-06-02 15:30:00,48.16,48.25,48.13,48.18,45500.0,39.8483,39.9228,39.8235,39.8649,45500.0
2014-06-03 09:30:00,48.1,48.3,47.96,48.25,35300.0,39.7987,39.9642,39.6828,39.9228,35300.0
2014-06-03 10:00:00,48.25,48.39,48.21,48.36,57100.0,39.9228,40.0386,39.8897,40.0138,57100.0
2014-06-03 10:30:00,48.37,48.42,48.28,48.41,35800.0,40.0221,40.0634,39.9476,40.0552,35800.0
2014-06-03 11:00:00,48.4,48.55,48.38,48.55,43600.0,40.0469,40.171,40.0303,40.171,43600.0
2014-06-03 11:30:00,48.54,48.55,48.37,48.44,29500.0,40.1627,40.171,40.0221,40.08,29500.0
2014-06-03 12:00:00,48.43,48.6,48.43,48.59,38900.0,40.0717,40.2124,40.0717,40.2041,38900.0
2014-06-03 12:30:00,48.6,48.69,48.6,48.68,31400.0,40.2124,40.2868,40.2124,40.2786,31400.0
2014-06-03 13:00:00,48.67,48.71,48.62,48.65,26500.0,40.2703,40.3034,40.2289,40.2537,26500.0
2014-06-03 13:30:00,48.66,48.71,48.61,48.71,37600.0,40.262,40.3034,40.2206,40.3034,37600.0
2014-06-03 14:00:00,48.71,48.8,48.7,48.76,32800.0,40.3034,40.3779,40.2951,40.3448,32800.0
2014-06-03 14:30:00,48.76,48.77,48.66,48.67,32700.0,40.3448,40.353,40.262,40.2703,32700.0
2014-06-03 15:00:00,48.67,48.72,48.65,48.71,40200.0,40.2703,40.3117,40.2537,40.3034,40200.0
2014-06-03 15:30:00,48.72,48.83,48.72,48.83,125100.0,40.3117,40.4027,40.3117,40.4027,125100.0
2014-06-04 09:30:00,48.85,48.85,48.44,48.55,30600.0,40.4192,40.4192,40.08,40.171,30600.0
2014-06-04 10:00:00,48.57,48.66,48.53,48.64,26600.0,40.1876,40.262,40.1545,40.2455,26600.0
2014-06-04 10:30:00,48.62,48.72,48.59,48.72,36800.0,40.2289,40.3117,40.2041,40.3117,36800.0
2014-06-04 11:00:00,48.72,48.79,48.7,48.77,88500.0,40.3117,40.3696,40.2951,40.353,88500.0
2014-06-04 11:30:00,48.77,48.77,48.68,48.7,35600.0,40.353,40.353,40.2786,40.2951,35600.0
2014-06-04 12:00:00,48.7,48.72,48.66,48.67,17300.0,40.2951,40.3117,40.262,40.2703,17300.0
2014-06-04 12:30:00,48.68,48.73,48.66,48.71,67300.0,40.2786,40.3199,40.262,40.3034,67300.0
2014-06-04 13:00:00,48.72,48.73,48.67,48.73,16300.0,40.3117,40.3199,40.2703,40.3199,16300.0
2014-06-04 13:30:00,48.74,48.75,48.67,48.71,16300.0,40.3282,40.3365,40.2703,40.3034,16300.0
2014-06-04 14:00:00,48.71,48.74,48.67,48.68,21100.0,40.3034,40.3282,40.2703,40.2786,21100.0
2014-06-04 14:30:00,48.68,48.7,48.61,48.66,30400.0,40.2786,40.2951,40.2206,40.262,30400.0
2014-06-04 15:00:00,48.66,48.75,48.66,48.67,32300.0,40.262,40.3365,40.262,40.2703,32300.0
2014-06-04 15:30:00,48.68,48.77,48.66,48.66,76600.0,40.2786,40.353,40.262,40.262,76600.0
2014-06-05 09:30:00,48.8,48.99,48.4,48.42,29200.0,40.3779,40.5351,40.0469,40.0634,29200.0
2014-06-05 10:00:00,48.4,48.41,48.25,48.34,25800.0,40.0469,40.0552,39.9228,39.9972,25800.0
2014-06-05 10:30:00,48.33,48.48,48.33,48.47,35300.0,39.989,40.1131,39.989,40.1048,35300.0
2014-06-05 11:00:00,48.47,48.47,48.37,48.41,53700.0,40.1048,40.1048,40.0221,40.0552,53700.0
2014-06-05 11:30:00,48.41,48.65,48.41,48.62,94100.0,40.0552,40.2537,40.0552,40.2289,94100.0
2014-06-05 12:00:00,48.63,48.69,48.57,48.69,37200.0,40.2372,40.2868,40.1876,40.2868,37200.0
2014-06-05 12:30:00,48.68,48.7,48.54,48.54,31000.0,40.2786,40.2951,40.1627,40.1627,31000.0
2014-06-05 13:00:00,48.52,48.62,48.48,48.56,28300.0,40.1462,40.2289,40.1131,40.1793,28300.0
2014-06-05 13:30:00,48.57,48.57,48.45,48.52,30900.0,40.1876,40.1876,40.0883,40.1462,30900.0
2014-06-05 14:00:00,48.52,48.54,48.45,48.45,37100.0,40.1462,40.1627,40.0883,40.0883,37100.0
2014-06-05 14:30:00,48.45,48.49,48.38,48.4,39700.0,40.0883,40.1214,40.0303,40.0469,39700.0
2014-06-05 15:00:00,48.41,48.47,48.39,48.39,26500.0,40.0552,40.1048,40.0386,40.0386,26500.0
2014-06-05 15:30:00,48.39,48.46,48.36,48.38,74100.0,40.0386,40.0965,40.0138,40.0303,74100.0
2014-06-06 09:30:00,48.56,48.59,48.38,48.5,26200.0,40.1793,40.2041,40.0303,40.1296,26200.0
2014-06-06 10:00:00,48.5,48.62,48.49,48.49,30800.0,40.1296,40.2289,40.1214,40.1214,30800.0
2014-06-06 10:30:00,48.49,48.58,48.48,48.58,21400.0,40.1214,40.1958,40.1131,40.1958,21400.0
2014-06-06 11:00:00,48.58,48.63,48.46,48.46,22200.0,40.1958,40.2372,40.0965,40.0965,22200.0
2014-06-06 11:30:00,48.46,48.47,48.39,48.42,18100.0,40.0965,40.1048,40.0386,40.0634,18100.0
2014-06-06 12:00:00,48.42,48.43,48.38,48.39,13600.0,40.0634,40.0717,40.0303,40.0386,13600.0
2014-06-06 12:30:00,48.4,48.52,48.4,48.47,23800.0,40.0469,40.1462,40.0469,40.1048,23800.0
2014-06-06 13:00:00,48.48,48.54,48.46,48.51,12800.0,40.1131,40.1627,40.0965,40.1379,12800.0
2014-06-06 13:30:00,48.5,48.5,48.46,48.5,12400.0,40.1296,40.1296,40.0965,40.1296,12400.0
2014-06-06 14:00:00,48.48,48.49,48.36,48.41,50900.0,40.1131,40.1214,40.0138,40.0552,50900.0
2014-06-06 14:30:00,48.41,48.43,48.36,48.4,43600.0,40.0552,40.0717,40.0138,40.0469,43600.0
2014-06-06 15:00:00,48.4,48.41,48.36,48.4,65000.0,40.0469,40.0552,40.0138,40.0469,65000.0
2014-06-06 15:30:00,48.4,48.53,48.37,48.47,169300.0,40.0469,40.1545,40.0221,40.1048,169300.0
2014-06-09 09:30:00,48.42,48.57,48.42,48.46,39400.0,40.0634,40.1876,40.0634,40.0965,39400.0
2014-06-09 10:00:00,48.46,48.46,48.36,48.44,33700.0,40.0965,40.0965,40.0138,40.08,33700.0
2014-06-09 10:30:00,48.46,48.46,48.3,48.35,39800.0,40.0965,40.0965,39.9642,40.0055,39800.0
2014-06-09 11:00:00,48.34,48.38,48.32,48.35,25400.0,39.9972,40.0303,39.9807,40.0055,25400.0
2014-06-09 11:30:00,48.36,48.43,48.33,48.38,24800.0,40.0138,40.0717,39.989,40.0303,24800.0
2014-06-09 12:00:00,48.37,48.39,48.34,48.37,21600.0,40.0221,40.0386,39.9972,40.0221,21600.0
2014-06-09 12:30:00,48.38,48.43,48.34,48.36,18400.0,40.0303,40.0717,39.9972,40.0138,18400.0
2014-06-09 13:00:00,48.35,48.42,48.31,48.31,25900.0,40.0055,40.0634,39.9724,39.9724,25900.0
2014-06-09 13:30:00,48.31,48.36,48.28,48.3,17800.0,39.9724,40.0138,39.9476,39.9642,17800.0
2014-06-09 14:00:00,48.29,48.32,48.21,48.28,194700.0,39.9559,39.9807,39.8897,39.9476,194700.0
2014-06-09 14:30:00,48.29,48.38,48.28,48.36,95100.0,39.9559,40.0303,39.9476,40.0138,95100.0
2014-06-09 15:00:00,48.35,48.39,48.35,48.38,41300.0,40.0055,40.0386,40.0055,40.0303,41300.0
2014-06-09 15:30:00,48.38,48.5,48.36,48.45,207200.0,40.0303,40.1296,40.0138,40.0883,207200.0
2014-06-10 09:30:00,48.49,48.69,48.3,48.55,47400.0,40.1214,40.2868,39.9642,40.171,47400.0
2014-06-10 10:00:00,48.56,48.65,48.44,48.56,30800.0,40.1793,40.2537,40.08,40.1793,30800.0
2014-06-10 10:30:00,48.54,48.61,48.47,48.52,42700.0,40.1627,40.2206,40.1048,40.1462,42700.0
2014-06-10 11:00:00,48.52,48.64,48.51,48.58,48900.0,40.1462,40.2455,40.1379,40.1958,48900.0
2014-06-10 11:30:00,48.58,48.65,48.58,48.6,42800.0,40.1958,40.2537,40.1958,40.2124,42800.0
2014-06-10 12:00:00,48.61,48.65,48.55,48.64,16200.0,40.2206,40.2537,40.171,40.2455,16200.0
2014-06-10 12:30:00,48.64,48.65,48.58,48.59,29300.0,40.2455,40.2537,40.1958,40.2041,29300.0
2014-06-10 13:00:00,48.59,48.64,48.57,48.64,24300.0,40.2041,40.2455,40.1876,40.2455,24300.0
2014-06-10 13:30:00,48.64,48.71,48.61,48.7,18000.0,40.2455,40.3034,40.2206,40.2951,18000.0
2014-06-10 14:00:00,48.72,48.75,48.7,48.7,38500.0,40.3117,40.3365,40.2951,40.2951,38500.0
2014-06-10 14:30:00,48.7,48.75,48.69,48.73,27700.0,40.2951,40.3365,40.2868,40.3199,27700.0
2014-06-10 15:00:00,48.73,48.79,48.69,48.79,42700.0,40.3199,40.3696,40.2868,40.3696,42700.0
2014-06-10 15:30:00,48.8,48.87,48.77,48.85,133700.0,40.3779,40.4358,40.353,40.4192,133700.0
2014-06-11 09:30:00,48.59,48.95,48.56,48.91,27500.0,40.2041,40.502,40.1793,40.4689,27500.0
2014-06-11 10:00:00,48.91,48.95,48.77,48.79,24200.0,40.4689,40.502,40.353,40.3696,24200.0
2014-06-11 10:30:00,48.76,48.78,48.66,48.67,11000.0,40.3448,40.3613,40.262,40.2703,11000.0
2014-06-11 11:00:00,48.66,48.77,48.66,48.67,10700.0,40.262,40.353,40.262,40.2703,10700.0
2014-06-11 11:30:00,48.7,48.81,48.67,48.81,10700.0,40.2951,40.3861,40.2703,40.3861,10700.0
2014-06-11 12:00:00,48.81,48.82,48.77,48.78,9700.0,40.3861,40.3944,40.353,40.3613,9700.0
2014-06-11 12:30:00,48.79,48.83,48.77,48.83,7400.0,40.3696,40.4027,40.353,40.4027,7400.0
2014-06-11 13:00:00,48.83,48.83,48.75,48.77,8100.0,40.4027,40.4027,40.3365,40.353,8100.0
2014-06-11 13:30:00,48.78,48.82,48.76,48.82,12800.0,40.3613,40.3944,40.3448,40.3944,12800.0
2014-06-11 14:00:00,48.8,48.81,48.73,48.79,21600.0,40.3779,40.3861,40.3199,40.3696,21600.0
2014-06-11 14:30:00,48.79,48.81,48.69,48.69,20400.0,40.3696,40.3861,40.2868,40.2868,20400.0
2014-06-11 15:00:00,48.7,48.82,48.7,48.82,24400.0,40.2951,40.3944,40.2951,40.3944,24400.0
2014-06-11 15:30:00,48.83,48.88,48.68,48.73,75400.0,40.4027,40.4441,40.2786,40.3199,75400.0
2014-06-12 09:30:00,48.73,48.73,48.53,48.58,21500.0,40.3199,40.3199,40.1545,40.1958,21500.0
2014-06-12 10:00:00,48.55,48.8,48.55,48.65,23900.0,40.171,40.3779,40.171,40.2537,23900.0
2014-06-12 10:30:00,48.61,48.75,48.58,48.71,20800.0,40.2206,40.3365,40.1958,40.3034,20800.0
2014-06-12 11:00:00,48.7,48.84,48.67,48.84,38100.0,40.2951,40.411,40.2703,40.411,38100.0
2014-06-12 11:30:00,48.84,48.9,48.82,48.87,28600.0,40.411,40.4606,40.3944,40.4358,28600.0
2014-06-12 12:00:00,48.86,48.91,48.69,48.71,68300.0,40.4275,40.4689,40.2868,40.3034,68300.0
2014-06-12 12:30:00,48.7,48.72,48.44,48.52,78600.0,40.2951,40.3117,40.08,40.1462,78600.0
2014-06-12 13:00:00,48.51,48.57,48.48,48.52,40500.0,40.1379,40.1876,40.1131,40.1462,40500.0
2014-06-12 13:30:00,48.51,48.55,48.48,48.48,44400.0,40.1379,40.171,40.1131,40.1131,44400.0
2014-06-12 14:00:00,48.48,48.56,48.48,48.52,45900.0,40.1131,40.1793,40.1131,40.1462,45900.0
2014-06-12 14:30:00,48.52,48.61,48.51,48.61,85400.0,40.1462,40.2206,40.1379,40.2206,85400.0
2014-06-12 15:00:00,48.61,48.64,48.55,48.6,73100.0,40.2206,40.2455,40.171,40.2124,73100.0
2014-06-12 15:30:00,48.61,48.66,48.52,48.62,118800.0,40.2206,40.262,40.1462,40.2289,118800.0
2014-06-13 09:30:00,48.62,48.78,48.57,48.63,27900.0,40.2289,40.3613,40.1876,40.2372,27900.0
2014-06-13 10:00:00,48.6,48.61,48.48,48.61,29100.0,40.2124,40.2206,40.1131,40.2206,29100.0
2014-06-13 10:30:00,48.61,48.64,48.49,48.53,77500.0,40.2206,40.2455,40.1214,40.1545,77500.0
2014-06-13 11:00:00,48.53,48.55,48.4,48.42,30800.0,40.1545,40.171,40.0469,40.0634,30800.0
2014-06-13 11:30:00,48.43,48.48,48.38,48.47,18900.0,40.0717,40.1131,40.0303,40.1048,18900.0
2014-06-13 12:00:00,48.48,48.6,48.48,48.56,8200.0,40.1131,40.2124,40.1131,40.1793,8200.0
2014-06-13 12:30:00,48.56,48.57,48.5,48.54,10400.0,40.1793,40.1876,40.1296,40.1627,10400.0
2014-06-13 13:00:00,48.54,48.54,48.48,48.51,18200.0,40.1627,40.1627,40.1131,40.1379,18200.0
2014-06-13 13:30:00,48.51,48.54,48.47,48.5,21200.0,40.1379,40.1627,40.1048,40.1296,21200.0
2014-06-13 14:00:00,48.51,48.58,48.48,48.51,35600.0,40.1379,40.1958,40.1131,40.1379,35600.0
2014-06-13 14:30:00,48.51,48.53,48.45,48.53,18700.0,40.1379,40.1545,40.0883,40.1545,18700.0
2014-06-13 15:00:00,48.53,48.55,48.45,48.46,38300.0,40.1545,40.171,40.0883,40.0965,38300.0
2014-06-13 15:30:00,48.45,48.5,48.39,48.46,79100.0,40.0883,40.1296,40.0386,40.0965,79100.0
2014-06-16 09:30:00,48.47,48.47,48.16,48.29,29200.0,40.1048,40.1048,39.8483,39.9559,29200.0
2014-06-16 10:00:00,48.31,48.48,48.28,48.44,20400.0,39.9724,40.1131,39.9476,40.08,20400.0
2014-06-16 10:30:00,48.44,48.54,48.44,48.52,15200.0,40.08,40.1627,40.08,40.1462,15200.0
2014-06-16 11:00:00,48.5,48.51,48.33,48.33,20700.0,40.1296,40.1379,39.989,39.989,20700.0
2014-06-16 11:30:00,48.33,48.41,48.23,48.38,24600.0,39.989,40.0552,39.9062,40.0303,24600.0
2014-06-16 12:00:00,48.38,48.5,48.37,48.5,22600.0,40.0303,40.1296,40.0221,40.1296,22600.0
2014-06-16 12:30:00,48.49,48.49,48.31,48.37,46500.0,40.1214,40.1214,39.9724,40.0221,46500.0
2014-06-16 13:00:00,48.37,48.42,48.05,48.18,134500.0,40.0221,40.0634,39.7573,39.8649,134500.0
2014-06-16 13:30:00,48.21,48.23,47.99,48.08,108100.0,39.8897,39.9062,39.7077,39.7821,108100.0
2014-06-16 14:00:00,48.08,48.14,47.92,48.09,129400.0,39.7821,39.8318,39.6497,39.7904,129400.0
2014-06-16 14:30:00,48.07,48.14,47.98,48.11,73900.0,39.7738,39.8318,39.6994,39.8069,73900.0
2014-06-16 15:00:00,48.12,48.17,48.0,48.03,40900.0,39.8152,39.8566,39.7159,39.7407,40900.0
2014-06-16 15:30:00,48.03,48.12,48.0,48.08,91400.0,39.7407,39.8152,39.7159,39.7821,91400.0
2014-06-17 09:30:00,48.0,48.04,47.69,48.0,45300.0,39.7159,39.749,39.4594,39.7159,45300.0
2014-06-17 10:00:00,48.02,48.23,48.01,48.08,184500.0,39.7325,39.9062,39.7242,39.7821,184500.0
2014-06-17 10:30:00,48.07,48.25,48.04,48.15,297700.0,39.7738,39.9228,39.749,39.84,297700.0
2014-06-17 11:00:00,48.15,48.37,48.13,48.33,185000.0,39.84,40.0221,39.8235,39.989,185000.0
2014-06-17 11:30:00,48.33,48.45,48.0,48.05,348200.0,39.989,40.0883,39.7159,39.7573,348200.0
2014-06-17 12:00:00,48.04,48.39,48.01,48.39,42900.0,39.749,40.0386,39.7242,40.0386,42900.0
2014-06-17 12:30:00,48.4,48.5,48.32,48.35,82700.0,40.0469,40.1296,39.9807,40.0055,82700.0
2014-06-17 13:00:00,48.33,48.45,48.29,48.43,27100.0,39.989,40.0883,39.9559,40.0717,27100.0
2014-06-17 13:30:00,48.43,48.46,48.32,48.42,25300.0,40.0717,40.0965,39.9807,40.0634,25300.0
2014-06-17 14:00:00,48.42,48.42,48.29,48.32,76700.0,40.0634,40.0634,39.9559,39.9807,76700.0
2014-06-17 14:30:00,48.31,48.34,48.24,48.34,35500.0,39.9724,39.9972,39.9145,39.9972,35500.0
2014-06-17 15:00:00,48.34,48.39,48.26,48.27,49600.0,39.9972,40.0386,39.9311,39.9393,49600.0
2014-06-17 15:30:00,48.27,48.35,48.2,48.23,124200.0,39.9393,40.0055,39.8814,39.9062,124200.0
2014-06-18 09:30:00,47.68,48.02,47.27,47.84,144800.0,39.4512,39.7325,39.1119,39.5835,144800.0
2014-06-18 10:00:00,47.82,47.91,47.7,47.83,82300.0,39.567,39.6415,39.4677,39.5753,82300.0
2014-06-18 10:30:00,47.85,47.89,47.78,47.78,59400.0,39.5918,39.6249,39.5339,39.5339,59400.0
2014-06-18 11:00:00,47.78,47.87,47.75,47.81,27000.0,39.5339,39.6084,39.5091,39.5587,27000.0
2014-06-18 11:30:00,47.81,47.84,47.72,47.77,22200.0,39.5587,39.5835,39.4842,39.5256,22200.0
2014-06-18 12:00:00,47.78,47.8,47.66,47.67,30300.0,39.5339,39.5504,39.4346,39.4429,30300.0
2014-06-18 12:30:00,47.67,47.74,47.66,47.66,28500.0,39.4429,39.5008,39.4346,39.4346,28500.0
2014-06-18 13:00:00,47.66,47.85,47.65,47.8,46100.0,39.4346,39.5918,39.4263,39.5504,46100.0
2014-06-18 13:30:00,47.82,47.84,47.51,47.52,45700.0,39.567,39.5835,39.3105,39.3188,45700.0
2014-06-18 14:00:00,47.51,47.72,47.44,47.71,74200.0,39.3105,39.4842,39.2526,39.476,74200.0
2014-06-18 14:30:00,47.71,47.78,47.59,47.59,66800.0,39.476,39.5339,39.3767,39.3767,66800.0
2014-06-18 15:00:00,47.62,47.68,47.62,47.68,71400.0,39.4015,39.4512,39.4015,39.4512,71400.0
2014-06-18 15:30:00,47.68,47.87,47.66,47.73,131500.0,39.4512,39.6084,39.4346,39.4925,131500.0
2014-06-19 09:30:00,47.8,48.0,47.59,47.62,142300.0,39.5504,39.7159,39.3767,39.4015,142300.0
2014-06-19 10:00:00,47.61,47.68,47.57,47.6,89700.0,39.3932,39.4512,39.3601,39.385,89700.0
2014-06-19 10:30:00,47.59,47.7,47.59,47.66,87400.0,39.3767,39.4677,39.3767,39.4346,87400.0
2014-06-19 11:00:00,47.66,47.74,47.65,47.67,40000.0,39.4346,39.5008,39.4263,39.4429,40000.0
2014-06-19 11:30:00,47.65,47.74,47.65,47.72,19700.0,39.4263,39.5008,39.4263,39.4842,19700.0
2014-06-19 12:00:00,47.72,47.81,47.7,47.77,22900.0,39.4842,39.5587,39.4677,39.5256,22900.0
2014-06-19 12:30:00,47.77,47.79,47.69,47.73,22100.0,39.5256,39.5422,39.4594,39.4925,22100.0
2014-06-19 13:00:00,47.73,47.79,47.68,47.74,32800.0,39.4925,39.5422,39.4512,39.5008,32800.0
2014-06-19 13:30:00,47.74,47.77,47.68,47.73,49200.0,39.5008,39.5256,39.4512,39.4925,49200.0
2014-06-19 14:00:00,47.72,47.79,47.71,47.73,42700.0,39.4842,39.5422,39.476,39.4925,42700.0
2014-06-19 14:30:00,47.73,47.78,47.68,47.77,53700.0,39.4925,39.5339,39.4512,39.5256,53700.0
2014-06-19 15:00:00,47.77,47.82,47.68,47.78,193600.0,39.5256,39.567,39.4512,39.5339,193600.0
2014-06-19 15:30:00,47.78,47.81,47.67,47.7,326400.0,39.5339,39.5587,39.4429,39.4677,326400.0
2014-06-20 09:30:00,47.7,47.84,47.47,47.62,185100.0,39.4677,39.5835,39.2774,39.4015,185100.0
2014-06-20 10:00:00,47.62,47.69,47.41,47.41,118800.0,39.4015,39.4594,39.2278,39.2278,118800.0
2014-06-20 10:30:00,47.41,47.7,47.4,47.65,75500.0,39.2278,39.4677,39.2195,39.4263,75500.0
2014-06-20 11:00:00,47.65,47.72,47.57,47.58,33700.0,39.4263,39.4842,39.3601,39.3684,33700.0
2014-06-20 11:30:00,47.58,47.64,47.55,47.59,26700.0,39.3684,39.4181,39.3436,39.3767,26700.0
2014-06-20 12:00:00,47.59,47.67,47.57,47.67,16700.0,39.3767,39.4429,39.3601,39.4429,16700.0
2014-06-20 12:30:00,47.64,47.69,47.6,47.63,23500.0,39.4181,39.4594,39.385,39.4098,23500.0
2014-06-20 13:00:00,47.64,47.71,47.63,47.68,26800.0,39.4181,39.476,39.4098,39.4512,26800.0
2014-06-20 13:30:00,47.67,47.7,47.63,47.65,34000.0,39.4429,39.4677,39.4098,39.4263,34000.0
2014-06-20 14:00:00,47.65,47.71,47.63,47.63,43400.0,39.4263,39.476,39.4098,39.4098,43400.0
2014-06-20 14:30:00,47.65,47.69,47.58,47.6,76900.0,39.4263,39.4594,39.3684,39.385,76900.0
2014-06-20 15:00:00,47.6,47.63,47.57,47.61,58800.0,39.385,39.4098,39.3601,39.3932,58800.0
2014-06-20 15:30:00,47.6,47.64,47.53,47.58,119600.0,39.385,39.4181,39.327,39.3684,119600.0
2014-06-23 09:30:00,47.51,47.71,47.26,47.53,44600.0,39.3105,39.476,39.1036,39.327,44600.0
2014-06-23 10:00:00,47.55,47.55,47.28,47.35,62600.0,39.3436,39.3436,39.1202,39.1781,62600.0
2014-06-23 10:30:00,47.33,47.38,47.18,47.24,71800.0,39.1616,39.2029,39.0374,39.0871,71800.0
2014-06-23 11:00:00,47.23,47.27,47.14,47.14,54300.0,39.0788,39.1119,39.0043,39.0043,54300.0
2014-06-23 11:30:00,47.14,47.41,47.13,47.39,42900.0,39.0043,39.2278,38.9961,39.2112,42900.0
2014-06-23 12:00:00,47.4,47.48,47.33,47.44,63600.0,39.2195,39.2857,39.1616,39.2526,63600.0
2014-06-23 12:30:00,47.44,47.49,47.32,47.33,57200.0,39.2526,39.2939,39.1533,39.1616,57200.0
2014-06-23 13:00:00,47.32,47.33,47.2,47.2,34900.0,39.1533,39.1616,39.054,39.054,34900.0
2014-06-23 13:30:00,47.21,47.37,47.2,47.31,38000.0,39.0623,39.1947,39.054,39.145,38000.0
2014-06-23 14:00:00,47.3,47.35,47.23,47.23,53300.0,39.1367,39.1781,39.0788,39.0788,53300.0
2014-06-23 14:30:00,47.24,47.31,47.19,47.22,62500.0,39.0871,39.145,39.0457,39.0705,62500.0
2014-06-23 15:00:00,47.22,47.26,47.09,47.22,145100.0,39.0705,39.1036,38.963,39.0705,145100.0
2014-06-23 15:30:00,47.21,47.29,47.19,47.22,164600.0,39.0623,39.1285,39.0457,39.0705,164600.0
2014-06-24 09:30:00,47.3,47.45,47.06,47.34,48600.0,39.1367,39.2608,38.9382,39.1698,48600.0
2014-06-24 10:00:00,47.34,47.56,47.34,47.5,56200.0,39.1698,39.3519,39.1698,39.3022,56200.0
2014-06-24 10:30:00,47.49,47.62,47.35,47.39,65200.0,39.2939,39.4015,39.1781,39.2112,65200.0
2014-06-24 11:00:00,47.38,47.5,47.38,47.43,41300.0,39.2029,39.3022,39.2029,39.2443,41300.0
2014-06-24 11:30:00,47.44,47.55,47.39,47.54,33900.0,39.2526,39.3436,39.2112,39.3353,33900.0
2014-06-24 12:00:00,47.53,47.53,47.44,47.53,34800.0,39.327,39.327,39.2526,39.327,34800.0
2014-06-24 12:30:00,47.53,47.59,47.51,47.56,29500.0,39.327,39.3767,39.3105,39.3519,29500.0
2014-06-24 13:00:00,47.56,47.56,47.42,47.49,65000.0,39.3519,39.3519,39.236,39.2939,65000.0
2014-06-24 13:30:00,47.5,47.55,47.42,47.42,46600.0,39.3022,39.3436,39.236,39.236,46600.0
2014-06-24 14:00:00,47.42,47.5,47.34,47.34,58600.0,39.236,39.3022,39.1698,39.1698,58600.0
2014-06-24 14:30:00,47.35,47.4,47.32,47.37,53700.0,39.1781,39.2195,39.1533,39.1947,53700.0
2014-06-24 15:00:00,47.37,47.38,47.24,47.29,61100.0,39.1947,39.2029,39.0871,39.1285,61100.0
2014-06-24 15:30:00,47.29,47.42,47.23,47.25,202000.0,39.1285,39.236,39.0788,39.0954,202000.0
2014-06-25 09:30:00,47.3,47.36,47.05,47.22,72400.0,39.1367,39.1864,38.9299,39.0705,72400.0
2014-06-25 10:00:00,47.23,47.23,46.94,47.01,230500.0,39.0788,39.0788,38.8389,38.8968,230500.0
2014-06-25 10:30:00,47.02,47.02,46.89,47.02,56600.0,38.9051,38.9051,38.7975,38.9051,56600.0
2014-06-25 11:00:00,47.01,47.03,46.82,46.85,59300.0,38.8968,38.9133,38.7396,38.7644,59300.0
2014-06-25 11:30:00,46.83,46.86,46.77,46.79,40000.0,38.7479,38.7727,38.6982,38.7148,40000.0
2014-06-25 12:00:00,46.76,46.8,46.73,46.73,26600.0,38.6899,38.723,38.6651,38.6651,26600.0
2014-06-25 12:30:00,46.75,46.8,46.71,46.72,48600.0,38.6817,38.723,38.6486,38.6568,48600.0
2014-06-25 13:00:00,46.72,46.73,46.66,46.68,30200.0,38.6568,38.6651,38.6072,38.6237,30200.0
2014-06-25 13:30:00,46.68,46.77,46.66,46.73,45300.0,38.6237,38.6982,38.6072,38.6651,45300.0
2014-06-25 14:00:00,46.74,46.76,46.68,46.74,50400.0,38.6734,38.6899,38.6237,38.6734,50400.0
2014-06-25 14:30:00,46.74,46.77,46.64,46.66,68700.0,38.6734,38.6982,38.5906,38.6072,68700.0
2014-06-25 15:00:00,46.66,46.73,46.64,46.66,71900.0,38.6072,38.6651,38.5906,38.6072,71900.0
2014-06-25 15:30:00,46.65,46.72,46.51,46.55,165700.0,38.5989,38.6568,38.4831,38.5162,165700.0
2014-06-26 09:30:00,46.61,46.61,45.63,46.18,269900.0,38.6946,38.6946,37.881,38.3376,269900.0
2014-06-26 10:00:00,46.18,46.18,45.98,46.06,327600.0,38.3376,38.3376,38.1716,38.238,327600.0
2014-06-26 10:30:00,46.06,46.07,45.93,45.93,152300.0,38.238,38.2463,38.13,38.13,152300.0
2014-06-26 11:00:00,45.93,46.06,45.9,46.04,162900.0,38.13,38.238,38.1051,38.2214,162900.0
2014-06-26 11:30:00,46.04,46.09,46.0,46.05,132400.0,38.2214,38.2629,38.1882,38.2297,132400.0
2014-06-26 12:00:00,46.07,46.33,46.04,46.33,89700.0,38.2463,38.4621,38.2214,38.4621,89700.0
2014-06-26 12:30:00,46.32,46.38,46.25,46.35,62300.0,38.4538,38.5036,38.3957,38.4787,62300.0
2014-06-26 13:00:00,46.36,46.39,46.29,46.29,104100.0,38.487,38.5119,38.4289,38.4289,104100.0
2014-06-26 13:30:00,46.3,46.43,46.29,46.39,65900.0,38.4372,38.5451,38.4289,38.5119,65900.0
2014-06-26 14:00:00,46.4,46.49,46.34,46.49,116200.0,38.5202,38.5949,38.4704,38.5949,116200.0
2014-06-26 14:30:00,46.48,46.5,46.38,46.39,87000.0,38.5866,38.6032,38.5036,38.5119,87000.0
2014-06-26 15:00:00,46.39,46.51,46.39,46.45,108200.0,38.5119,38.6115,38.5119,38.5617,108200.0
2014-06-26 15:30:00,46.44,46.5,46.41,46.43,184500.0,38.5534,38.6032,38.5285,38.5451,184500.0
2014-06-27 09:30:00,46.45,48.16,46.11,46.19,131700.0,38.5617,39.9813,38.2795,38.3459,131700.0
2014-06-27 10:00:00,46.19,46.23,46.11,46.16,54400.0,38.3459,38.3791,38.2795,38.321,54400.0
2014-06-27 10:30:00,46.15,46.26,46.11,46.25,140800.0,38.3127,38.404,38.2795,38.3957,140800.0
2014-06-27 11:00:00,46.25,46.25,46.2,46.22,112800.0,38.3957,38.3957,38.3542,38.3708,112800.0
2014-06-27 11:30:00,46.22,46.23,46.18,46.19,60600.0,38.3708,38.3791,38.3376,38.3459,60600.0
2014-06-27 12:00:00,46.2,46.23,46.19,46.21,46600.0,38.3542,38.3791,38.3459,38.3625,46600.0
2014-06-27 12:30:00,46.21,46.22,46.2,46.2,34600.0,38.3625,38.3708,38.3542,38.3542,34600.0
2014-06-27 13:00:00,46.2,46.22,46.13,46.14,57000.0,38.3542,38.3708,38.2961,38.3044,57000.0
2014-06-27 13:30:00,46.13,46.21,46.13,46.2,51000.0,38.2961,38.3625,38.2961,38.3542,51000.0
2014-06-27 14:00:00,46.2,46.23,46.19,46.2,88900.0,38.3542,38.3791,38.3459,38.3542,88900.0
2014-06-27 14:30:00,46.2,46.22,46.16,46.16,37900.0,38.3542,38.3708,38.321,38.321,37900.0
2014-06-27 15:00:00,46.16,46.23,46.16,46.22,85800.0,38.321,38.3791,38.321,38.3708,85800.0
2014-06-27 15:30:00,46.22,46.37,46.19,46.28,241200.0,38.3708,38.4953,38.3459,38.4206,241200.0
2014-06-30 09:30:00,46.39,46.5,46.05,46.09,139500.0,38.5119,38.6032,38.2297,38.2629,139500.0
2014-06-30 10:00:00,46.11,46.22,46.05,46.2,201600.0,38.2795,38.3708,38.2297,38.3542,201600.0
2014-06-30 10:30:00,46.22,46.3,46.14,46.26,95700.0,38.3708,38.4372,38.3044,38.404,95700.0
2014-06-30 11:00:00,46.28,46.34,46.2,46.33,103700.0,38.4206,38.4704,38.3542,38.4621,103700.0
2014-06-30 11:30:00,46.33,46.37,46.22,46.27,70000.0,38.4621,38.4953,38.3708,38.4123,70000.0
2014-06-30 12:00:00,46.26,46.31,46.22,46.29,68700.0,38.404,38.4455,38.3708,38.4289,68700.0
2014-06-30 12:30:00,46.29,46.37,46.27,46.28,52600.0,38.4289,38.4953,38.4123,38.4206,52600.0
2014-06-30 13:00:00,46.28,46.36,46.21,46.36,36100.0,38.4206,38.487,38.3625,38.487,36100.0
2014-06-30 13:30:00,46.36,46.46,46.36,46.41,22900.0,38.487,38.57,38.487,38.5285,22900.0
2014-06-30 14:00:00,46.41,46.47,46.41,46.45,23300.0,38.5285,38.5783,38.5285,38.5617,23300.0
2014-06-30 14:30:00,46.45,46.45,46.28,46.28,40100.0,38.5617,38.5617,38.4206,38.4206,40100.0
2014-06-30 15:00:00,46.29,46.41,46.29,46.39,44200.0,38.4289,38.5285,38.4289,38.5119,44200.0
2014-06-30 15:30:00,46.39,46.43,46.33,46.33,152100.0,38.5119,38.5451,38.4621,38.4621,152100.0
2014-07-01 09:30:00,46.57,46.76,46.22,46.55,138300.0,38.6614,38.8191,38.3708,38.6448,138300.0
2014-07-01 10:00:00,46.55,46.73,46.55,46.65,51800.0,38.6448,38.7942,38.6448,38.7278,51800.0
2014-07-01 10:30:00,46.68,46.73,46.64,46.65,62700.0,38.7527,38.7942,38.7195,38.7278,62700.0
2014-07-01 11:00:00,46.67,46.7,46.56,46.56,78800.0,38.7444,38.7693,38.6531,38.6531,78800.0
2014-07-01 11:30:00,46.55,46.6,46.5,46.58,81100.0,38.6448,38.6863,38.6032,38.6697,81100.0
2014-07-01 12:00:00,46.57,46.7,46.55,46.66,63700.0,38.6614,38.7693,38.6448,38.7361,63700.0
2014-07-01 12:30:00,46.67,46.69,46.58,46.62,84000.0,38.7444,38.761,38.6697,38.7029,84000.0
2014-07-01 13:00:00,46.62,46.65,46.6,46.62,33000.0,38.7029,38.7278,38.6863,38.7029,33000.0
2014-07-01 13:30:00,46.6,46.63,46.58,46.6,41600.0,38.6863,38.7112,38.6697,38.6863,41600.0
2014-07-01 14:00:00,46.6,46.63,46.58,46.6,35500.0,38.6863,38.7112,38.6697,38.6863,35500.0
2014-07-01 14:30:00,46.61,46.63,46.58,46.6,71100.0,38.6946,38.7112,38.6697,38.6863,71100.0
2014-07-01 15:00:00,46.6,46.62,46.57,46.62,61300.0,38.6863,38.7029,38.6614,38.7029,61300.0
2014-07-01 15:30:00,46.62,46.63,46.55,46.57,104700.0,38.7029,38.7112,38.6448,38.6614,104700.0
2014-07-02 09:30:00,46.67,46.73,46.28,46.43,80900.0,38.7444,38.7942,38.4206,38.5451,80900.0
2014-07-02 10:00:00,46.45,46.46,46.32,46.35,43600.0,38.5617,38.57,38.4538,38.4787,43600.0
2014-07-02 10:30:00,46.35,46.39,46.33,46.37,24300.0,38.4787,38.5119,38.4621,38.4953,24300.0
2014-07-02 11:00:00,46.37,46.39,46.32,46.34,29200.0,38.4953,38.5119,38.4538,38.4704,29200.0
2014-07-02 11:30:00,46.33,46.43,46.28,46.3,74300.0,38.4621,38.5451,38.4206,38.4372,74300.0
2014-07-02 12:00:00,46.29,46.37,46.29,46.37,76600.0,38.4289,38.4953,38.4289,38.4953,76600.0
2014-07-02 12:30:00,46.37,46.38,46.29,46.35,73000.0,38.4953,38.5036,38.4289,38.4787,73000.0
2014-07-02 13:00:00,46.36,46.52,46.29,46.52,30800.0,38.487,38.6198,38.4289,38.6198,30800.0
2014-07-02 13:30:00,46.51,46.56,46.48,46.54,16800.0,38.6115,38.6531,38.5866,38.6365,16800.0
2014-07-02 14:00:00,46.54,46.57,46.5,46.5,22300.0,38.6365,38.6614,38.6032,38.6032,22300.0
2014-07-02 14:30:00,46.52,46.53,46.48,46.53,31800.0,38.6198,38.6282,38.5866,38.6282,31800.0
2014-07-02 15:00:00,46.51,46.53,46.46,46.49,32900.0,38.6115,38.6282,38.57,38.5949,32900.0
2014-07-02 15:30:00,46.5,46.55,46.45,46.52,77900.0,38.6032,38.6448,38.5617,38.6198,77900.0
2014-07-03 09:30:00,46.68,46.8,46.61,46.8,20100.0,38.7527,38.8523,38.6946,38.8523,20100.0
2014-07-03 10:00:00,46.78,46.9,46.77,46.8,25000.0,38.8357,38.9353,38.8274,38.8523,25000.0
2014-07-03 10:30:00,46.78,47.0,46.78,46.96,31900.0,38.8357,39.0183,38.8357,38.9851,31900.0
2014-07-03 11:00:00,46.96,47.0,46.94,47.0,22500.0,38.9851,39.0183,38.9685,39.0183,22500.0
2014-07-03 11:30:00,47.0,47.03,46.96,46.99,14600.0,39.0183,39.0432,38.9851,39.01,14600.0
2014-07-03 12:00:00,46.99,47.05,46.97,47.03,17200.0,39.01,39.0598,38.9934,39.0432,17200.0
2014-07-03 12:30:00,47.03,47.06,46.95,47.02,38900.0,39.0432,39.0681,38.9768,39.0349,38900.0
2014-07-07 09:30:00,46.9,46.94,46.82,46.94,19100.0,38.9353,38.9685,38.8689,38.9685,19100.0
2014-07-07 10:00:00,46.96,47.02,46.92,47.0,21300.0,38.9851,39.0349,38.9519,39.0183,21300.0
2014-07-07 10:30:00,46.98,47.01,46.91,46.93,15600.0,39.0017,39.0266,38.9436,38.9602,15600.0
2014-07-07 11:00:00,46.92,46.97,46.88,46.93,13200.0,38.9519,38.9934,38.9187,38.9602,13200.0
2014-07-07 11:30:00,46.92,47.0,46.92,46.97,14900.0,38.9519,39.0183,38.9519,38.9934,14900.0
2014-07-07 12:00:00,46.97,47.06,46.97,47.03,13300.0,38.9934,39.0681,38.9934,39.0432,13300.0
2014-07-07 12:30:00,47.04,47.04,46.94,47.03,15700.0,39.0515,39.0515,38.9685,39.0432,15700.0
2014-07-07 13:00:00,47.03,47.03,46.93,46.95,10900.0,39.0432,39.0432,38.9602,38.9768,10900.0
2014-07-07 13:30:00,46.93,46.96,46.88,46.94,8500.0,38.9602,38.9851,38.9187,38.9685,8500.0
2014-07-07 14:00:00,46.94,46.96,46.91,46.94,15700.0,38.9685,38.9851,38.9436,38.9685,15700.0
2014-07-07 14:30:00,46.93,46.93,46.84,46.89,18500.0,38.9602,38.9602,38.8855,38.927,18500.0
2014-07-07 15:00:00,46.89,46.94,46.88,46.93,29300.0,38.927,38.9685,38.9187,38.9602,29300.0
2014-07-07 15:30:00,46.92,46.92,46.81,46.85,79600.0,38.9519,38.9519,38.8606,38.8938,79600.0
2014-07-08 09:30:00,46.88,47.03,46.76,47.03,39300.0,38.9187,39.0432,38.8191,39.0432,39300.0
2014-07-08 10:00:00,47.02,47.04,46.71,46.71,49000.0,39.0349,39.0515,38.7776,38.7776,49000.0
2014-07-08 10:30:00,46.71,46.83,46.65,46.79,253700.0,38.7776,38.8772,38.7278,38.844,253700.0
2014-07-08 11:00:00,46.8,46.81,46.68,46.7,34700.0,38.8523,38.8606,38.7527,38.7693,34700.0
2014-07-08 11:30:00,46.69,46.97,46.68,46.96,41200.0,38.761,38.9934,38.7527,38.9851,41200.0
2014-07-08 12:00:00,46.97,47.06,46.93,47.04,40400.0,38.9934,39.0681,38.9602,39.0515,40400.0
2014-07-08 12:30:00,47.05,47.13,47.02,47.13,46600.0,39.0598,39.1263,39.0349,39.1263,46600.0
2014-07-08 13:00:00,47.1,47.17,47.06,47.14,33900.0,39.1014,39.1595,39.0681,39.1346,33900.0
2014-07-08 13:30:00,47.13,47.19,47.11,47.16,68400.0,39.1263,39.1761,39.1097,39.1512,68400.0
2014-07-08 14:00:00,47.15,47.19,47.1,47.17,37800.0,39.1429,39.1761,39.1014,39.1595,37800.0
2014-07-08 14:30:00,47.16,47.23,47.15,47.17,43200.0,39.1512,39.2093,39.1429,39.1595,43200.0
2014-07-08 15:00:00,47.18,47.24,47.14,47.2,63100.0,39.1678,39.2176,39.1346,39.1844,63100.0
2014-07-08 15:30:00,47.2,47.24,47.1,47.17,195300.0,39.1844,39.2176,39.1014,39.1595,195300.0
2014-07-09 09:30:00,47.35,47.4,47.11,47.14,20100.0,39.3089,39.3504,39.1097,39.1346,20100.0
2014-07-09 10:00:00,47.1,47.18,47.05,47.12,143600.0,39.1014,39.1678,39.0598,39.118,143600.0
2014-07-09 10:30:00,47.12,47.22,47.12,47.18,35000.0,39.118,39.201,39.118,39.1678,35000.0
2014-07-09 11:00:00,47.2,47.23,47.17,47.2,23000.0,39.1844,39.2093,39.1595,39.1844,23000.0
2014-07-09 11:30:00,47.2,47.2,47.09,47.14,48100.0,39.1844,39.1844,39.0931,39.1346,48100.0
2014-07-09 12:00:00,47.14,47.21,47.12,47.21,13000.0,39.1346,39.1927,39.118,39.1927,13000.0
2014-07-09 12:30:00,47.21,47.25,47.18,47.23,23700.0,39.1927,39.2259,39.1678,39.2093,23700.0
2014-07-09 13:00:00,47.24,47.32,47.24,47.27,16200.0,39.2176,39.284,39.2176,39.2425,16200.0
2014-07-09 13:30:00,47.27,47.33,47.24,47.24,17200.0,39.2425,39.2923,39.2176,39.2176,17200.0
2014-07-09 14:00:00,47.24,47.34,47.2,47.28,32700.0,39.2176,39.3006,39.1844,39.2508,32700.0
2014-07-09 14:30:00,47.28,47.32,47.23,47.25,29700.0,39.2508,39.284,39.2093,39.2259,29700.0
2014-07-09 15:00:00,47.24,47.27,47.22,47.25,29600.0,39.2176,39.2425,39.201,39.2259,29600.0
2014-07-09 15:30:00,47.25,47.27,47.16,47.21,183500.0,39.2259,39.2425,39.1512,39.1927,183500.0
2014-07-10 09:30:00,46.75,47.0,46.54,46.71,33400.0,38.8108,39.0183,38.6365,38.7776,33400.0
2014-07-10 10:00:00,46.67,46.81,46.64,46.76,23600.0,38.7444,38.8606,38.7195,38.8191,23600.0
2014-07-10 10:30:00,46.77,46.82,46.71,46.77,33000.0,38.8274,38.8689,38.7776,38.8274,33000.0
2014-07-10 11:00:00,46.82,46.97,46.79,46.91,34700.0,38.8689,38.9934,38.844,38.9436,34700.0
2014-07-10 11:30:00,46.9,47.0,46.86,47.0,21800.0,38.9353,39.0183,38.9021,39.0183,21800.0
2014-07-10 12:00:00,46.99,47.13,46.96,47.11,23100.0,39.01,39.1263,38.9851,39.1097,23100.0
2014-07-10 12:30:00,47.09,47.17,47.09,47.1,26400.0,39.0931,39.1595,39.0931,39.1014,26400.0
2014-07-10 13:00:00,47.09,47.28,47.08,47.28,21900.0,39.0931,39.2508,39.0847,39.2508,21900.0
2014-07-10 13:30:00,47.28,47.29,47.18,47.18,17000.0,39.2508,39.2591,39.1678,39.1678,17000.0
2014-07-10 14:00:00,47.18,47.24,47.18,47.22,27100.0,39.1678,39.2176,39.1678,39.201,27100.0
2014-07-10 14:30:00,47.22,47.25,47.14,47.21,37700.0,39.201,39.2259,39.1346,39.1927,37700.0
2014-07-10 15:00:00,47.2,47.27,47.17,47.27,49100.0,39.1844,39.2425,39.1595,39.2425,49100.0
2014-07-10 15:30:00,47.27,47.27,47.1,47.12,66100.0,39.2425,39.2425,39.1014,39.118,66100.0
2014-07-11 09:30:00,47.19,47.28,47.01,47.12,19000.0,39.1761,39.2508,39.0266,39.118,19000.0
2014-07-11 10:00:00,47.12,47.18,47.05,47.11,18900.0,39.118,39.1678,39.0598,39.1097,18900.0
2014-07-11 10:30:00,47.12,47.24,47.12,47.19,30400.0,39.118,39.2176,39.118,39.1761,30400.0
2014-07-11 11:00:00,47.2,47.24,47.14,47.18,21200.0,39.1844,39.2176,39.1346,39.1678,21200.0
2014-07-11 11:30:00,47.2,47.23,47.16,47.19,25000.0,39.1844,39.2093,39.1512,39.1761,25000.0
2014-07-11 12:00:00,47.18,47.28,47.18,47.26,21100.0,39.1678,39.2508,39.1678,39.2342,21100.0
2014-07-11 12:30:00,47.26,47.32,47.26,47.32,21000.0,39.2342,39.284,39.2342,39.284,21000.0
2014-07-11 13:00:00,47.33,47.36,47.3,47.36,15300.0,39.2923,39.3172,39.2674,39.3172,15300.0
2014-07-11 13:30:00,47.36,47.4,47.34,47.36,21300.0,39.3172,39.3504,39.3006,39.3172,21300.0
2014-07-11 14:00:00,47.36,47.43,47.36,47.39,24400.0,39.3172,39.3753,39.3172,39.3421,24400.0
2014-07-11 14:30:00,47.38,47.42,47.38,47.4,27000.0,39.3338,39.367,39.3338,39.3504,27000.0
2014-07-11 15:00:00,47.39,47.45,47.37,47.44,34000.0,39.3421,39.3919,39.3255,39.3836,34000.0
2014-07-11 15:30:00,47.44,47.45,47.36,47.39,74800.0,39.3836,39.3919,39.3172,39.3421,74800.0
2014-07-14 09:30:00,47.47,47.75,47.47,47.6,26800.0,39.4085,39.641,39.4085,39.5164,26800.0
2014-07-14 10:00:00,47.62,47.62,47.54,47.62,27900.0,39.533,39.533,39.4666,39.533,27900.0
2014-07-14 10:30:00,47.62,47.73,47.61,47.69,59300.0,39.533,39.6244,39.5247,39.5912,59300.0
2014-07-14 11:00:00,47.68,47.77,47.67,47.75,43600.0,39.5829,39.6576,39.5746,39.641,43600.0
2014-07-14 11:30:00,47.75,47.76,47.62,47.7,63000.0,39.641,39.6493,39.533,39.5995,63000.0
2014-07-14 12:00:00,47.7,47.71,47.68,47.68,39400.0,39.5995,39.6078,39.5829,39.5829,39400.0
2014-07-14 12:30:00,47.67,47.67,47.62,47.66,86700.0,39.5746,39.5746,39.533,39.5663,86700.0
2014-07-14 13:00:00,47.65,47.68,47.64,47.67,43900.0,39.5579,39.5829,39.5496,39.5746,43900.0
2014-07-14 13:30:00,47.67,47.69,47.65,47.65,42800.0,39.5746,39.5912,39.5579,39.5579,42800.0
2014-07-14 14:00:00,47.65,47.7,47.63,47.65,48800.0,39.5579,39.5995,39.5413,39.5579,48800.0
2014-07-14 14:30:00,47.65,47.71,47.64,47.69,46000.0,39.5579,39.6078,39.5496,39.5912,46000.0
2014-07-14 15:00:00,47.7,47.7,47.63,47.65,51200.0,39.5995,39.5995,39.5413,39.5579,51200.0
2014-07-14 15:30:00,47.65,47.74,47.64,47.74,119800.0,39.5579,39.6327,39.5496,39.6327,119800.0
2014-07-15 09:30:00,47.71,47.91,47.68,47.83,22700.0,39.6078,39.7738,39.5829,39.7074,22700.0
2014-07-15 10:00:00,47.84,47.96,47.75,47.84,27600.0,39.7157,39.8153,39.641,39.7157,27600.0
2014-07-15 10:30:00,47.83,47.89,47.81,47.88,78600.0,39.7074,39.7572,39.6908,39.7489,78600.0
2014-07-15 11:00:00,47.87,48.0,47.85,47.97,43100.0,39.7406,39.8485,39.724,39.8236,43100.0
2014-07-15 11:30:00,47.95,47.97,47.86,47.87,35900.0,39.807,39.8236,39.7323,39.7406,35900.0
2014-07-15 12:00:00,47.83,47.93,47.83,47.84,46300.0,39.7074,39.7904,39.7074,39.7157,46300.0
2014-07-15 12:30:00,47.85,47.88,47.81,47.85,46600.0,39.724,39.7489,39.6908,39.724,46600.0
2014-07-15 13:00:00,47.86,47.95,47.85,47.91,19900.0,39.7323,39.807,39.724,39.7738,19900.0
2014-07-15 13:30:00,47.91,47.99,47.91,47.99,19100.0,39.7738,39.8402,39.7738,39.8402,19100.0
2014-07-15 14:00:00,47.99,48.0,47.95,48.0,40400.0,39.8402,39.8485,39.807,39.8485,40400.0
2014-07-15 14:30:00,47.99,48.0,47.93,47.95,42500.0,39.8402,39.8485,39.7904,39.807,42500.0
2014-07-15 15:00:00,47.96,47.97,47.89,47.94,46000.0,39.8153,39.8236,39.7572,39.7987,46000.0
2014-07-15 15:30:00,47.94,48.04,47.93,48.0,132700.0,39.7987,39.8817,39.7904,39.8485,132700.0
2014-07-16 09:30:00,48.26,48.3,47.67,47.72,51600.0,40.0644,40.0976,39.5746,39.6161,51600.0
2014-07-16 10:00:00,47.73,47.76,47.55,47.56,68000.0,39.6244,39.6493,39.4749,39.4832,68000.0
2014-07-16 10:30:00,47.57,47.59,47.46,47.54,30700.0,39.4915,39.5081,39.4002,39.4666,30700.0
2014-07-16 11:00:00,47.52,47.57,47.42,47.46,33500.0,39.45,39.4915,39.367,39.4002,33500.0
2014-07-16 11:30:00,47.45,47.57,47.45,47.54,18700.0,39.3919,39.4915,39.3919,39.4666,18700.0
2014-07-16 12:00:00,47.54,47.63,47.52,47.61,15700.0,39.4666,39.5413,39.45,39.5247,15700.0
2014-07-16 12:30:00,47.61,47.69,47.61,47.68,17800.0,39.5247,39.5912,39.5247,39.5829,17800.0
2014-07-16 13:00:00,47.68,47.69,47.59,47.63,18100.0,39.5829,39.5912,39.5081,39.5413,18100.0
2014-07-16 13:30:00,47.62,47.65,47.56,47.63,19400.0,39.533,39.5579,39.4832,39.5413,19400.0
2014-07-16 14:00:00,47.64,47.68,47.59,47.62,26400.0,39.5496,39.5829,39.5081,39.533,26400.0
2014-07-16 14:30:00,47.62,47.63,47.54,47.55,32500.0,39.533,39.5413,39.4666,39.4749,32500.0
2014-07-16 15:00:00,47.52,47.57,47.52,47.56,34500.0,39.45,39.4915,39.45,39.4832,34500.0
2014-07-16 15:30:00,47.56,47.57,47.45,47.46,63100.0,39.4832,39.4915,39.3919,39.4002,63100.0
2014-07-17 09:30:00,47.45,47.75,47.42,47.71,38700.0,39.3919,39.641,39.367,39.6078,38700.0
2014-07-17 10:00:00,47.69,47.91,47.66,47.91,40600.0,39.5912,39.7738,39.5663,39.7738,40600.0
2014-07-17 10:30:00,47.89,47.95,47.8,47.88,47600.0,39.7572,39.807,39.6825,39.7489,47600.0
2014-07-17 11:00:00,47.88,47.89,47.7,47.72,35200.0,39.7489,39.7572,39.5995,39.6161,35200.0
2014-07-17 11:30:00,47.72,47.78,47.66,47.74,33700.0,39.6161,39.6659,39.5663,39.6327,33700.0
2014-07-17 12:00:00,47.73,47.78,47.63,47.78,24900.0,39.6244,39.6659,39.5413,39.6659,24900.0
2014-07-17 12:30:00,47.77,47.85,47.76,47.85,28200.0,39.6576,39.724,39.6493,39.724,28200.0
2014-07-17 13:00:00,47.85,47.91,47.8,47.87,28800.0,39.724,39.7738,39.6825,39.7406,28800.0
2014-07-17 13:30:00,47.87,47.95,47.84,47.89,30700.0,39.7406,39.807,39.7157,39.7572,30700.0
2014-07-17 14:00:00,47.89,47.94,47.81,47.92,43100.0,39.7572,39.7987,39.6908,39.7821,43100.0
2014-07-17 14:30:00,47.91,47.93,47.85,47.91,47300.0,39.7738,39.7904,39.724,39.7738,47300.0
2014-07-17 15:00:00,47.9,47.9,47.65,47.69,87000.0,39.7655,39.7655,39.5579,39.5912,87000.0
2014-07-17 15:30:00,47.69,47.72,47.58,47.61,90400.0,39.5912,39.6161,39.4998,39.5247,90400.0
2014-07-18 09:30:00,47.81,47.81,47.61,47.79,20800.0,39.6908,39.6908,39.5247,39.6742,20800.0
2014-07-18 10:00:00,47.79,47.81,47.69,47.8,45200.0,39.6742,39.6908,39.5912,39.6825,45200.0
2014-07-18 10:30:00,47.8,47.88,47.8,47.87,19300.0,39.6825,39.7489,39.6825,39.7406,19300.0
2014-07-18 11:00:00,47.89,47.89,47.67,47.67,28700.0,39.7572,39.7572,39.5746,39.5746,28700.0
2014-07-18 11:30:00,47.66,47.76,47.62,47.7,35300.0,39.5663,39.6493,39.533,39.5995,35300.0
2014-07-18 12:00:00,47.7,47.75,47.68,47.73,13900.0,39.5995,39.641,39.5829,39.6244,13900.0
2014-07-18 12:30:00,47.72,47.72,47.66,47.72,16200.0,39.6161,39.6161,39.5663,39.6161,16200.0
2014-07-18 13:00:00,47.72,47.73,47.66,47.71,14700.0,39.6161,39.6244,39.5663,39.6078,14700.0
2014-07-18 13:30:00,47.71,47.74,47.66,47.69,19000.0,39.6078,39.6327,39.5663,39.5912,19000.0
2014-07-18 14:00:00,47.69,47.72,47.64,47.7,26900.0,39.5912,39.6161,39.5496,39.5995,26900.0
2014-07-18 14:30:00,47.7,47.71,47.61,47.66,31800.0,39.5995,39.6078,39.5247,39.5663,31800.0
2014-07-18 15:00:00,47.67,47.78,47.67,47.74,22800.0,39.5746,39.6659,39.5746,39.6327,22800.0
2014-07-18 15:30:00,47.74,47.83,47.73,47.81,42000.0,39.6327,39.7074,39.6244,39.6908,42000.0
2014-07-21 09:30:00,47.8,47.8,47.44,47.45,25200.0,39.6825,39.6825,39.3836,39.3919,25200.0
2014-07-21 10:00:00,47.46,47.46,47.28,47.36,31000.0,39.4002,39.4002,39.2508,39.3172,31000.0
2014-07-21 10:30:00,47.36,47.4,47.3,47.4,26100.0,39.3172,39.3504,39.2674,39.3504,26100.0
2014-07-21 11:00:00,47.4,47.55,47.4,47.54,21600.0,39.3504,39.4749,39.3504,39.4666,21600.0
2014-07-21 11:30:00,47.53,47.55,47.48,47.52,35400.0,39.4583,39.4749,39.4168,39.45,35400.0
2014-07-21 12:00:00,47.55,47.57,47.48,47.53,24400.0,39.4749,39.4915,39.4168,39.4583,24400.0
2014-07-21 12:30:00,47.53,47.63,47.53,47.62,17800.0,39.4583,39.5413,39.4583,39.533,17800.0
2014-07-21 13:00:00,47.63,47.74,47.6,47.72,31700.0,39.5413,39.6327,39.5164,39.6161,31700.0
2014-07-21 13:30:00,47.73,47.81,47.72,47.8,13900.0,39.6244,39.6908,39.6161,39.6825,13900.0
2014-07-21 14:00:00,47.81,47.86,47.78,47.82,15800.0,39.6908,39.7323,39.6659,39.6991,15800.0
2014-07-21 14:30:00,47.82,47.85,47.79,47.82,19000.0,39.6991,39.724,39.6742,39.6991,19000.0
2014-07-21 15:00:00,47.83,47.85,47.77,47.84,26000.0,39.7074,39.724,39.6576,39.7157,26000.0
2014-07-21 15:30:00,47.84,47.88,47.79,47.8,76300.0,39.7157,39.7489,39.6742,39.6825,76300.0
2014-07-22 09:30:00,47.83,48.06,47.83,47.99,16300.0,39.7074,39.8983,39.7074,39.8402,16300.0
2014-07-22 10:00:00,48.02,48.13,47.97,48.1,24900.0,39.8651,39.9564,39.8236,39.9315,24900.0
2014-07-22 10:30:00,48.1,48.11,47.98,48.09,40100.0,39.9315,39.9398,39.8319,39.9232,40100.0
2014-07-22 11:00:00,48.09,48.1,47.95,47.97,29000.0,39.9232,39.9315,39.807,39.8236,29000.0
2014-07-22 11:30:00,47.98,48.06,47.98,48.0,23100.0,39.8319,39.8983,39.8319,39.8485,23100.0
2014-07-22 12:00:00,47.99,48.04,47.98,48.04,21300.0,39.8402,39.8817,39.8319,39.8817,21300.0
2014-07-22 12:30:00,48.04,48.05,47.99,48.01,16300.0,39.8817,39.89,39.8402,39.8568,16300.0
2014-07-22 13:00:00,48.0,48.02,47.96,47.99,16000.0,39.8485,39.8651,39.8153,39.8402,16000.0
2014-07-22 13:30:00,47.99,48.02,47.97,48.0,19000.0,39.8402,39.8651,39.8236,39.8485,19000.0
2014-07-22 14:00:00,48.0,48.02,47.98,47.99,22300.0,39.8485,39.8651,39.8319,39.8402,22300.0
2014-07-22 14:30:00,47.99,48.04,47.93,47.99,28700.0,39.8402,39.8817,39.7904,39.8402,28700.0
2014-07-22 15:00:00,47.99,48.02,47.95,48.0,29300.0,39.8402,39.8651,39.807,39.8485,29300.0
2014-07-22 15:30:00,48.01,48.13,48.01,48.07,179300.0,39.8568,39.9564,39.8568,39.9066,179300.0
2014-07-23 09:30:00,48.08,48.19,47.96,48.11,34500.0,39.9149,40.0062,39.8153,39.9398,34500.0
2014-07-23 10:00:00,48.11,48.13,47.99,48.13,30600.0,39.9398,39.9564,39.8402,39.9564,30600.0
2014-07-23 10:30:00,48.13,48.27,48.13,48.26,23100.0,39.9564,40.0727,39.9564,40.0644,23100.0
2014-07-23 11:00:00,48.24,48.29,48.21,48.25,30800.0,40.0478,40.0893,40.0228,40.0561,30800.0
2014-07-23 11:30:00,48.24,48.28,47.85,48.03,224900.0,40.0478,40.081,39.724,39.8734,224900.0
2014-07-23 12:00:00,48.02,48.04,47.95,48.0,31300.0,39.8651,39.8817,39.807,39.8485,31300.0
2014-07-23 12:30:00,47.99,48.05,47.98,48.04,19200.0,39.8402,39.89,39.8319,39.8817,19200.0
2014-07-23 13:00:00,48.05,48.05,47.96,47.96,26400.0,39.89,39.89,39.8153,39.8153,26400.0
2014-07-23 13:30:00,47.96,48.04,47.96,48.01,13900.0,39.8153,39.8817,39.8153,39.8568,13900.0
2014-07-23 14:00:00,48.01,48.05,47.99,48.05,16000.0,39.8568,39.89,39.8402,39.89,16000.0
2014-07-23 14:30:00,48.04,48.09,48.0,48.08,19300.0,39.8817,39.9232,39.8485,39.9149,19300.0
2014-07-23 15:00:00,48.08,48.09,47.99,48.03,29400.0,39.9149,39.9232,39.8402,39.8734,29400.0
2014-07-23 15:30:00,48.03,48.06,47.96,48.0,133900.0,39.8734,39.8983,39.8153,39.8485,133900.0
2014-07-24 09:30:00,47.86,48.1,47.64,47.93,76200.0,39.7323,39.9315,39.5496,39.7904,76200.0
2014-07-24 10:00:00,47.94,48.01,47.88,48.0,39000.0,39.7987,39.8568,39.7489,39.8485,39000.0
2014-07-24 10:30:00,48.0,48.03,47.93,47.95,37500.0,39.8485,39.8734,39.7904,39.807,37500.0
2014-07-24 11:00:00,47.96,47.97,47.89,47.91,20100.0,39.8153,39.8236,39.7572,39.7738,20100.0
2014-07-24 11:30:00,47.91,47.93,47.88,47.9,20000.0,39.7738,39.7904,39.7489,39.7655,20000.0
2014-07-24 12:00:00,47.9,47.92,47.89,47.91,12600.0,39.7655,39.7821,39.7572,39.7738,12600.0
2014-07-24 12:30:00,47.91,47.93,47.85,47.86,17400.0,39.7738,39.7904,39.724,39.7323,17400.0
2014-07-24 13:00:00,47.85,47.85,47.74,47.76,26800.0,39.724,39.724,39.6327,39.6493,26800.0
2014-07-24 13:30:00,47.77,47.82,47.73,47.8,39200.0,39.6576,39.6991,39.6244,39.6825,39200.0
2014-07-24 14:00:00,47.8,47.84,47.78,47.82,45700.0,39.6825,39.7157,39.6659,39.6991,45700.0
2014-07-24 14:30:00,47.81,47.83,47.77,47.77,32300.0,39.6908,39.7074,39.6576,39.6576,32300.0
2014-07-24 15:00:00,47.77,47.82,47.76,47.78,33600.0,39.6576,39.6991,39.6493,39.6659,33600.0
2014-07-24 15:30:00,47.78,47.88,47.78,47.87,68600.0,39.6659,39.7489,39.6659,39.7406,68600.0
2014-07-25 09:30:00,47.59,47.87,47.58,47.84,22800.0,39.5081,39.7406,39.4998,39.7157,22800.0
2014-07-25 10:00:00,47.85,47.88,47.75,47.8,22100.0,39.724,39.7489,39.641,39.6825,22100.0
2014-07-25 10:30:00,47.83,47.95,47.8,47.85,35500.0,39.7074,39.807,39.6825,39.724,35500.0
2014-07-25 11:00:00,47.85,47.93,47.77,47.86,38800.0,39.724,39.7904,39.6576,39.7323,38800.0
2014-07-25 11:30:00,47.86,47.94,47.86,47.93,10300.0,39.7323,39.7987,39.7323,39.7904,10300.0
2014-07-25 12:00:00,47.95,48.03,47.95,48.0,12200.0,39.807,39.8734,39.807,39.8485,12200.0
2014-07-25 12:30:00,48.0,48.08,47.99,48.08,13500.0,39.8485,39.9149,39.8402,39.9149,13500.0
2014-07-25 13:00:00,48.07,48.07,48.03,48.07,18600.0,39.9066,39.9066,39.8734,39.9066,18600.0
2014-07-25 13:30:00,48.06,48.06,48.0,48.02,12900.0,39.8983,39.8983,39.8485,39.8651,12900.0
2014-07-25 14:00:00,48.01,48.06,47.99,48.05,9500.0,39.8568,39.8983,39.8402,39.89,9500.0
2014-07-25 14:30:00,48.06,48.1,48.03,48.04,13300.0,39.8983,39.9315,39.8734,39.8817,13300.0
2014-07-25 15:00:00,48.03,48.05,47.79,47.8,81200.0,39.8734,39.89,39.6742,39.6825,81200.0
2014-07-25 15:30:00,47.8,47.9,47.73,47.77,181800.0,39.6825,39.7655,39.6244,39.6576,181800.0
2014-07-28 09:30:00,47.95,48.0,47.68,47.81,29600.0,39.807,39.8485,39.5829,39.6908,29600.0
2014-07-28 10:00:00,47.81,47.81,47.58,47.66,51700.0,39.6908,39.6908,39.4998,39.5663,51700.0
2014-07-28 10:30:00,47.66,47.82,47.63,47.76,67300.0,39.5663,39.6991,39.5413,39.6493,67300.0
2014-07-28 11:00:00,47.76,47.81,47.68,47.8,31200.0,39.6493,39.6908,39.5829,39.6825,31200.0
2014-07-28 11:30:00,47.8,47.85,47.72,47.72,12100.0,39.6825,39.724,39.6161,39.6161,12100.0
2014-07-28 12:00:00,47.72,47.8,47.71,47.78,10200.0,39.6161,39.6825,39.6078,39.6659,10200.0
2014-07-28 12:30:00,47.77,47.93,47.77,47.92,37600.0,39.6576,39.7904,39.6576,39.7821,37600.0
2014-07-28 13:00:00,47.93,47.99,47.88,47.98,13500.0,39.7904,39.8402,39.7489,39.8319,13500.0
2014-07-28 13:30:00,47.97,48.06,47.97,48.04,38300.0,39.8236,39.8983,39.8236,39.8817,38300.0
2014-07-28 14:00:00,48.03,48.08,48.03,48.05,25000.0,39.8734,39.9149,39.8734,39.89,25000.0
2014-07-28 14:30:00,48.06,48.19,48.04,48.15,47300.0,39.8983,40.0062,39.8817,39.973,47300.0
2014-07-28 15:00:00,48.14,48.2,48.08,48.17,38300.0,39.9647,40.0145,39.9149,39.9896,38300.0
2014-07-28 15:30:00,48.17,48.21,48.1,48.12,77900.0,39.9896,40.0228,39.9315,39.9481,77900.0
2014-07-29 09:30:00,48.12,48.12,47.81,47.82,61900.0,39.9481,39.9481,39.6908,39.6991,61900.0
2014-07-29 10:00:00,47.82,47.87,47.7,47.77,92100.0,39.6991,39.7406,39.5995,39.6576,92100.0
2014-07-29 10:30:00,47.77,47.77,47.47,47.48,66600.0,39.6576,39.6576,39.4085,39.4168,66600.0
2014-07-29 11:00:00,47.48,47.51,47.38,47.39,42500.0,39.4168,39.4417,39.3338,39.3421,42500.0
2014-07-29 11:30:00,47.37,47.43,47.27,47.43,31400.0,39.3255,39.3753,39.2425,39.3753,31400.0
2014-07-29 12:00:00,47.43,47.43,47.14,47.24,69400.0,39.3753,39.3753,39.1346,39.2176,69400.0
2014-07-29 12:30:00,47.24,47.26,47.17,47.23,55400.0,39.2176,39.2342,39.1595,39.2093,55400.0
2014-07-29 13:00:00,47.24,47.42,47.22,47.37,30000.0,39.2176,39.367,39.201,39.3255,30000.0
2014-07-29 13:30:00,47.38,47.5,47.36,47.46,55300.0,39.3338,39.4334,39.3172,39.4002,55300.0
2014-07-29 14:00:00,47.45,47.46,47.22,47.27,56400.0,39.3919,39.4002,39.201,39.2425,56400.0
2014-07-29 14:30:00,47.27,47.37,47.27,47.29,33200.0,39.2425,39.3255,39.2425,39.2591,33200.0
2014-07-29 15:00:00,47.29,47.39,47.25,47.33,62600.0,39.2591,39.3421,39.2259,39.2923,62600.0
2014-07-29 15:30:00,47.34,47.39,47.2,47.22,117200.0,39.3006,39.3421,39.1844,39.201,117200.0
2014-07-30 09:30:00,47.58,47.58,46.51,46.54,65600.0,39.4998,39.4998,38.6115,38.6365,65600.0
2014-07-30 10:00:00,46.56,46.82,46.47,46.8,52900.0,38.6531,38.8689,38.5783,38.8523,52900.0
2014-07-30 10:30:00,46.81,46.83,46.67,46.76,56200.0,38.8606,38.8772,38.7444,38.8191,56200.0
2014-07-30 11:00:00,46.76,46.84,46.75,46.8,52200.0,38.8191,38.8855,38.8108,38.8523,52200.0
2014-07-30 11:30:00,46.8,46.91,46.8,46.84,51800.0,38.8523,38.9436,38.8523,38.8855,51800.0
2014-07-30 12:00:00,46.84,46.96,46.79,46.89,38700.0,38.8855,38.9851,38.844,38.927,38700.0
2014-07-30 12:30:00,46.89,46.94,46.84,46.93,34000.0,38.927,38.9685,38.8855,38.9602,34000.0
2014-07-30 13:00:00,46.92,46.92,46.79,46.85,31500.0,38.9519,38.9519,38.844,38.8938,31500.0
2014-07-30 13:30:00,46.84,46.9,46.83,46.89,32000.0,38.8855,38.9353,38.8772,38.927,32000.0
2014-07-30 14:00:00,46.88,46.96,46.84,46.91,55700.0,38.9187,38.9851,38.8855,38.9436,55700.0
2014-07-30 14:30:00,46.92,46.93,46.85,46.89,78300.0,38.9519,38.9602,38.8938,38.927,78300.0
2014-07-30 15:00:00,46.89,46.89,46.63,46.67,84400.0,38.927,38.927,38.7112,38.7444,84400.0
2014-07-30 15:30:00,46.67,46.72,46.55,46.62,125300.0,38.7444,38.7859,38.6448,38.7029,125300.0
2014-07-31 09:30:00,46.2,46.41,45.96,45.96,98300.0,38.3542,38.5285,38.155,38.155,98300.0
2014-07-31 10:00:00,45.96,46.03,45.84,45.87,86900.0,38.155,38.2131,38.0553,38.0802,86900.0
2014-07-31 10:30:00,45.88,46.06,45.84,45.89,68100.0,38.0885,38.238,38.0553,38.0968,68100.0
2014-07-31 11:00:00,45.91,45.92,45.81,45.83,74900.0,38.1134,38.1217,38.0304,38.047,74900.0
2014-07-31 11:30:00,45.83,45.85,45.61,45.61,52600.0,38.047,38.0636,37.8644,37.8644,52600.0
2014-07-31 12:00:00,45.62,45.71,45.55,45.56,39300.0,37.8727,37.9474,37.8146,37.8229,39300.0
2014-07-31 12:30:00,45.54,45.7,45.54,45.68,42900.0,37.8063,37.9391,37.8063,37.9225,42900.0
2014-07-31 13:00:00,45.69,45.71,45.58,45.6,54500.0,37.9308,37.9474,37.8395,37.8561,54500.0
2014-07-31 13:30:00,45.6,45.71,45.56,45.69,66500.0,37.8561,37.9474,37.8229,37.9308,66500.0
2014-07-31 14:00:00,45.7,45.71,45.6,45.64,89400.0,37.9391,37.9474,37.8561,37.8893,89400.0
2014-07-31 14:30:00,45.64,45.64,45.48,45.53,56300.0,37.8893,37.8893,37.7565,37.798,56300.0
2014-07-31 15:00:00,45.54,45.59,45.48,45.49,80200.0,37.8063,37.8478,37.7565,37.7648,80200.0
2014-07-31 15:30:00,45.5,45.57,45.31,45.34,250000.0,37.7731,37.8312,37.6153,37.6402,250000.0
2014-08-01 09:30:00,45.2,45.41,44.85,45.27,61400.0,37.524,37.6984,37.2335,37.5821,61400.0
2014-08-01 10:00:00,45.28,45.29,45.11,45.21,52600.0,37.5904,37.5987,37.4493,37.5323,52600.0
2014-08-01 10:30:00,45.18,45.21,45.01,45.21,61500.0,37.5074,37.5323,37.3663,37.5323,61500.0
2014-08-01 11:00:00,45.19,45.28,45.15,45.27,31300.0,37.5157,37.5904,37.4825,37.5821,31300.0
2014-08-01 11:30:00,45.27,45.3,45.15,45.17,29700.0,37.5821,37.607,37.4825,37.4991,29700.0
2014-08-01 12:00:00,45.17,45.28,45.13,45.25,21100.0,37.4991,37.5904,37.4659,37.5655,21100.0
2014-08-01 12:30:00,45.26,45.27,45.2,45.25,34400.0,37.5738,37.5821,37.524,37.5655,34400.0
2014-08-01 13:00:00,45.25,45.29,45.19,45.26,47400.0,37.5655,37.5987,37.5157,37.5738,47400.0
2014-08-01 13:30:00,45.27,45.4,45.26,45.4,38200.0,37.5821,37.6901,37.5738,37.6901,38200.0
2014-08-01 14:00:00,45.4,45.44,45.34,45.35,32400.0,37.6901,37.7233,37.6402,37.6485,32400.0
2014-08-01 14:30:00,45.36,45.41,45.34,45.36,35400.0,37.6568,37.6984,37.6402,37.6568,35400.0
2014-08-01 15:00:00,45.36,45.39,45.24,45.25,54800.0,37.6568,37.6817,37.5572,37.5655,54800.0
2014-08-01 15:30:00,45.25,45.31,45.19,45.3,106800.0,37.5655,37.6153,37.5157,37.607,106800.0
2014-08-04 09:30:00,45.48,45.62,45.34,45.41,65800.0,37.7565,37.8727,37.6402,37.6984,65800.0
2014-08-04 10:00:00,45.42,45.42,45.18,45.2,34400.0,37.7067,37.7067,37.5074,37.524,34400.0
2014-08-04 10:30:00,45.2,45.22,45.0,45.07,42500.0,37.524,37.5406,37.358,37.4161,42500.0
2014-08-04 11:00:00,45.06,45.17,44.99,45.17,28900.0,37.4078,37.4991,37.3497,37.4991,28900.0
2014-08-04 11:30:00,45.15,45.19,45.08,45.1,33400.0,37.4825,37.5157,37.4244,37.441,33400.0
2014-08-04 12:00:00,45.1,45.15,45.06,45.15,29600.0,37.441,37.4825,37.4078,37.4825,29600.0
2014-08-04 12:30:00,45.13,45.21,45.1,45.19,18900.0,37.4659,37.5323,37.441,37.5157,18900.0
2014-08-04 13:00:00,45.19,45.22,45.16,45.18,18600.0,37.5157,37.5406,37.4908,37.5074,18600.0
2014-08-04 13:30:00,45.18,45.26,45.18,45.24,30600.0,37.5074,37.5738,37.5074,37.5572,30600.0
2014-08-04 14:00:00,45.25,45.31,45.2,45.3,32700.0,37.5655,37.6153,37.524,37.607,32700.0
2014-08-04 14:30:00,45.3,45.35,45.27,45.3,37100.0,37.607,37.6485,37.5821,37.607,37100.0
2014-08-04 15:00:00,45.3,45.42,45.3,45.4,40100.0,37.607,37.7067,37.607,37.6901,40100.0
2014-08-04 15:30:00,45.4,45.46,45.39,45.4,81900.0,37.6901,37.7399,37.6817,37.6901,81900.0
2014-08-05 09:30:00,45.1,45.33,44.92,45.25,43800.0,37.441,37.6319,37.2916,37.5655,43800.0
2014-08-05 10:00:00,45.25,45.42,45.2,45.4,44100.0,37.5655,37.7067,37.524,37.6901,44100.0
2014-08-05 10:30:00,45.41,45.5,45.37,45.39,48300.0,37.6984,37.7731,37.6651,37.6817,48300.0
2014-08-05 11:00:00,45.39,45.5,45.34,45.46,29300.0,37.6817,37.7731,37.6402,37.7399,29300.0
2014-08-05 11:30:00,45.47,45.48,45.33,45.36,34300.0,37.7482,37.7565,37.6319,37.6568,34300.0
2014-08-05 12:00:00,45.37,45.43,45.29,45.31,36700.0,37.6651,37.715,37.5987,37.6153,36700.0
2014-08-05 12:30:00,45.31,45.31,45.21,45.29,29700.0,37.6153,37.6153,37.5323,37.5987,29700.0
2014-08-05 13:00:00,45.29,45.37,45.25,45.34,34300.0,37.5987,37.6651,37.5655,37.6402,34300.0
2014-08-05 13:30:00,45.33,45.33,45.09,45.11,29800.0,37.6319,37.6319,37.4327,37.4493,29800.0
2014-08-05 14:00:00,45.1,45.17,45.03,45.16,48700.0,37.441,37.4991,37.3829,37.4908,48700.0
2014-08-05 14:30:00,45.17,45.18,45.09,45.13,56600.0,37.4991,37.5074,37.4327,37.4659,56600.0
2014-08-05 15:00:00,45.12,45.13,45.03,45.08,72300.0,37.4576,37.4659,37.3829,37.4244,72300.0
2014-08-05 15:30:00,45.08,45.14,45.02,45.05,135200.0,37.4244,37.4742,37.3746,37.3995,135200.0
2014-08-06 09:30:00,44.77,44.77,44.36,44.41,106500.0,37.167,37.167,36.8267,36.8682,106500.0
2014-08-06 10:00:00,44.41,44.52,44.41,44.49,82900.0,36.8682,36.9595,36.8682,36.9346,82900.0
2014-08-06 10:30:00,44.5,44.82,44.47,44.82,52400.0,36.9429,37.2085,36.918,37.2085,52400.0
2014-08-06 11:00:00,44.82,45.03,44.8,45.0,44200.0,37.2085,37.3829,37.1919,37.358,44200.0
2014-08-06 11:30:00,45.0,45.11,45.0,45.08,26100.0,37.358,37.4493,37.358,37.4244,26100.0
2014-08-06 12:00:00,45.09,45.2,45.04,45.05,43300.0,37.4327,37.524,37.3912,37.3995,43300.0
2014-08-06 12:30:00,45.06,45.2,45.06,45.14,36100.0,37.4078,37.524,37.4078,37.4742,36100.0
2014-08-06 13:00:00,45.14,45.16,45.09,45.09,42700.0,37.4742,37.4908,37.4327,37.4327,42700.0
2014-08-06 13:30:00,45.11,45.14,45.08,45.08,28500.0,37.4493,37.4742,37.4244,37.4244,28500.0
2014-08-06 14:00:00,45.07,45.2,45.06,45.13,30500.0,37.4161,37.524,37.4078,37.4659,30500.0
2014-08-06 14:30:00,45.13,45.21,45.1,45.14,42100.0,37.4659,37.5323,37.441,37.4742,42100.0
2014-08-06 15:00:00,45.13,45.2,45.06,45.19,69800.0,37.4659,37.524,37.4078,37.5157,69800.0
2014-08-06 15:30:00,45.19,45.21,45.04,45.06,148700.0,37.5157,37.5323,37.3912,37.4078,148700.0
2014-08-07 09:30:00,47.5,47.5,44.84,45.1,44000.0,39.4334,39.4334,37.2252,37.441,44000.0
2014-08-07 10:00:00,45.12,45.14,45.04,45.06,24500.0,37.4576,37.4742,37.3912,37.4078,24500.0
2014-08-07 10:30:00,45.05,45.1,44.87,44.93,31500.0,37.3995,37.441,37.2501,37.2999,31500.0
2014-08-07 11:00:00,44.93,44.93,44.67,44.72,65600.0,37.2999,37.2999,37.084,37.1255,65600.0
2014-08-07 11:30:00,44.71,44.74,44.58,44.61,43400.0,37.1172,37.1421,37.0093,37.0342,43400.0
2014-08-07 12:00:00,44.61,44.64,44.53,44.53,34800.0,37.0342,37.0591,36.9678,36.9678,34800.0
2014-08-07 12:30:00,44.52,44.57,44.43,44.54,27800.0,36.9595,37.001,36.8848,36.9761,27800.0
2014-08-07 13:00:00,44.54,44.58,44.47,44.5,37200.0,36.9761,37.0093,36.918,36.9429,37200.0
2014-08-07 13:30:00,44.5,44.51,44.46,44.49,46700.0,36.9429,36.9512,36.9097,36.9346,46700.0
2014-08-07 14:00:00,44.48,44.5,44.4,44.41,47000.0,36.9263,36.9429,36.8599,36.8682,47000.0
2014-08-07 14:30:00,44.42,44.43,44.29,44.29,56100.0,36.8765,36.8848,36.7686,36.7686,56100.0
2014-08-07 15:00:00,44.29,44.34,44.11,44.17,121400.0,36.7686,36.8101,36.6191,36.6689,121400.0
2014-08-07 15:30:00,44.17,44.32,44.15,44.3,84700.0,36.6689,36.7935,36.6523,36.7769,84700.0
2014-08-08 09:30:00,44.36,44.49,44.13,44.43,59200.0,36.8267,36.9346,36.6357,36.8848,59200.0
2014-08-08 10:00:00,44.42,44.48,44.33,44.34,17300.0,36.8765,36.9263,36.8018,36.8101,17300.0
2014-08-08 10:30:00,44.36,44.51,44.35,44.41,52100.0,36.8267,36.9512,36.8184,36.8682,52100.0
2014-08-08 11:00:00,44.41,44.49,44.4,44.47,52800.0,36.8682,36.9346,36.8599,36.918,52800.0
2014-08-08 11:30:00,44.48,44.5,44.4,44.4,30700.0,36.9263,36.9429,36.8599,36.8599,30700.0
2014-08-08 12:00:00,44.4,44.41,44.34,44.36,18600.0,36.8599,36.8682,36.8101,36.8267,18600.0
2014-08-08 12:30:00,44.37,44.41,44.34,44.34,20800.0,36.835,36.8682,36.8101,36.8101,20800.0
2014-08-08 13:00:00,44.34,44.51,44.33,44.46,37900.0,36.8101,36.9512,36.8018,36.9097,37900.0
2014-08-08 13:30:00,44.48,44.51,44.45,44.49,50900.0,36.9263,36.9512,36.9014,36.9346,50900.0
2014-08-08 14:00:00,44.49,44.57,44.46,44.57,28500.0,36.9346,37.001,36.9097,37.001,28500.0
2014-08-08 14:30:00,44.56,44.67,44.56,44.66,37300.0,36.9927,37.084,36.9927,37.0757,37300.0
2014-08-08 15:00:00,44.66,44.71,44.59,44.71,31200.0,37.0757,37.1172,37.0176,37.1172,31200.0
2014-08-08 15:30:00,44.7,44.73,44.64,44.7,96100.0,37.1089,37.1338,37.0591,37.1089,96100.0
2014-08-11 09:30:00,44.9,44.98,44.47,44.52,47400.0,37.275,37.3414,36.918,36.9595,47400.0
2014-08-11 10:00:00,44.54,44.93,44.53,44.92,53200.0,36.9761,37.2999,36.9678,37.2916,53200.0
2014-08-11 10:30:00,44.91,45.06,44.85,45.04,48800.0,37.2833,37.4078,37.2335,37.3912,48800.0
2014-08-11 11:00:00,45.04,45.18,45.0,45.17,32500.0,37.3912,37.5074,37.358,37.4991,32500.0
2014-08-11 11:30:00,45.17,45.22,45.08,45.17,82100.0,37.4991,37.5406,37.4244,37.4991,82100.0
2014-08-11 12:00:00,45.18,45.25,45.16,45.23,19800.0,37.5074,37.5655,37.4908,37.5489,19800.0
2014-08-11 12:30:00,45.22,45.33,45.22,45.24,42500.0,37.5406,37.6319,37.5406,37.5572,42500.0
2014-08-11 13:00:00,45.23,45.25,45.14,45.16,20400.0,37.5489,37.5655,37.4742,37.4908,20400.0
2014-08-11 13:30:00,45.17,45.18,45.1,45.14,39700.0,37.4991,37.5074,37.441,37.4742,39700.0
2014-08-11 14:00:00,45.14,45.16,45.09,45.13,68100.0,37.4742,37.4908,37.4327,37.4659,68100.0
2014-08-11 14:30:00,45.13,45.22,45.11,45.15,50400.0,37.4659,37.5406,37.4493,37.4825,50400.0
2014-08-11 15:00:00,45.15,45.23,45.15,45.18,45200.0,37.4825,37.5489,37.4825,37.5074,45200.0
2014-08-11 15:30:00,45.19,45.25,45.19,45.23,70800.0,37.5157,37.5655,37.5157,37.5489,70800.0
2014-08-12 09:30:00,45.1,45.46,45.1,45.21,41500.0,37.441,37.7399,37.441,37.5323,41500.0
2014-08-12 10:00:00,45.2,45.45,45.17,45.38,63000.0,37.524,37.7316,37.4991,37.6734,63000.0
2014-08-12 10:30:00,45.38,45.43,45.32,45.41,49900.0,37.6734,37.715,37.6236,37.6984,49900.0
2014-08-12 11:00:00,45.4,45.41,45.32,45.35,46100.0,37.6901,37.6984,37.6236,37.6485,46100.0
2014-08-12 11:30:00,45.36,45.36,45.3,45.3,23200.0,37.6568,37.6568,37.607,37.607,23200.0
2014-08-12 12:00:00,45.3,45.33,45.19,45.28,28100.0,37.607,37.6319,37.5157,37.5904,28100.0
2014-08-12 12:30:00,45.27,45.35,45.26,45.26,17200.0,37.5821,37.6485,37.5738,37.5738,17200.0
2014-08-12 13:00:00,45.26,45.33,45.25,45.3,18600.0,37.5738,37.6319,37.5655,37.607,18600.0
2014-08-12 13:30:00,45.31,45.33,45.28,45.32,16800.0,37.6153,37.6319,37.5904,37.6236,16800.0
2014-08-12 14:00:00,45.32,45.32,45.26,45.28,32300.0,37.6236,37.6236,37.5738,37.5904,32300.0
2014-08-12 14:30:00,45.28,45.38,45.28,45.34,48900.0,37.5904,37.6734,37.5904,37.6402,48900.0
2014-08-12 15:00:00,45.35,45.59,45.35,45.35,224100.0,37.6485,37.8478,37.6485,37.6485,224100.0
2014-08-12 15:30:00,45.35,45.45,45.32,45.32,161300.0,37.6485,37.7316,37.6236,37.6236,161300.0
2014-08-13 09:30:00,45.42,45.86,45.19,45.47,27800.0,37.7067,38.0719,37.5157,37.7482,27800.0
2014-08-13 10:00:00,45.47,45.64,45.4,45.6,47500.0,37.7482,37.8893,37.6901,37.8561,47500.0
2014-08-13 10:30:00,45.62,45.77,45.61,45.67,39900.0,37.8727,37.9972,37.8644,37.9142,39900.0
2014-08-13 11:00:00,45.67,45.83,45.66,45.82,17700.0,37.9142,38.047,37.9059,38.0387,17700.0
2014-08-13 11:30:00,45.84,45.88,45.68,45.69,52700.0,38.0553,38.0885,37.9225,37.9308,52700.0
2014-08-13 12:00:00,45.69,45.74,45.64,45.73,30000.0,37.9308,37.9723,37.8893,37.964,30000.0
2014-08-13 12:30:00,45.74,45.75,45.66,45.75,26400.0,37.9723,37.9806,37.9059,37.9806,26400.0
2014-08-13 13:00:00,45.75,45.8,45.72,45.75,25100.0,37.9806,38.0221,37.9557,37.9806,25100.0
2014-08-13 13:30:00,45.75,45.77,45.69,45.7,18300.0,37.9806,37.9972,37.9308,37.9391,18300.0
2014-08-13 14:00:00,45.69,45.71,45.65,45.7,29300.0,37.9308,37.9474,37.8976,37.9391,29300.0
2014-08-13 14:30:00,45.7,45.79,45.7,45.77,22400.0,37.9391,38.0138,37.9391,37.9972,22400.0
2014-08-13 15:00:00,45.77,45.8,45.69,45.77,40200.0,37.9972,38.0221,37.9308,37.9972,40200.0
2014-08-13 15:30:00,45.76,45.77,45.68,45.7,64600.0,37.9889,37.9972,37.9225,37.9391,64600.0
2014-08-14 09:30:00,45.6,45.89,45.5,45.87,32800.0,37.8561,38.0968,37.7731,38.0802,32800.0
2014-08-14 10:00:00,45.86,45.86,45.58,45.61,17100.0,38.0719,38.0719,37.8395,37.8644,17100.0
2014-08-14 10:30:00,45.63,45.64,45.53,45.53,13800.0,37.881,37.8893,37.798,37.798,13800.0
2014-08-14 11:00:00,45.52,45.64,45.5,45.59,20500.0,37.7897,37.8893,37.7731,37.8478,20500.0
2014-08-14 11:30:00,45.6,45.76,45.57,45.76,33300.0,37.8561,37.9889,37.8312,37.9889,33300.0
2014-08-14 12:00:00,45.77,45.9,45.77,45.81,29700.0,37.9972,38.1051,37.9972,38.0304,29700.0
2014-08-14 12:30:00,45.82,45.87,45.77,45.81,57300.0,38.0387,38.0802,37.9972,38.0304,57300.0
2014-08-14 13:00:00,45.82,45.86,45.79,45.81,8700.0,38.0387,38.0719,38.0138,38.0304,8700.0
2014-08-14 13:30:00,45.81,45.85,45.75,45.76,16500.0,38.0304,38.0636,37.9806,37.9889,16500.0
2014-08-14 14:00:00,45.75,45.78,45.7,45.72,21100.0,37.9806,38.0055,37.9391,37.9557,21100.0
2014-08-14 14:30:00,45.72,45.75,45.69,45.75,42800.0,37.9557,37.9806,37.9308,37.9806,42800.0
2014-08-14 15:00:00,45.74,45.76,45.72,45.75,24500.0,37.9723,37.9889,37.9557,37.9806,24500.0
2014-08-14 15:30:00,45.74,45.74,45.58,45.61,147000.0,37.9723,37.9723,37.8395,37.8644,147000.0
2014-08-15 09:30:00,45.71,45.78,45.48,45.73,20400.0,37.9474,38.0055,37.7565,37.964,20400.0
2014-08-15 10:00:00,45.76,45.77,45.69,45.77,25500.0,37.9889,37.9972,37.9308,37.9972,25500.0
2014-08-15 10:30:00,45.75,45.77,45.55,45.61,23200.0,37.9806,37.9972,37.8146,37.8644,23200.0
2014-08-15 11:00:00,45.63,45.67,45.37,45.37,35600.0,37.881,37.9142,37.6651,37.6651,35600.0
2014-08-15 11:30:00,45.4,45.59,45.4,45.49,22500.0,37.6901,37.8478,37.6901,37.7648,22500.0
2014-08-15 12:00:00,45.49,45.53,45.45,45.53,15500.0,37.7648,37.798,37.7316,37.798,15500.0
2014-08-15 12:30:00,45.54,45.54,45.47,45.47,20800.0,37.8063,37.8063,37.7482,37.7482,20800.0
2014-08-15 13:00:00,45.49,45.57,45.47,45.57,10400.0,37.7648,37.8312,37.7482,37.8312,10400.0
2014-08-15 13:30:00,45.57,45.6,45.48,45.49,12600.0,37.8312,37.8561,37.7565,37.7648,12600.0
2014-08-15 14:00:00,45.51,45.56,45.49,45.56,19500.0,37.7814,37.8229,37.7648,37.8229,19500.0
2014-08-15 14:30:00,45.54,45.59,45.48,45.48,27400.0,37.8063,37.8478,37.7565,37.7565,27400.0
2014-08-15 15:00:00,45.49,45.5,45.44,45.47,37200.0,37.7648,37.7731,37.7233,37.7482,37200.0
2014-08-15 15:30:00,45.47,45.51,45.37,45.42,75100.0,37.7482,37.7814,37.6651,37.7067,75100.0
2014-08-18 09:30:00,45.53,45.7,45.37,45.64,21800.0,37.798,37.9391,37.6651,37.8893,21800.0
2014-08-18 10:00:00,45.63,45.71,45.63,45.67,14200.0,37.881,37.9474,37.881,37.9142,14200.0
2014-08-18 10:30:00,45.65,45.8,45.65,45.8,12000.0,37.8976,38.0221,37.8976,38.0221,12000.0
2014-08-18 11:00:00,45.81,45.81,45.76,45.8,14600.0,38.0304,38.0304,37.9889,38.0221,14600.0
2014-08-18 11:30:00,45.8,45.8,45.64,45.78,17000.0,38.0221,38.0221,37.8893,38.0055,17000.0
2014-08-18 12:00:00,45.77,45.83,45.75,45.75,13700.0,37.9972,38.047,37.9806,37.9806,13700.0
2014-08-18 12:30:00,45.76,45.8,45.75,45.79,7700.0,37.9889,38.0221,37.9806,38.0138,7700.0
2014-08-18 13:00:00,45.8,45.84,45.76,45.84,13700.0,38.0221,38.0553,37.9889,38.0553,13700.0
2014-08-18 13:30:00,45.84,45.9,45.82,45.88,11800.0,38.0553,38.1051,38.0387,38.0885,11800.0
2014-08-18 14:00:00,45.88,45.89,45.83,45.86,15100.0,38.0885,38.0968,38.047,38.0719,15100.0
2014-08-18 14:30:00,45.86,45.89,45.81,45.85,18500.0,38.0719,38.0968,38.0304,38.0636,18500.0
2014-08-18 15:00:00,45.84,45.86,45.81,45.83,17800.0,38.0553,38.0719,38.0304,38.047,17800.0
2014-08-18 15:30:00,45.83,45.86,45.82,45.85,49300.0,38.047,38.0719,38.0387,38.0636,49300.0
2014-08-19 09:30:00,46.0,46.14,45.6,46.13,19500.0,38.1882,38.3044,37.8561,38.2961,19500.0
2014-08-19 10:00:00,46.13,46.14,45.97,46.03,20200.0,38.2961,38.3044,38.1633,38.2131,20200.0
2014-08-19 10:30:00,46.01,46.02,45.91,45.96,24000.0,38.1965,38.2048,38.1134,38.155,24000.0
2014-08-19 11:00:00,45.95,46.01,45.95,46.0,16300.0,38.1466,38.1965,38.1466,38.1882,16300.0
2014-08-19 11:30:00,46.0,46.09,45.99,46.08,12400.0,38.1882,38.2629,38.1799,38.2546,12400.0
2014-08-19 12:00:00,46.08,46.1,46.0,46.08,14000.0,38.2546,38.2712,38.1882,38.2546,14000.0
2014-08-19 12:30:00,46.09,46.15,46.08,46.15,10700.0,38.2629,38.3127,38.2546,38.3127,10700.0
2014-08-19 13:00:00,46.15,46.18,46.12,46.16,12000.0,38.3127,38.3376,38.2878,38.321,12000.0
2014-08-19 13:30:00,46.17,46.19,46.11,46.12,25300.0,38.3293,38.3459,38.2795,38.2878,25300.0
2014-08-19 14:00:00,46.13,46.13,46.04,46.11,24100.0,38.2961,38.2961,38.2214,38.2795,24100.0
2014-08-19 14:30:00,46.1,46.2,46.1,46.19,14800.0,38.2712,38.3542,38.2712,38.3459,14800.0
2014-08-19 15:00:00,46.2,46.2,46.14,46.15,29500.0,38.3542,38.3542,38.3044,38.3127,29500.0
2014-08-19 15:30:00,46.15,46.15,46.0,46.0,56400.0,38.3127,38.3127,38.1882,38.1882,56400.0
2014-08-20 09:30:00,45.92,46.13,45.76,45.76,11500.0,38.1217,38.2961,37.9889,37.9889,11500.0
2014-08-20 10:00:00,45.79,45.9,45.75,45.88,8300.0,38.0138,38.1051,37.9806,38.0885,8300.0
2014-08-20 10:30:00,45.91,45.96,45.82,45.92,24800.0,38.1134,38.155,38.0387,38.1217,24800.0
2014-08-20 11:00:00,45.91,45.93,45.85,45.86,15900.0,38.1134,38.13,38.0636,38.0719,15900.0
2014-08-20 11:30:00,45.86,45.91,45.83,45.83,12400.0,38.0719,38.1134,38.047,38.047,12400.0
2014-08-20 12:00:00,45.83,45.83,45.77,45.79,9600.0,38.047,38.047,37.9972,38.0138,9600.0
2014-08-20 12:30:00,45.8,45.82,45.73,45.77,13100.0,38.0221,38.0387,37.964,37.9972,13100.0
2014-08-20 13:00:00,45.79,45.8,45.73,45.74,21800.0,38.0138,38.0221,37.964,37.9723,21800.0
2014-08-20 13:30:00,45.76,45.78,45.7,45.74,18700.0,37.9889,38.0055,37.9391,37.9723,18700.0
2014-08-20 14:00:00,45.74,45.76,45.65,45.71,18800.0,37.9723,37.9889,37.8976,37.9474,18800.0
2014-08-20 14:30:00,45.72,45.76,45.66,45.66,84600.0,37.9557,37.9889,37.9059,37.9059,84600.0
2014-08-20 15:00:00,45.67,45.71,45.63,45.68,43100.0,37.9142,37.9474,37.881,37.9225,43100.0
2014-08-20 15:30:00,45.68,45.7,45.64,45.65,79700.0,37.9225,37.9391,37.8893,37.8976,79700.0
2014-08-21 09:30:00,45.77,45.88,45.67,45.69,15600.0,37.9972,38.0885,37.9142,37.9308,15600.0
2014-08-21 10:00:00,45.69,45.74,45.6,45.72,25700.0,37.9308,37.9723,37.8561,37.9557,25700.0
2014-08-21 10:30:00,45.71,45.87,45.71,45.85,26200.0,37.9474,38.0802,37.9474,38.0636,26200.0
2014-08-21 11:00:00,45.87,46.01,45.87,46.0,13200.0,38.0802,38.1965,38.0802,38.1882,13200.0
2014-08-21 11:30:00,46.03,46.04,45.89,45.9,20200.0,38.2131,38.2214,38.0968,38.1051,20200.0
2014-08-21 12:00:00,45.89,45.96,45.83,45.91,71900.0,38.0968,38.155,38.047,38.1134,71900.0
2014-08-21 12:30:00,45.92,45.95,45.84,45.85,16000.0,38.1217,38.1466,38.0553,38.0636,16000.0
2014-08-21 13:00:00,45.84,45.92,45.84,45.92,9200.0,38.0553,38.1217,38.0553,38.1217,9200.0
2014-08-21 13:30:00,45.92,45.94,45.85,45.88,17500.0,38.1217,38.1383,38.0636,38.0885,17500.0
2014-08-21 14:00:00,45.87,45.91,45.8,45.86,22900.0,38.0802,38.1134,38.0221,38.0719,22900.0
2014-08-21 14:30:00,45.85,45.9,45.83,45.87,24200.0,38.0636,38.1051,38.047,38.0802,24200.0
2014-08-21 15:00:00,45.88,46.05,45.86,46.04,66900.0,38.0885,38.2297,38.0719,38.2214,66900.0
2014-08-21 15:30:00,46.04,46.04,45.94,46.02,121000.0,38.2214,38.2214,38.1383,38.2048,121000.0
2014-08-22 09:30:00,46.06,46.24,45.93,46.19,55600.0,38.238,38.3874,38.13,38.3459,55600.0
2014-08-22 10:00:00,46.24,46.33,46.09,46.3,61000.0,38.3874,38.4621,38.2629,38.4372,61000.0
2014-08-22 10:30:00,46.32,46.35,46.21,46.23,32500.0,38.4538,38.4787,38.3625,38.3791,32500.0
2014-08-22 11:00:00,46.22,46.3,46.17,46.3,16200.0,38.3708,38.4372,38.3293,38.4372,16200.0
2014-08-22 11:30:00,46.31,46.38,46.31,46.33,17600.0,38.4455,38.5036,38.4455,38.4621,17600.0
2014-08-22 12:00:00,46.31,46.34,46.23,46.3,17100.0,38.4455,38.4704,38.3791,38.4372,17100.0
2014-08-22 12:30:00,46.3,46.32,46.22,46.23,15400.0,38.4372,38.4538,38.3708,38.3791,15400.0
2014-08-22 13:00:00,46.23,46.34,46.23,46.34,13600.0,38.3791,38.4704,38.3791,38.4704,13600.0
2014-08-22 13:30:00,46.34,46.38,46.21,46.23,51900.0,38.4704,38.5036,38.3625,38.3791,51900.0
2014-08-22 14:00:00,46.24,46.28,46.16,46.18,17000.0,38.3874,38.4206,38.321,38.3376,17000.0
2014-08-22 14:30:00,46.18,46.21,46.1,46.11,24500.0,38.3376,38.3625,38.2712,38.2795,24500.0
2014-08-22 15:00:00,46.12,46.14,46.09,46.1,25400.0,38.2878,38.3044,38.2629,38.2712,25400.0
2014-08-22 15:30:00,46.1,46.1,46.0,46.0,53000.0,38.2712,38.2712,38.1882,38.1882,53000.0
2014-08-25 09:30:00,46.13,46.19,46.0,46.17,12100.0,38.2961,38.3459,38.1882,38.3293,12100.0
2014-08-25 10:00:00,46.14,46.16,45.98,45.99,20800.0,38.3044,38.321,38.1716,38.1799,20800.0
2014-08-25 10:30:00,45.98,46.04,45.96,46.02,18600.0,38.1716,38.2214,38.155,38.2048,18600.0
2014-08-25 11:00:00,46.0,46.02,45.95,45.98,43600.0,38.1882,38.2048,38.1466,38.1716,43600.0
2014-08-25 11:30:00,45.99,46.01,45.96,45.96,19700.0,38.1799,38.1965,38.155,38.155,19700.0
2014-08-25 12:00:00,45.95,45.99,45.95,45.95,32300.0,38.1466,38.1799,38.1466,38.1466,32300.0
2014-08-25 12:30:00,45.95,46.0,45.93,45.99,21200.0,38.1466,38.1882,38.13,38.1799,21200.0
2014-08-25 13:00:00,45.99,46.0,45.95,46.0,41400.0,38.1799,38.1882,38.1466,38.1882,41400.0
2014-08-25 13:30:00,46.0,46.16,45.98,46.14,25200.0,38.1882,38.321,38.1716,38.3044,25200.0
2014-08-25 14:00:00,46.14,46.17,46.07,46.08,45300.0,38.3044,38.3293,38.2463,38.2546,45300.0
2014-08-25 14:30:00,46.09,46.13,46.09,46.13,45900.0,38.2629,38.2961,38.2629,38.2961,45900.0
2014-08-25 15:00:00,46.13,46.16,46.07,46.11,29500.0,38.2961,38.321,38.2463,38.2795,29500.0
2014-08-25 15:30:00,46.1,46.12,46.02,46.02,69900.0,38.2712,38.2878,38.2048,38.2048,69900.0
2014-08-26 09:30:00,46.17,46.22,45.88,46.01,22300.0,38.3293,38.3708,38.0885,38.1965,22300.0
2014-08-26 10:00:00,46.01,46.12,45.98,46.09,24800.0,38.1965,38.2878,38.1716,38.2629,24800.0
2014-08-26 10:30:00,46.09,46.13,46.06,46.12,17200.0,38.2629,38.2961,38.238,38.2878,17200.0
2014-08-26 11:00:00,46.12,46.14,46.08,46.11,20400.0,38.2878,38.3044,38.2546,38.2795,20400.0
2014-08-26 11:30:00,46.12,46.12,46.09,46.1,25400.0,38.2878,38.2878,38.2629,38.2712,25400.0
2014-08-26 12:00:00,46.1,46.15,46.1,46.1,38700.0,38.2712,38.3127,38.2712,38.2712,38700.0
2014-08-26 12:30:00,46.11,46.22,46.09,46.2,45600.0,38.2795,38.3708,38.2629,38.3542,45600.0
2014-08-26 13:00:00,46.2,46.23,46.18,46.23,30100.0,38.3542,38.3791,38.3376,38.3791,30100.0
2014-08-26 13:30:00,46.23,46.23,46.19,46.22,23100.0,38.3791,38.3791,38.3459,38.3708,23100.0
2014-08-26 14:00:00,46.22,46.26,46.21,46.26,20700.0,38.3708,38.404,38.3625,38.404,20700.0
2014-08-26 14:30:00,46.27,46.27,46.22,46.24,22700.0,38.4123,38.4123,38.3708,38.3874,22700.0
2014-08-26 15:00:00,46.24,46.27,46.23,46.23,28700.0,38.3874,38.4123,38.3791,38.3791,28700.0
2014-08-26 15:30:00,46.23,46.25,46.16,46.17,41600.0,38.3791,38.3957,38.321,38.3293,41600.0
2014-08-27 09:30:00,46.01,46.19,45.91,46.12,23600.0,38.1965,38.3459,38.1134,38.2878,23600.0
2014-08-27 10:00:00,46.1,46.23,46.08,46.22,28900.0,38.2712,38.3791,38.2546,38.3708,28900.0
2014-08-27 10:30:00,46.21,46.26,46.21,46.24,12100.0,38.3625,38.404,38.3625,38.3874,12100.0
2014-08-27 11:00:00,46.27,46.28,46.18,46.19,15300.0,38.4123,38.4206,38.3376,38.3459,15300.0
2014-08-27 11:30:00,46.19,46.19,46.15,46.17,11600.0,38.3459,38.3459,38.3127,38.3293,11600.0
2014-08-27 12:00:00,46.16,46.18,46.1,46.1,14100.0,38.321,38.3376,38.2712,38.2712,14100.0
2014-08-27 12:30:00,46.11,46.13,46.1,46.1,7600.0,38.2795,38.2961,38.2712,38.2712,7600.0
2014-08-27 13:00:00,46.1,46.12,46.08,46.08,10600.0,38.2712,38.2878,38.2546,38.2546,10600.0
2014-08-27 13:30:00,46.1,46.16,46.09,46.15,12100.0,38.2712,38.321,38.2629,38.3127,12100.0
2014-08-27 14:00:00,46.16,46.17,46.13,46.14,15100.0,38.321,38.3293,38.2961,38.3044,15100.0
2014-08-27 14:30:00,46.13,46.15,46.08,46.08,20500.0,38.2961,38.3127,38.2546,38.2546,20500.0
2014-08-27 15:00:00,46.08,46.16,46.05,46.16,23000.0,38.2546,38.321,38.2297,38.321,23000.0
2014-08-27 15:30:00,46.15,46.16,46.07,46.11,112700.0,38.3127,38.321,38.2463,38.2795,112700.0
2014-08-28 09:30:00,45.88,46.13,45.88,46.09,29500.0,38.0885,38.2961,38.0885,38.2629,29500.0
2014-08-28 10:00:00,46.1,46.13,46.06,46.12,23900.0,38.2712,38.2961,38.238,38.2878,23900.0
2014-08-28 10:30:00,46.13,46.3,46.12,46.24,49600.0,38.2961,38.4372,38.2878,38.3874,49600.0
2014-08-28 11:00:00,46.25,46.25,46.2,46.24,24100.0,38.3957,38.3957,38.3542,38.3874,24100.0
2014-08-28 11:30:00,46.23,46.38,46.22,46.37,21000.0,38.3791,38.5036,38.3708,38.4953,21000.0
2014-08-28 12:00:00,46.35,46.51,46.34,46.5,32700.0,38.4787,38.6115,38.4704,38.6032,32700.0
2014-08-28 12:30:00,46.51,46.63,46.5,46.63,48000.0,38.6115,38.7112,38.6032,38.7112,48000.0
2014-08-28 13:00:00,46.63,46.71,46.62,46.7,57300.0,38.7112,38.7776,38.7029,38.7693,57300.0
2014-08-28 13:30:00,46.7,46.75,46.68,46.71,34600.0,38.7693,38.8108,38.7527,38.7776,34600.0
2014-08-28 14:00:00,46.72,46.74,46.68,46.73,25100.0,38.7859,38.8025,38.7527,38.7942,25100.0
2014-08-28 14:30:00,46.73,46.8,46.72,46.8,42100.0,38.7942,38.8523,38.7859,38.8523,42100.0
2014-08-28 15:00:00,46.8,46.81,46.69,46.75,49900.0,38.8523,38.8606,38.761,38.8108,49900.0
2014-08-28 15:30:00,46.75,46.81,46.72,46.74,116000.0,38.8108,38.8606,38.7859,38.8025,116000.0
2014-08-29 09:30:00,46.9,46.97,46.6,46.82,26100.0,38.9353,38.9934,38.6863,38.8689,26100.0
2014-08-29 10:00:00,46.79,46.85,46.66,46.76,22200.0,38.844,38.8938,38.7361,38.8191,22200.0
2014-08-29 10:30:00,46.75,46.99,46.75,46.95,27400.0,38.8108,39.01,38.8108,38.9768,27400.0
2014-08-29 11:00:00,46.94,47.1,46.9,47.06,61600.0,38.9685,39.1014,38.9353,39.0681,61600.0
2014-08-29 11:30:00,47.06,47.21,47.06,47.17,37400.0,39.0681,39.1927,39.0681,39.1595,37400.0
2014-08-29 12:00:00,47.17,47.17,47.1,47.13,20200.0,39.1595,39.1595,39.1014,39.1263,20200.0
2014-08-29 12:30:00,47.14,47.2,47.13,47.19,21700.0,39.1346,39.1844,39.1263,39.1761,21700.0
2014-08-29 13:00:00,47.19,47.2,47.12,47.13,13200.0,39.1761,39.1844,39.118,39.1263,13200.0
2014-08-29 13:30:00,47.13,47.13,47.09,47.1,10500.0,39.1263,39.1263,39.0931,39.1014,10500.0
2014-08-29 14:00:00,47.11,47.15,47.1,47.11,13600.0,39.1097,39.1429,39.1014,39.1097,13600.0
2014-08-29 14:30:00,47.1,47.11,47.04,47.05,19600.0,39.1014,39.1097,39.0515,39.0598,19600.0
2014-08-29 15:00:00,47.06,47.13,47.06,47.12,25200.0,39.0681,39.1263,39.0681,39.118,25200.0
2014-08-29 15:30:00,47.12,47.14,47.04,47.12,75000.0,39.118,39.1346,39.0515,39.118,75000.0
2014-09-02 09:30:00,47.1,47.44,47.08,47.27,39000.0,39.1014,39.3836,39.0847,39.2425,39000.0
2014-09-02 10:00:00,47.27,47.47,47.23,47.44,49000.0,39.2425,39.4085,39.2093,39.3836,49000.0
2014-09-02 10:30:00,47.44,47.46,47.38,47.46,31800.0,39.3836,39.4002,39.3338,39.4002,31800.0
2014-09-02 11:00:00,47.46,47.46,47.39,47.41,23500.0,39.4002,39.4002,39.3421,39.3587,23500.0
2014-09-02 11:30:00,47.41,47.45,47.39,47.41,23600.0,39.3587,39.3919,39.3421,39.3587,23600.0
2014-09-02 12:00:00,47.4,47.46,47.39,47.45,25100.0,39.3504,39.4002,39.3421,39.3919,25100.0
2014-09-02 12:30:00,47.45,47.45,47.39,47.4,24900.0,39.3919,39.3919,39.3421,39.3504,24900.0
2014-09-02 13:00:00,47.41,47.49,47.4,47.47,44900.0,39.3587,39.4251,39.3504,39.4085,44900.0
2014-09-02 13:30:00,47.47,47.49,47.44,47.48,17800.0,39.4085,39.4251,39.3836,39.4168,17800.0
2014-09-02 14:00:00,47.47,47.49,47.44,47.44,33400.0,39.4085,39.4251,39.3836,39.3836,33400.0
2014-09-02 14:30:00,47.44,47.47,47.43,47.46,26900.0,39.3836,39.4085,39.3753,39.4002,26900.0
2014-09-02 15:00:00,47.46,47.48,47.43,47.48,23800.0,39.4002,39.4168,39.3753,39.4168,23800.0
2014-09-02 15:30:00,47.47,47.57,47.43,47.56,136000.0,39.4085,39.4915,39.3753,39.4832,136000.0
2014-09-03 09:30:00,47.64,47.86,47.41,47.82,69800.0,39.5496,39.7323,39.3587,39.6991,69800.0
2014-09-03 10:00:00,47.83,47.84,47.77,47.83,57300.0,39.7074,39.7157,39.6576,39.7074,57300.0
2014-09-03 10:30:00,47.84,48.08,47.82,48.03,91800.0,39.7157,39.9149,39.6991,39.8734,91800.0
2014-09-03 11:00:00,48.04,48.05,47.91,47.92,55400.0,39.8817,39.89,39.7738,39.7821,55400.0
2014-09-03 11:30:00,47.91,47.96,47.9,47.93,77300.0,39.7738,39.8153,39.7655,39.7904,77300.0
2014-09-03 12:00:00,47.91,48.0,47.91,47.99,35600.0,39.7738,39.8485,39.7738,39.8402,35600.0
2014-09-03 12:30:00,48.0,48.02,47.95,47.95,17300.0,39.8485,39.8651,39.807,39.807,17300.0
2014-09-03 13:00:00,47.95,47.99,47.95,47.97,22600.0,39.807,39.8402,39.807,39.8236,22600.0
2014-09-03 13:30:00,47.97,48.01,47.96,48.01,36100.0,39.8236,39.8568,39.8153,39.8568,36100.0
2014-09-03 14:00:00,48.0,48.01,47.99,48.01,46100.0,39.8485,39.8568,39.8402,39.8568,46100.0
2014-09-03 14:30:00,48.0,48.03,47.99,48.0,29000.0,39.8485,39.8734,39.8402,39.8485,29000.0
2014-09-03 15:00:00,48.0,48.01,47.98,48.01,49000.0,39.8485,39.8568,39.8319,39.8568,49000.0
2014-09-03 15:30:00,48.01,48.03,47.99,48.03,80500.0,39.8568,39.8734,39.8402,39.8734,80500.0
2014-09-04 09:30:00,48.2,48.29,47.76,48.21,41000.0,40.0145,40.0893,39.6493,40.0228,41000.0
2014-09-04 10:00:00,48.18,48.3,48.18,48.25,41600.0,39.9979,40.0976,39.9979,40.0561,41600.0
2014-09-04 10:30:00,48.25,48.32,48.19,48.22,140800.0,40.0561,40.1142,40.0062,40.0312,140800.0
2014-09-04 11:00:00,48.22,48.25,48.09,48.09,28500.0,40.0312,40.0561,39.9232,39.9232,28500.0
2014-09-04 11:30:00,48.07,48.26,48.04,48.24,65400.0,39.9066,40.0644,39.8817,40.0478,65400.0
2014-09-04 12:00:00,48.24,48.25,48.22,48.25,23900.0,40.0478,40.0561,40.0312,40.0561,23900.0
2014-09-04 12:30:00,48.24,48.26,48.23,48.24,25000.0,40.0478,40.0644,40.0395,40.0478,25000.0
2014-09-04 13:00:00,48.24,48.26,48.24,48.25,14100.0,40.0478,40.0644,40.0478,40.0561,14100.0
2014-09-04 13:30:00,48.26,48.27,48.23,48.27,19000.0,40.0644,40.0727,40.0395,40.0727,19000.0
2014-09-04 14:00:00,48.26,48.29,48.25,48.27,20200.0,40.0644,40.0893,40.0561,40.0727,20200.0
2014-09-04 14:30:00,48.27,48.27,48.13,48.13,48200.0,40.0727,40.0727,39.9564,39.9564,48200.0
2014-09-04 15:00:00,48.15,48.15,48.0,48.04,26800.0,39.973,39.973,39.8485,39.8817,26800.0
2014-09-04 15:30:00,48.05,48.16,48.02,48.14,133100.0,39.89,39.9813,39.8651,39.9647,133100.0
2014-09-05 09:30:00,48.21,48.26,47.92,48.1,46200.0,40.0228,40.0644,39.7821,39.9315,46200.0
2014-09-05 10:00:00,48.07,48.16,48.04,48.13,44200.0,39.9066,39.9813,39.8817,39.9564,44200.0
2014-09-05 10:30:00,48.12,48.2,48.08,48.17,17800.0,39.9481,40.0145,39.9149,39.9896,17800.0
2014-09-05 11:00:00,48.15,48.28,48.14,48.23,22600.0,39.973,40.081,39.9647,40.0395,22600.0
2014-09-05 11:30:00,48.23,48.24,48.14,48.2,8600.0,40.0395,40.0478,39.9647,40.0145,8600.0
2014-09-05 12:00:00,48.18,48.26,48.15,48.25,12000.0,39.9979,40.0644,39.973,40.0561,12000.0
2014-09-05 12:30:00,48.24,48.33,48.24,48.31,13700.0,40.0478,40.1225,40.0478,40.1059,13700.0
2014-09-05 13:00:00,48.31,48.35,48.31,48.34,9700.0,40.1059,40.1391,40.1059,40.1308,9700.0
2014-09-05 13:30:00,48.34,48.35,48.27,48.27,23200.0,40.1308,40.1391,40.0727,40.0727,23200.0
2014-09-05 14:00:00,48.28,48.32,48.27,48.31,15900.0,40.081,40.1142,40.0727,40.1059,15900.0
2014-09-05 14:30:00,48.31,48.35,48.31,48.34,22700.0,40.1059,40.1391,40.1059,40.1308,22700.0
2014-09-05 15:00:00,48.34,48.41,48.34,48.4,37600.0,40.1308,40.1889,40.1308,40.1806,37600.0
2014-09-05 15:30:00,48.41,48.47,48.38,48.4,86600.0,40.1889,40.2387,40.164,40.1806,86600.0
2014-09-08 09:30:00,48.29,48.49,48.0,48.38,26600.0,40.0893,40.2553,39.8485,40.164,26600.0
2014-09-08 10:00:00,48.39,48.41,48.23,48.29,12700.0,40.1723,40.1889,40.0395,40.0893,12700.0
2014-09-08 10:30:00,48.28,48.34,48.2,48.33,13400.0,40.081,40.1308,40.0145,40.1225,13400.0
2014-09-08 11:00:00,48.32,48.32,48.21,48.21,9000.0,40.1142,40.1142,40.0228,40.0228,9000.0
2014-09-08 11:30:00,48.2,48.22,48.14,48.17,14400.0,40.0145,40.0312,39.9647,39.9896,14400.0
2014-09-08 12:00:00,48.16,48.25,48.16,48.25,8800.0,39.9813,40.0561,39.9813,40.0561,8800.0
2014-09-08 12:30:00,48.27,48.4,48.26,48.38,20400.0,40.0727,40.1806,40.0644,40.164,20400.0
2014-09-08 13:00:00,48.38,48.38,48.13,48.16,11500.0,40.164,40.164,39.9564,39.9813,11500.0
2014-09-08 13:30:00,48.13,48.15,48.06,48.09,10600.0,39.9564,39.973,39.8983,39.9232,10600.0
2014-09-08 14:00:00,48.08,48.13,48.07,48.08,21100.0,39.9149,39.9564,39.9066,39.9149,21100.0
2014-09-08 14:30:00,48.07,48.17,48.07,48.13,34500.0,39.9066,39.9896,39.9066,39.9564,34500.0
2014-09-08 15:00:00,48.13,48.28,48.13,48.23,26400.0,39.9564,40.081,39.9564,40.0395,26400.0
2014-09-08 15:30:00,48.23,48.34,48.21,48.33,57200.0,40.0395,40.1308,40.0228,40.1225,57200.0
2014-09-09 09:30:00,48.09,48.5,47.96,47.96,41300.0,39.9232,40.2636,39.8153,39.8153,41300.0
2014-09-09 10:00:00,47.97,48.24,47.94,48.22,38700.0,39.8236,40.0478,39.7987,40.0312,38700.0
2014-09-09 10:30:00,48.25,48.31,48.21,48.24,23000.0,40.0561,40.1059,40.0228,40.0478,23000.0
2014-09-09 11:00:00,48.23,48.33,48.23,48.32,18200.0,40.0395,40.1225,40.0395,40.1142,18200.0
2014-09-09 11:30:00,48.32,48.32,48.24,48.25,25700.0,40.1142,40.1142,40.0478,40.0561,25700.0
2014-09-09 12:00:00,48.25,48.29,48.22,48.28,17100.0,40.0561,40.0893,40.0312,40.081,17100.0
2014-09-09 12:30:00,48.29,48.3,48.16,48.16,17800.0,40.0893,40.0976,39.9813,39.9813,17800.0
2014-09-09 13:00:00,48.16,48.18,48.11,48.16,26500.0,39.9813,39.9979,39.9398,39.9813,26500.0
2014-09-09 13:30:00,48.17,48.22,48.14,48.19,23900.0,39.9896,40.0312,39.9647,40.0062,23900.0
2014-09-09 14:00:00,48.19,48.2,48.07,48.12,21400.0,40.0062,40.0145,39.9066,39.9481,21400.0
2014-09-09 14:30:00,48.11,48.16,48.11,48.15,29100.0,39.9398,39.9813,39.9398,39.973,29100.0
2014-09-09 15:00:00,48.13,48.2,48.09,48.11,45900.0,39.9564,40.0145,39.9232,39.9398,45900.0
2014-09-09 15:30:00,48.11,48.15,48.04,48.06,72300.0,39.9398,39.973,39.8817,39.8983,72300.0
2014-09-10 09:30:00,47.91,48.09,47.73,48.05,23700.0,39.7738,39.9232,39.6244,39.89,23700.0
2014-09-10 10:00:00,48.02,48.04,47.9,47.95,20600.0,39.8651,39.8817,39.7655,39.807,20600.0
2014-09-10 10:30:00,47.93,47.98,47.87,47.93,16300.0,39.7904,39.8319,39.7406,39.7904,16300.0
2014-09-10 11:00:00,47.94,47.98,47.83,47.87,17000.0,39.7987,39.8319,39.7074,39.7406,17000.0
2014-09-10 11:30:00,47.88,47.95,47.8,47.83,14800.0,39.7489,39.807,39.6825,39.7074,14800.0
2014-09-10 12:00:00,47.82,47.87,47.78,47.86,18900.0,39.6991,39.7406,39.6659,39.7323,18900.0
2014-09-10 12:30:00,47.86,47.93,47.85,47.9,12900.0,39.7323,39.7904,39.724,39.7655,12900.0
2014-09-10 13:00:00,47.91,48.0,47.91,47.96,14100.0,39.7738,39.8485,39.7738,39.8153,14100.0
2014-09-10 13:30:00,47.96,47.98,47.91,47.96,11200.0,39.8153,39.8319,39.7738,39.8153,11200.0
2014-09-10 14:00:00,47.96,47.99,47.93,47.94,10800.0,39.8153,39.8402,39.7904,39.7987,10800.0
2014-09-10 14:30:00,47.93,47.99,47.91,47.95,11200.0,39.7904,39.8402,39.7738,39.807,11200.0
2014-09-10 15:00:00,47.96,48.02,47.95,47.96,15400.0,39.8153,39.8651,39.807,39.8153,15400.0
2014-09-10 15:30:00,47.97,48.01,47.92,47.94,73700.0,39.8236,39.8568,39.7821,39.7987,73700.0
2014-09-11 09:30:00,47.7,47.91,47.5,47.91,28400.0,39.5995,39.7738,39.4334,39.7738,28400.0
2014-09-11 10:00:00,47.92,47.97,47.78,47.79,41100.0,39.7821,39.8236,39.6659,39.6742,41100.0
2014-09-11 10:30:00,47.79,47.8,47.72,47.78,18200.0,39.6742,39.6825,39.6161,39.6659,18200.0
2014-09-11 11:00:00,47.81,47.84,47.77,47.83,15600.0,39.6908,39.7157,39.6576,39.7074,15600.0
2014-09-11 11:30:00,47.83,47.92,47.83,47.92,19000.0,39.7074,39.7821,39.7074,39.7821,19000.0
2014-09-11 12:00:00,47.93,47.95,47.89,47.95,13100.0,39.7904,39.807,39.7572,39.807,13100.0
2014-09-11 12:30:00,47.93,47.93,47.88,47.91,12800.0,39.7904,39.7904,39.7489,39.7738,12800.0
2014-09-11 13:00:00,47.91,47.95,47.84,47.85,12100.0,39.7738,39.807,39.7157,39.724,12100.0
2014-09-11 13:30:00,47.84,47.91,47.83,47.88,17500.0,39.7157,39.7738,39.7074,39.7489,17500.0
2014-09-11 14:00:00,47.89,47.97,47.89,47.93,26100.0,39.7572,39.8236,39.7572,39.7904,26100.0
2014-09-11 14:30:00,47.93,47.96,47.84,47.86,36800.0,39.7904,39.8153,39.7157,39.7323,36800.0
2014-09-11 15:00:00,47.87,47.91,47.8,47.88,52000.0,39.7406,39.7738,39.6825,39.7489,52000.0
2014-09-11 15:30:00,47.89,47.92,47.86,47.9,83700.0,39.7572,39.7821,39.7323,39.7655,83700.0
2014-09-12 09:30:00,47.94,47.94,47.67,47.69,21100.0,39.7987,39.7987,39.5746,39.5912,21100.0
2014-09-12 10:00:00,47.68,47.75,47.67,47.73,19600.0,39.5829,39.641,39.5746,39.6244,19600.0
2014-09-12 10:30:00,47.74,47.76,47.66,47.73,31900.0,39.6327,39.6493,39.5663,39.6244,31900.0
2014-09-12 11:00:00,47.74,47.74,47.62,47.68,12700.0,39.6327,39.6327,39.533,39.5829,12700.0
2014-09-12 11:30:00,47.68,47.7,47.57,47.62,10500.0,39.5829,39.5995,39.4915,39.533,10500.0
2014-09-12 12:00:00,47.63,47.67,47.61,47.61,11400.0,39.5413,39.5746,39.5247,39.5247,11400.0
2014-09-12 12:30:00,47.61,47.67,47.58,47.66,8100.0,39.5247,39.5746,39.4998,39.5663,8100.0
2014-09-12 13:00:00,47.66,47.68,47.56,47.6,14300.0,39.5663,39.5829,39.4832,39.5164,14300.0
2014-09-12 13:30:00,47.62,47.66,47.56,47.66,13100.0,39.533,39.5663,39.4832,39.5663,13100.0
2014-09-12 14:00:00,47.66,47.73,47.56,47.58,35400.0,39.5663,39.6244,39.4832,39.4998,35400.0
2014-09-12 14:30:00,47.57,47.62,47.54,47.6,15500.0,39.4915,39.533,39.4666,39.5164,15500.0
2014-09-12 15:00:00,47.59,47.68,47.58,47.64,18900.0,39.5081,39.5829,39.4998,39.5496,18900.0
2014-09-12 15:30:00,47.64,47.69,47.62,47.62,50400.0,39.5496,39.5912,39.533,39.533,50400.0
2014-09-15 09:30:00,47.7,47.7,47.4,47.49,31400.0,39.5995,39.5995,39.3504,39.4251,31400.0
2014-09-15 10:00:00,47.48,47.48,47.4,47.46,16600.0,39.4168,39.4168,39.3504,39.4002,16600.0
2014-09-15 10:30:00,47.47,47.51,47.46,47.48,18000.0,39.4085,39.4417,39.4002,39.4168,18000.0
2014-09-15 11:00:00,47.48,47.52,47.46,47.49,13400.0,39.4168,39.45,39.4002,39.4251,13400.0
2014-09-15 11:30:00,47.49,47.58,47.49,47.51,23800.0,39.4251,39.4998,39.4251,39.4417,23800.0
2014-09-15 12:00:00,47.52,47.55,47.5,47.55,17100.0,39.45,39.4749,39.4334,39.4749,17100.0
2014-09-15 12:30:00,47.56,47.61,47.54,47.55,17500.0,39.4832,39.5247,39.4666,39.4749,17500.0
2014-09-15 13:00:00,47.55,47.64,47.55,47.61,18300.0,39.4749,39.5496,39.4749,39.5247,18300.0
2014-09-15 13:30:00,47.61,47.63,47.51,47.53,16000.0,39.5247,39.5413,39.4417,39.4583,16000.0
2014-09-15 14:00:00,47.54,47.58,47.53,47.58,26200.0,39.4666,39.4998,39.4583,39.4998,26200.0
2014-09-15 14:30:00,47.6,47.61,47.53,47.53,18900.0,39.5164,39.5247,39.4583,39.4583,18900.0
2014-09-15 15:00:00,47.55,47.55,47.5,47.54,22100.0,39.4749,39.4749,39.4334,39.4666,22100.0
2014-09-15 15:30:00,47.56,47.57,47.46,47.47,49500.0,39.4832,39.4915,39.4002,39.4085,49500.0
2014-09-16 09:30:00,47.49,47.6,47.37,47.57,21300.0,39.4251,39.5164,39.3255,39.4915,21300.0
2014-09-16 10:00:00,47.55,47.62,47.52,47.52,15400.0,39.4749,39.533,39.45,39.45,15400.0
2014-09-16 10:30:00,47.52,47.54,47.42,47.43,15700.0,39.45,39.4666,39.367,39.3753,15700.0
2014-09-16 11:00:00,47.46,47.54,47.42,47.54,20600.0,39.4002,39.4666,39.367,39.4666,20600.0
2014-09-16 11:30:00,47.53,47.63,47.53,47.63,15600.0,39.4583,39.5413,39.4583,39.5413,15600.0
2014-09-16 12:00:00,47.63,47.7,47.61,47.69,13400.0,39.5413,39.5995,39.5247,39.5912,13400.0
2014-09-16 12:30:00,47.69,47.71,47.66,47.66,13200.0,39.5912,39.6078,39.5663,39.5663,13200.0
2014-09-16 13:00:00,47.66,47.79,47.66,47.68,37300.0,39.5663,39.6742,39.5663,39.5829,37300.0
2014-09-16 13:30:00,47.69,47.8,47.69,47.8,11200.0,39.5912,39.6825,39.5912,39.6825,11200.0
2014-09-16 14:00:00,47.79,47.89,47.79,47.89,13800.0,39.6742,39.7572,39.6742,39.7572,13800.0
2014-09-16 14:30:00,47.9,47.9,47.8,47.8,11000.0,39.7655,39.7655,39.6825,39.6825,11000.0
2014-09-16 15:00:00,47.8,47.82,47.76,47.76,16500.0,39.6825,39.6991,39.6493,39.6493,16500.0
2014-09-16 15:30:00,47.75,47.76,47.66,47.67,47800.0,39.641,39.6493,39.5663,39.5746,47800.0
2014-09-17 09:30:00,47.68,47.68,47.43,47.55,32800.0,39.5829,39.5829,39.3753,39.4749,32800.0
2014-09-17 10:00:00,47.56,47.65,47.55,47.6,21600.0,39.4832,39.5579,39.4749,39.5164,21600.0
2014-09-17 10:30:00,47.6,47.61,47.5,47.55,21000.0,39.5164,39.5247,39.4334,39.4749,21000.0
2014-09-17 11:00:00,47.55,47.6,47.52,47.52,15000.0,39.4749,39.5164,39.45,39.45,15000.0
2014-09-17 11:30:00,47.54,47.6,47.52,47.54,14900.0,39.4666,39.5164,39.45,39.4666,14900.0
2014-09-17 12:00:00,47.57,47.58,47.54,47.55,9100.0,39.4915,39.4998,39.4666,39.4749,9100.0
2014-09-17 12:30:00,47.55,47.55,47.52,47.53,16300.0,39.4749,39.4749,39.45,39.4583,16300.0
2014-09-17 13:00:00,47.53,47.58,47.51,47.56,10400.0,39.4583,39.4998,39.4417,39.4832,10400.0
2014-09-17 13:30:00,47.56,47.59,47.51,47.56,17900.0,39.4832,39.5081,39.4417,39.4832,17900.0
2014-09-17 14:00:00,47.56,47.74,47.48,47.73,32100.0,39.4832,39.6327,39.4168,39.6244,32100.0
2014-09-17 14:30:00,47.73,47.73,47.57,47.62,18600.0,39.6244,39.6244,39.4915,39.533,18600.0
2014-09-17 15:00:00,47.63,47.74,47.63,47.71,24800.0,39.5413,39.6327,39.5413,39.6078,24800.0
2014-09-17 15:30:00,47.71,47.72,47.55,47.62,78200.0,39.6078,39.6161,39.4749,39.533,78200.0
2014-09-18 09:30:00,47.62,47.92,47.45,47.92,14500.0,39.533,39.7821,39.3919,39.7821,14500.0
2014-09-18 10:00:00,47.95,47.95,47.81,47.81,12200.0,39.807,39.807,39.6908,39.6908,12200.0
2014-09-18 10:30:00,47.83,47.97,47.83,47.89,8800.0,39.7074,39.8236,39.7074,39.7572,8800.0
2014-09-18 11:00:00,47.89,47.92,47.81,47.81,8400.0,39.7572,39.7821,39.6908,39.6908,8400.0
2014-09-18 11:30:00,47.8,47.91,47.79,47.87,11600.0,39.6825,39.7738,39.6742,39.7406,11600.0
2014-09-18 12:00:00,47.86,47.92,47.85,47.87,8800.0,39.7323,39.7821,39.724,39.7406,8800.0
2014-09-18 12:30:00,47.87,47.91,47.86,47.9,7500.0,39.7406,39.7738,39.7323,39.7655,7500.0
2014-09-18 13:00:00,47.9,47.92,47.87,47.89,5300.0,39.7655,39.7821,39.7406,39.7572,5300.0
2014-09-18 13:30:00,47.89,47.9,47.85,47.88,8200.0,39.7572,39.7655,39.724,39.7489,8200.0
2014-09-18 14:00:00,47.88,47.96,47.87,47.88,19000.0,39.7489,39.8153,39.7406,39.7489,19000.0
2014-09-18 14:30:00,47.88,47.89,47.81,47.81,21500.0,39.7489,39.7572,39.6908,39.6908,21500.0
2014-09-18 15:00:00,47.82,47.95,47.79,47.92,25900.0,39.6991,39.807,39.6742,39.7821,25900.0
2014-09-18 15:30:00,47.92,47.93,47.87,47.88,43400.0,39.7821,39.7904,39.7406,39.7489,43400.0
2014-09-19 09:30:00,48.0,48.0,47.67,47.93,27400.0,39.8485,39.8485,39.5746,39.7904,27400.0
2014-09-19 10:00:00,47.95,47.96,47.78,47.8,16100.0,39.807,39.8153,39.6659,39.6825,16100.0
2014-09-19 10:30:00,47.79,47.79,47.69,47.7,16100.0,39.6742,39.6742,39.5912,39.5995,16100.0
2014-09-19 11:00:00,47.69,47.84,47.68,47.77,12800.0,39.5912,39.7157,39.5829,39.6576,12800.0
2014-09-19 11:30:00,47.75,47.82,47.69,47.8,10400.0,39.641,39.6991,39.5912,39.6825,10400.0
2014-09-19 12:00:00,47.79,47.79,47.68,47.73,13200.0,39.6742,39.6742,39.5829,39.6244,13200.0
2014-09-19 12:30:00,47.71,47.72,47.64,47.68,8100.0,39.6078,39.6161,39.5496,39.5829,8100.0
2014-09-19 13:00:00,47.67,47.67,47.59,47.64,10500.0,39.5746,39.5746,39.5081,39.5496,10500.0
2014-09-19 13:30:00,47.63,47.68,47.62,47.68,13800.0,39.5413,39.5829,39.533,39.5829,13800.0
2014-09-19 14:00:00,47.69,47.74,47.67,47.73,10400.0,39.5912,39.6327,39.5746,39.6244,10400.0
2014-09-19 14:30:00,47.74,47.79,47.68,47.68,23900.0,39.6327,39.6742,39.5829,39.5829,23900.0
2014-09-19 15:00:00,47.69,47.7,47.55,47.56,36600.0,39.5912,39.5995,39.4749,39.4832,36600.0
2014-09-19 15:30:00,47.57,47.57,47.44,47.46,146800.0,39.4915,39.4915,39.3836,39.4002,146800.0
2014-09-22 09:30:00,47.16,47.34,46.93,47.07,49600.0,39.1512,39.3006,38.9602,39.0764,49600.0
2014-09-22 10:00:00,47.06,47.35,47.01,47.26,36400.0,39.0681,39.3089,39.0266,39.2342,36400.0
2014-09-22 10:30:00,47.25,47.33,47.13,47.19,28700.0,39.2259,39.2923,39.1263,39.1761,28700.0
2014-09-22 11:00:00,47.19,47.34,47.18,47.29,15800.0,39.1761,39.3006,39.1678,39.2591,15800.0
2014-09-22 11:30:00,47.28,47.37,47.28,47.34,12700.0,39.2508,39.3255,39.2508,39.3006,12700.0
2014-09-22 12:00:00,47.33,47.41,47.33,47.41,14200.0,39.2923,39.3587,39.2923,39.3587,14200.0
2014-09-22 12:30:00,47.39,47.42,47.36,47.39,13300.0,39.3421,39.367,39.3172,39.3421,13300.0
2014-09-22 13:00:00,47.39,47.45,47.38,47.45,10600.0,39.3421,39.3919,39.3338,39.3919,10600.0
2014-09-22 13:30:00,47.45,47.48,47.43,47.45,12300.0,39.3919,39.4168,39.3753,39.3919,12300.0
2014-09-22 14:00:00,47.46,47.47,47.43,47.45,21200.0,39.4002,39.4085,39.3753,39.3919,21200.0
2014-09-22 14:30:00,47.45,47.57,47.43,47.55,28600.0,39.3919,39.4915,39.3753,39.4749,28600.0
2014-09-22 15:00:00,47.56,47.59,47.52,47.57,41900.0,39.4832,39.5081,39.45,39.4915,41900.0
2014-09-22 15:30:00,47.56,47.58,47.45,47.48,102000.0,39.4832,39.4998,39.3919,39.4168,102000.0
2014-09-23 09:30:00,47.43,47.43,47.14,47.27,66300.0,39.3753,39.3753,39.1346,39.2425,66300.0
2014-09-23 10:00:00,47.27,47.43,47.26,47.32,41800.0,39.2425,39.3753,39.2342,39.284,41800.0
2014-09-23 10:30:00,47.34,47.34,47.26,47.28,12700.0,39.3006,39.3006,39.2342,39.2508,12700.0
2014-09-23 11:00:00,47.29,47.32,47.18,47.18,13100.0,39.2591,39.284,39.1678,39.1678,13100.0
2014-09-23 11:30:00,47.19,47.29,47.18,47.25,7700.0,39.1761,39.2591,39.1678,39.2259,7700.0
2014-09-23 12:00:00,47.25,47.25,47.15,47.15,7500.0,39.2259,39.2259,39.1429,39.1429,7500.0
2014-09-23 12:30:00,47.14,47.18,47.13,47.15,8000.0,39.1346,39.1678,39.1263,39.1429,8000.0
2014-09-23 13:00:00,47.14,47.19,47.11,47.19,12500.0,39.1346,39.1761,39.1097,39.1761,12500.0
2014-09-23 13:30:00,47.18,47.2,47.03,47.03,16600.0,39.1678,39.1844,39.0432,39.0432,16600.0
2014-09-23 14:00:00,47.03,47.14,47.03,47.14,18900.0,39.0432,39.1346,39.0432,39.1346,18900.0
2014-09-23 14:30:00,47.15,47.18,47.13,47.18,21700.0,39.1429,39.1678,39.1263,39.1678,21700.0
2014-09-23 15:00:00,47.19,47.2,47.06,47.07,34900.0,39.1761,39.1844,39.0681,39.0764,34900.0
2014-09-23 15:30:00,47.09,47.12,46.9,46.91,88100.0,39.0931,39.118,38.9353,38.9436,88100.0
2014-09-24 09:30:00,47.05,47.21,46.77,46.83,22800.0,39.0598,39.1927,38.8274,38.8772,22800.0
2014-09-24 10:00:00,46.86,46.86,46.69,46.69,15300.0,38.9021,38.9021,38.761,38.761,15300.0
2014-09-24 10:30:00,46.69,46.91,46.68,46.84,24100.0,38.761,38.9436,38.7527,38.8855,24100.0
2014-09-24 11:00:00,46.85,47.08,46.81,47.08,10000.0,38.8938,39.0847,38.8606,39.0847,10000.0
2014-09-24 11:30:00,47.11,47.12,47.06,47.09,6800.0,39.1097,39.118,39.0681,39.0931,6800.0
2014-09-24 12:00:00,47.08,47.08,46.99,47.03,8900.0,39.0847,39.0847,39.01,39.0432,8900.0
2014-09-24 12:30:00,47.03,47.07,47.01,47.04,13100.0,39.0432,39.0764,39.0266,39.0515,13100.0
2014-09-24 13:00:00,47.05,47.14,47.05,47.14,10800.0,39.0598,39.1346,39.0598,39.1346,10800.0
2014-09-24 13:30:00,47.14,47.19,47.13,47.18,9300.0,39.1346,39.1761,39.1263,39.1678,9300.0
2014-09-24 14:00:00,47.18,47.19,47.01,47.16,31100.0,39.1678,39.1761,39.0266,39.1512,31100.0
2014-09-24 14:30:00,47.15,47.2,47.12,47.15,25100.0,39.1429,39.1844,39.118,39.1429,25100.0
2014-09-24 15:00:00,47.17,47.26,47.17,47.26,19500.0,39.1595,39.2342,39.1595,39.2342,19500.0
2014-09-24 15:30:00,47.26,47.28,47.16,47.18,55700.0,39.2342,39.2508,39.1512,39.1678,55700.0
2014-09-25 09:30:00,47.0,47.0,46.59,46.66,55200.0,39.0183,39.0183,38.678,38.7361,55200.0
2014-09-25 10:00:00,46.62,46.68,46.41,46.52,70800.0,38.7029,38.7527,38.5285,38.6198,70800.0
2014-09-25 10:30:00,46.53,46.54,46.34,46.37,27600.0,38.6282,38.6365,38.4704,38.4953,27600.0
2014-09-25 11:00:00,46.37,46.38,46.25,46.3,14800.0,38.4953,38.5036,38.3957,38.4372,14800.0
2014-09-25 11:30:00,46.28,46.35,46.23,46.25,10200.0,38.4206,38.4787,38.3791,38.3957,10200.0
2014-09-25 12:00:00,46.25,46.31,46.19,46.2,11200.0,38.3957,38.4455,38.3459,38.3542,11200.0
2014-09-25 12:30:00,46.21,46.24,46.19,46.21,11400.0,38.3625,38.3874,38.3459,38.3625,11400.0
2014-09-25 13:00:00,46.22,46.29,46.22,46.28,5200.0,38.3708,38.4289,38.3708,38.4206,5200.0
2014-09-25 13:30:00,46.29,46.29,46.16,46.16,13100.0,38.4289,38.4289,38.321,38.321,13100.0
2014-09-25 14:00:00,46.15,46.22,46.13,46.21,15400.0,38.3127,38.3708,38.2961,38.3625,15400.0
2014-09-25 14:30:00,46.21,46.27,46.2,46.26,6700.0,38.3625,38.4123,38.3542,38.404,6700.0
2014-09-25 15:00:00,46.26,46.29,46.21,46.22,19700.0,38.404,38.4289,38.3625,38.3708,19700.0
2014-09-25 15:30:00,46.22,46.29,46.21,46.22,76200.0,38.3708,38.4289,38.3625,38.3708,76200.0
2014-09-26 09:30:00,46.2,46.35,46.03,46.3,59100.0,38.4827,38.6076,38.3411,38.566,59100.0
2014-09-26 10:00:00,46.31,46.38,46.06,46.06,22200.0,38.5743,38.6326,38.3661,38.3661,22200.0
2014-09-26 10:30:00,46.05,46.18,46.05,46.1,22900.0,38.3577,38.466,38.3577,38.3994,22900.0
2014-09-26 11:00:00,46.11,46.23,46.09,46.2,15500.0,38.4077,38.5077,38.3911,38.4827,15500.0
2014-09-26 11:30:00,46.2,46.22,46.15,46.19,6300.0,38.4827,38.4993,38.441,38.4743,6300.0
2014-09-26 12:00:00,46.19,46.22,46.15,46.2,7600.0,38.4743,38.4993,38.441,38.4827,7600.0
2014-09-26 12:30:00,46.2,46.22,46.15,46.2,4900.0,38.4827,38.4993,38.441,38.4827,4900.0
2014-09-26 13:00:00,46.2,46.24,46.15,46.16,9000.0,38.4827,38.516,38.441,38.4494,9000.0
2014-09-26 13:30:00,46.17,46.22,46.13,46.22,6500.0,38.4577,38.4993,38.4244,38.4993,6500.0
2014-09-26 14:00:00,46.23,46.41,46.22,46.41,9200.0,38.5077,38.6576,38.4993,38.6576,9200.0
2014-09-26 14:30:00,46.4,46.46,46.4,46.4,14100.0,38.6493,38.6992,38.6493,38.6493,14100.0
2014-09-26 15:00:00,46.41,46.43,46.34,46.35,14900.0,38.6576,38.6743,38.5993,38.6076,14900.0
2014-09-26 15:30:00,46.36,46.38,46.21,46.27,62400.0,38.6159,38.6326,38.491,38.541,62400.0
2014-09-29 09:30:00,45.75,46.26,45.62,46.24,65900.0,38.1078,38.5327,37.9996,38.516,65900.0
2014-09-29 10:00:00,46.25,46.3,46.2,46.23,21000.0,38.5243,38.566,38.4827,38.5077,21000.0
2014-09-29 10:30:00,46.24,46.36,46.22,46.28,38600.0,38.516,38.6159,38.4993,38.5493,38600.0
2014-09-29 11:00:00,46.31,46.44,46.23,46.33,61500.0,38.5743,38.6826,38.5077,38.591,61500.0
2014-09-29 11:30:00,46.34,46.4,46.3,46.35,61400.0,38.5993,38.6493,38.566,38.6076,61400.0
2014-09-29 12:00:00,46.35,46.39,46.22,46.25,15600.0,38.6076,38.6409,38.4993,38.5243,15600.0
2014-09-29 12:30:00,46.25,46.25,46.16,46.16,8800.0,38.5243,38.5243,38.4494,38.4494,8800.0
2014-09-29 13:00:00,46.19,46.23,46.16,46.23,9200.0,38.4743,38.5077,38.4494,38.5077,9200.0
2014-09-29 13:30:00,46.22,46.23,46.16,46.17,12700.0,38.4993,38.5077,38.4494,38.4577,12700.0
2014-09-29 14:00:00,46.18,46.24,46.17,46.2,12300.0,38.466,38.516,38.4577,38.4827,12300.0
2014-09-29 14:30:00,46.21,46.34,46.19,46.33,13900.0,38.491,38.5993,38.4743,38.591,13900.0
2014-09-29 15:00:00,46.33,46.48,46.32,46.48,33700.0,38.591,38.7159,38.5826,38.7159,33700.0
2014-09-29 15:30:00,46.49,46.49,46.33,46.35,46100.0,38.7242,38.7242,38.591,38.6076,46100.0
2014-09-30 09:30:00,46.32,46.49,46.14,46.16,39100.0,38.5826,38.7242,38.4327,38.4494,39100.0
2014-09-30 10:00:00,46.16,46.18,45.99,46.0,31100.0,38.4494,38.466,38.3078,38.3161,31100.0
2014-09-30 10:30:00,46.01,46.2,45.99,46.19,16200.0,38.3244,38.4827,38.3078,38.4743,16200.0
2014-09-30 11:00:00,46.2,46.27,46.16,46.26,11800.0,38.4827,38.541,38.4494,38.5327,11800.0
2014-09-30 11:30:00,46.26,46.26,46.18,46.25,14800.0,38.5327,38.5327,38.466,38.5243,14800.0
2014-09-30 12:00:00,46.26,46.31,46.15,46.15,7100.0,38.5327,38.5743,38.441,38.441,7100.0
2014-09-30 12:30:00,46.14,46.15,46.04,46.04,16800.0,38.4327,38.441,38.3494,38.3494,16800.0
2014-09-30 13:00:00,46.04,46.06,45.9,45.91,43200.0,38.3494,38.3661,38.2328,38.2411,43200.0
2014-09-30 13:30:00,45.91,46.03,45.91,45.96,17300.0,38.2411,38.3411,38.2411,38.2828,17300.0
2014-09-30 14:00:00,45.96,45.97,45.83,45.89,39400.0,38.2828,38.2911,38.1745,38.2245,39400.0
2014-09-30 14:30:00,45.89,46.0,45.89,45.89,46200.0,38.2245,38.3161,38.2245,38.2245,46200.0
2014-09-30 15:00:00,45.89,45.94,45.81,45.9,48800.0,38.2245,38.2661,38.1578,38.2328,48800.0
2014-09-30 15:30:00,45.9,46.01,45.86,45.88,95000.0,38.2328,38.3244,38.1995,38.2161,95000.0
2014-10-01 09:30:00,45.91,46.02,45.6,45.73,29100.0,38.2411,38.3327,37.9829,38.0912,29100.0
2014-10-01 10:00:00,45.71,45.79,45.65,45.65,43200.0,38.0745,38.1412,38.0245,38.0245,43200.0
2014-10-01 10:30:00,45.63,45.65,45.46,45.64,36500.0,38.0079,38.0245,37.8663,38.0162,36500.0
2014-10-01 11:00:00,45.67,45.71,45.59,45.66,25500.0,38.0412,38.0745,37.9746,38.0329,25500.0
2014-10-01 11:30:00,45.66,45.67,45.56,45.65,12600.0,38.0329,38.0412,37.9496,38.0245,12600.0
2014-10-01 12:00:00,45.64,45.68,45.57,45.68,10600.0,38.0162,38.0495,37.9579,38.0495,10600.0
2014-10-01 12:30:00,45.67,45.67,45.56,45.58,15800.0,38.0412,38.0412,37.9496,37.9662,15800.0
2014-10-01 13:00:00,45.58,45.61,45.54,45.59,17100.0,37.9662,37.9912,37.9329,37.9746,17100.0
2014-10-01 13:30:00,45.6,45.6,45.5,45.55,29500.0,37.9829,37.9829,37.8996,37.9413,29500.0
2014-10-01 14:00:00,45.56,45.73,45.55,45.7,36300.0,37.9496,38.0912,37.9413,38.0662,36300.0
2014-10-01 14:30:00,45.72,45.73,45.58,45.58,22800.0,38.0829,38.0912,37.9662,37.9662,22800.0
2014-10-01 15:00:00,45.58,45.62,45.48,45.57,42700.0,37.9662,37.9996,37.8829,37.9579,42700.0
2014-10-01 15:30:00,45.58,45.62,45.5,45.5,88500.0,37.9662,37.9996,37.8996,37.8996,88500.0
2014-10-02 09:30:00,45.56,45.83,45.52,45.79,13900.0,37.9496,38.1745,37.9163,38.1412,13900.0
2014-10-02 10:00:00,45.78,45.78,45.6,45.67,12200.0,38.1328,38.1328,37.9829,38.0412,12200.0
2014-10-02 10:30:00,45.63,45.63,45.51,45.56,13700.0,38.0079,38.0079,37.9079,37.9496,13700.0
2014-10-02 11:00:00,45.53,45.61,45.48,45.5,10900.0,37.9246,37.9912,37.8829,37.8996,10900.0
2014-10-02 11:30:00,45.51,45.52,45.33,45.46,13100.0,37.9079,37.9163,37.758,37.8663,13100.0
2014-10-02 12:00:00,45.44,45.51,45.41,45.45,18000.0,37.8496,37.9079,37.8246,37.858,18000.0
2014-10-02 12:30:00,45.47,45.61,45.46,45.61,13300.0,37.8746,37.9912,37.8663,37.9912,13300.0
2014-10-02 13:00:00,45.6,45.72,45.53,45.7,14600.0,37.9829,38.0829,37.9246,38.0662,14600.0
2014-10-02 13:30:00,45.72,45.72,45.61,45.68,23100.0,38.0829,38.0829,37.9912,38.0495,23100.0
2014-10-02 14:00:00,45.7,45.84,45.68,45.84,19700.0,38.0662,38.1828,38.0495,38.1828,19700.0
2014-10-02 14:30:00,45.83,45.88,45.74,45.84,19100.0,38.1745,38.2161,38.0995,38.1828,19100.0
2014-10-02 15:00:00,45.84,45.85,45.72,45.76,15500.0,38.1828,38.1911,38.0829,38.1162,15500.0
2014-10-02 15:30:00,45.75,45.76,45.65,45.65,45900.0,38.1078,38.1162,38.0245,38.0245,45900.0
2014-10-03 09:30:00,45.98,46.22,45.67,46.17,40500.0,38.2994,38.4993,38.0412,38.4577,40500.0
2014-10-03 10:00:00,46.2,46.22,46.11,46.11,8500.0,38.4827,38.4993,38.4077,38.4077,8500.0
2014-10-03 10:30:00,46.13,46.2,46.12,46.17,12600.0,38.4244,38.4827,38.416,38.4577,12600.0
2014-10-03 11:00:00,46.2,46.21,46.07,46.09,9700.0,38.4827,38.491,38.3744,38.3911,9700.0
2014-10-03 11:30:00,46.11,46.13,46.05,46.09,9700.0,38.4077,38.4244,38.3577,38.3911,9700.0
2014-10-03 12:00:00,46.09,46.09,46.02,46.05,8900.0,38.3911,38.3911,38.3327,38.3577,8900.0
2014-10-03 12:30:00,46.07,46.1,46.01,46.09,10300.0,38.3744,38.3994,38.3244,38.3911,10300.0
2014-10-03 13:00:00,46.09,46.11,46.05,46.06,6600.0,38.3911,38.4077,38.3577,38.3661,6600.0
2014-10-03 13:30:00,46.06,46.08,46.04,46.08,7400.0,38.3661,38.3827,38.3494,38.3827,7400.0
2014-10-03 14:00:00,46.08,46.15,46.08,46.14,14400.0,38.3827,38.441,38.3827,38.4327,14400.0
2014-10-03 14:30:00,46.13,46.15,46.07,46.1,18700.0,38.4244,38.441,38.3744,38.3994,18700.0
2014-10-03 15:00:00,46.1,46.13,46.06,46.06,22500.0,38.3994,38.4244,38.3661,38.3661,22500.0
2014-10-03 15:30:00,46.06,46.09,45.99,46.0,58900.0,38.3661,38.3911,38.3078,38.3161,58900.0
2014-10-06 09:30:00,46.23,46.45,46.22,46.37,26000.0,38.5077,38.6909,38.4993,38.6243,26000.0
2014-10-06 10:00:00,46.36,46.46,46.18,46.18,28000.0,38.6159,38.6992,38.466,38.466,28000.0
2014-10-06 10:30:00,46.15,46.25,46.0,46.03,22200.0,38.441,38.5243,38.3161,38.3411,22200.0
2014-10-06 11:00:00,46.03,46.09,46.0,46.01,15600.0,38.3411,38.3911,38.3161,38.3244,15600.0
2014-10-06 11:30:00,46.02,46.06,45.88,45.91,16100.0,38.3327,38.3661,38.2161,38.2411,16100.0
2014-10-06 12:00:00,45.92,45.93,45.85,45.85,14600.0,38.2494,38.2578,38.1911,38.1911,14600.0
2014-10-06 12:30:00,45.85,45.86,45.74,45.79,20600.0,38.1911,38.1995,38.0995,38.1412,20600.0
2014-10-06 13:00:00,45.81,45.85,45.77,45.85,17400.0,38.1578,38.1911,38.1245,38.1911,17400.0
2014-10-06 13:30:00,45.84,45.84,45.78,45.78,13300.0,38.1828,38.1828,38.1328,38.1328,13300.0
2014-10-06 14:00:00,45.77,45.91,45.76,45.89,17300.0,38.1245,38.2411,38.1162,38.2245,17300.0
2014-10-06 14:30:00,45.89,45.97,45.89,45.97,19400.0,38.2245,38.2911,38.2245,38.2911,19400.0
2014-10-06 15:00:00,45.97,46.0,45.9,45.96,35700.0,38.2911,38.3161,38.2328,38.2828,35700.0
2014-10-06 15:30:00,45.96,45.96,45.81,45.86,52900.0,38.2828,38.2828,38.1578,38.1995,52900.0
2014-10-07 09:30:00,45.8,46.08,45.59,45.63,27400.0,38.1495,38.3827,37.9746,38.0079,27400.0
2014-10-07 10:00:00,45.63,45.69,45.55,45.58,23100.0,38.0079,38.0579,37.9413,37.9662,23100.0
2014-10-07 10:30:00,45.6,45.6,45.47,45.47,26000.0,37.9829,37.9829,37.8746,37.8746,26000.0
2014-10-07 11:00:00,45.44,45.49,45.36,45.36,19200.0,37.8496,37.8913,37.783,37.783,19200.0
2014-10-07 11:30:00,45.36,45.52,45.36,45.51,24400.0,37.783,37.9163,37.783,37.9079,24400.0
2014-10-07 12:00:00,45.49,45.52,45.45,45.49,25900.0,37.8913,37.9163,37.858,37.8913,25900.0
2014-10-07 12:30:00,45.49,45.51,45.43,45.45,10600.0,37.8913,37.9079,37.8413,37.858,10600.0
2014-10-07 13:00:00,45.45,45.49,45.37,45.41,89800.0,37.858,37.8913,37.7913,37.8246,89800.0
2014-10-07 13:30:00,45.44,45.45,45.38,45.44,22200.0,37.8496,37.858,37.7996,37.8496,22200.0
2014-10-07 14:00:00,45.43,45.48,45.4,45.41,23100.0,37.8413,37.8829,37.8163,37.8246,23100.0
2014-10-07 14:30:00,45.39,45.46,45.36,45.44,18700.0,37.808,37.8663,37.783,37.8496,18700.0
2014-10-07 15:00:00,45.44,45.45,45.3,45.4,32700.0,37.8496,37.858,37.733,37.8163,32700.0
2014-10-07 15:30:00,45.41,45.46,45.34,45.36,90500.0,37.8246,37.8663,37.7663,37.783,90500.0
2014-10-08 09:30:00,45.43,45.8,45.38,45.49,21400.0,37.8413,38.1495,37.7996,37.8913,21400.0
2014-10-08 10:00:00,45.49,45.52,45.34,45.45,29100.0,37.8913,37.9163,37.7663,37.858,29100.0
2014-10-08 10:30:00,45.45,45.49,45.37,45.42,55000.0,37.858,37.8913,37.7913,37.833,55000.0
2014-10-08 11:00:00,45.4,45.44,45.3,45.41,36100.0,37.8163,37.8496,37.733,37.8246,36100.0
2014-10-08 11:30:00,45.41,45.55,45.39,45.55,23600.0,37.8246,37.9413,37.808,37.9413,23600.0
2014-10-08 12:00:00,45.56,45.61,45.5,45.51,22200.0,37.9496,37.9912,37.8996,37.9079,22200.0
2014-10-08 12:30:00,45.52,45.55,45.43,45.44,18900.0,37.9163,37.9413,37.8413,37.8496,18900.0
2014-10-08 13:00:00,45.45,45.46,45.35,45.36,55300.0,37.858,37.8663,37.7747,37.783,55300.0
2014-10-08 13:30:00,45.35,45.41,45.32,45.4,81500.0,37.7747,37.8246,37.7497,37.8163,81500.0
2014-10-08 14:00:00,45.41,45.77,45.41,45.71,29400.0,37.8246,38.1245,37.8246,38.0745,29400.0
2014-10-08 14:30:00,45.71,45.8,45.7,45.71,21900.0,38.0745,38.1495,38.0662,38.0745,21900.0
2014-10-08 15:00:00,45.71,45.91,45.71,45.88,23600.0,38.0745,38.2411,38.0745,38.2161,23600.0
2014-10-08 15:30:00,45.87,46.0,45.8,45.9,131500.0,38.2078,38.3161,38.1495,38.2328,131500.0
2014-10-09 09:30:00,45.72,46.11,45.72,45.88,22300.0,38.0829,38.4077,38.0829,38.2161,22300.0
2014-10-09 10:00:00,45.89,46.05,45.86,45.98,21100.0,38.2245,38.3577,38.1995,38.2994,21100.0
2014-10-09 10:30:00,46.0,46.01,45.82,45.97,17700.0,38.3161,38.3244,38.1662,38.2911,17700.0
2014-10-09 11:00:00,45.97,46.0,45.85,45.9,52300.0,38.2911,38.3161,38.1911,38.2328,52300.0
2014-10-09 11:30:00,45.88,45.92,45.62,45.65,20600.0,38.2161,38.2494,37.9996,38.0245,20600.0
2014-10-09 12:00:00,45.64,45.69,45.49,45.54,18400.0,38.0162,38.0579,37.8913,37.9329,18400.0
2014-10-09 12:30:00,45.54,45.54,45.48,45.54,16100.0,37.9329,37.9329,37.8829,37.9329,16100.0
2014-10-09 13:00:00,45.53,45.54,45.38,45.49,14000.0,37.9246,37.9329,37.7996,37.8913,14000.0
2014-10-09 13:30:00,45.51,45.62,45.46,45.51,14200.0,37.9079,37.9996,37.8663,37.9079,14200.0
2014-10-09 14:00:00,45.48,45.49,45.41,45.44,23500.0,37.8829,37.8913,37.8246,37.8496,23500.0
2014-10-09 14:30:00,45.41,45.51,45.4,45.47,33700.0,37.8246,37.9079,37.8163,37.8746,33700.0
2014-10-09 15:00:00,45.47,45.62,45.36,45.5,71300.0,37.8746,37.9996,37.783,37.8996,71300.0
2014-10-09 15:30:00,45.5,45.59,45.34,45.36,97400.0,37.8996,37.9746,37.7663,37.783,97400.0
2014-10-10 09:30:00,45.26,45.63,45.15,45.57,65800.0,37.6997,38.0079,37.6081,37.9579,65800.0
2014-10-10 10:00:00,45.52,45.57,45.22,45.26,37600.0,37.9163,37.9579,37.6664,37.6997,37600.0
2014-10-10 10:30:00,45.26,45.26,45.1,45.16,40100.0,37.6997,37.6997,37.5664,37.6164,40100.0
2014-10-10 11:00:00,45.17,45.18,45.09,45.16,40000.0,37.6247,37.6331,37.5581,37.6164,40000.0
2014-10-10 11:30:00,45.16,45.17,45.07,45.14,28500.0,37.6164,37.6247,37.5414,37.5997,28500.0
2014-10-10 12:00:00,45.14,45.22,45.11,45.2,41900.0,37.5997,37.6664,37.5748,37.6497,41900.0
2014-10-10 12:30:00,45.2,45.33,45.2,45.25,35900.0,37.6497,37.758,37.6497,37.6914,35900.0
2014-10-10 13:00:00,45.27,45.27,45.15,45.15,23600.0,37.708,37.708,37.6081,37.6081,23600.0
2014-10-10 13:30:00,45.17,45.28,45.15,45.27,32200.0,37.6247,37.7164,37.6081,37.708,32200.0
2014-10-10 14:00:00,45.27,45.3,45.2,45.22,25200.0,37.708,37.733,37.6497,37.6664,25200.0
2014-10-10 14:30:00,45.23,45.25,45.04,45.04,21700.0,37.6747,37.6914,37.5164,37.5164,21700.0
2014-10-10 15:00:00,45.07,45.08,45.0,45.01,33500.0,37.5414,37.5498,37.4831,37.4915,33500.0
2014-10-10 15:30:00,45.02,45.02,44.75,44.9,133100.0,37.4998,37.4998,37.2749,37.3998,133100.0
2014-10-13 09:30:00,44.84,45.11,44.79,45.07,47700.0,37.3499,37.5748,37.3082,37.5414,47700.0
2014-10-13 10:00:00,45.1,45.13,44.98,45.0,48500.0,37.5664,37.5914,37.4665,37.4831,48500.0
2014-10-13 10:30:00,45.0,45.08,44.95,45.05,51300.0,37.4831,37.5498,37.4415,37.5248,51300.0
2014-10-13 11:00:00,45.05,45.15,45.02,45.1,31200.0,37.5248,37.6081,37.4998,37.5664,31200.0
2014-10-13 11:30:00,45.12,45.3,45.08,45.12,28900.0,37.5831,37.733,37.5498,37.5831,28900.0
2014-10-13 12:00:00,45.14,45.21,45.1,45.2,30300.0,37.5997,37.658,37.5664,37.6497,30300.0
2014-10-13 12:30:00,45.21,45.41,45.19,45.39,25700.0,37.658,37.8246,37.6414,37.808,25700.0
2014-10-13 13:00:00,45.39,45.46,45.31,45.38,30500.0,37.808,37.8663,37.7413,37.7996,30500.0
2014-10-13 13:30:00,45.38,45.4,45.27,45.28,16500.0,37.7996,37.8163,37.708,37.7164,16500.0
2014-10-13 14:00:00,45.28,45.31,45.25,45.3,15800.0,37.7164,37.7413,37.6914,37.733,15800.0
2014-10-13 14:30:00,45.31,45.33,45.26,45.27,34400.0,37.7413,37.758,37.6997,37.708,34400.0
2014-10-13 15:00:00,45.29,45.3,45.11,45.12,92700.0,37.7247,37.733,37.5748,37.5831,92700.0
2014-10-13 15:30:00,45.11,45.12,44.88,44.94,180300.0,37.5748,37.5831,37.3832,37.4331,180300.0
2014-10-14 09:30:00,45.18,45.62,44.8,45.35,44400.0,37.6331,37.9996,37.3165,37.7747,44400.0
2014-10-14 10:00:00,45.38,45.43,45.26,45.32,37500.0,37.7996,37.8413,37.6997,37.7497,37500.0
2014-10-14 10:30:00,45.32,45.37,45.21,45.27,51100.0,37.7497,37.7913,37.658,37.708,51100.0
2014-10-14 11:00:00,45.28,45.47,45.26,45.45,53100.0,37.7164,37.8746,37.6997,37.858,53100.0
2014-10-14 11:30:00,45.45,45.64,45.45,45.64,33600.0,37.858,38.0162,37.858,38.0162,33600.0
2014-10-14 12:00:00,45.63,45.76,45.63,45.7,43200.0,38.0079,38.1162,38.0079,38.0662,43200.0
2014-10-14 12:30:00,45.7,45.73,45.63,45.63,39300.0,38.0662,38.0912,38.0079,38.0079,39300.0
2014-10-14 13:00:00,45.62,45.64,45.43,45.47,28400.0,37.9996,38.0162,37.8413,37.8746,28400.0
2014-10-14 13:30:00,45.47,45.6,45.38,45.6,83100.0,37.8746,37.9829,37.7996,37.9829,83100.0
2014-10-14 14:00:00,45.61,45.65,45.48,45.51,46700.0,37.9912,38.0245,37.8829,37.9079,46700.0
2014-10-14 14:30:00,45.52,45.59,45.49,45.5,42500.0,37.9163,37.9746,37.8913,37.8996,42500.0
2014-10-14 15:00:00,45.52,45.53,45.24,45.26,41100.0,37.9163,37.9246,37.683,37.6997,41100.0
2014-10-14 15:30:00,45.27,45.36,45.19,45.26,123400.0,37.708,37.783,37.6414,37.6997,123400.0
2014-10-15 09:30:00,44.92,45.28,44.69,44.9,23200.0,37.4165,37.7164,37.2249,37.3998,23200.0
2014-10-15 10:00:00,44.94,45.11,44.88,45.08,23600.0,37.4331,37.5748,37.3832,37.5498,23600.0
2014-10-15 10:30:00,45.05,45.06,44.77,44.82,46400.0,37.5248,37.5331,37.2915,37.3332,46400.0
2014-10-15 11:00:00,44.83,44.87,44.62,44.64,36400.0,37.3415,37.3748,37.1666,37.1833,36400.0
2014-10-15 11:30:00,44.63,44.65,44.41,44.47,39900.0,37.1749,37.1916,36.9917,37.0417,39900.0
2014-10-15 12:00:00,44.47,44.47,44.38,44.4,37700.0,37.0417,37.0417,36.9667,36.9834,37700.0
2014-10-15 12:30:00,44.39,44.42,44.31,44.35,31500.0,36.975,37.0,36.9084,36.9417,31500.0
2014-10-15 13:00:00,44.35,44.4,44.18,44.23,48900.0,36.9417,36.9834,36.8001,36.8417,48900.0
2014-10-15 13:30:00,44.24,44.34,44.21,44.3,50500.0,36.8501,36.9334,36.8251,36.9001,50500.0
2014-10-15 14:00:00,44.3,44.42,44.23,44.41,48300.0,36.9001,37.0,36.8417,36.9917,48300.0
2014-10-15 14:30:00,44.41,44.58,44.4,44.57,52100.0,36.9917,37.1333,36.9834,37.125,52100.0
2014-10-15 15:00:00,44.58,44.9,44.57,44.89,49300.0,37.1333,37.3998,37.125,37.3915,49300.0
2014-10-15 15:30:00,44.89,45.13,44.89,44.99,81500.0,37.3915,37.5914,37.3915,37.4748,81500.0
2014-10-16 09:30:00,44.54,44.86,44.23,44.83,55300.0,37.1,37.3665,36.8417,37.3415,55300.0
2014-10-16 10:00:00,44.85,44.91,44.61,44.91,62700.0,37.3582,37.4082,37.1583,37.4082,62700.0
2014-10-16 10:30:00,44.91,45.0,44.77,44.98,56900.0,37.4082,37.4831,37.2915,37.4665,56900.0
2014-10-16 11:00:00,44.99,45.07,44.96,45.05,40500.0,37.4748,37.5414,37.4498,37.5248,40500.0
2014-10-16 11:30:00,45.04,45.12,44.74,44.78,28800.0,37.5164,37.5831,37.2666,37.2999,28800.0
2014-10-16 12:00:00,44.77,44.86,44.66,44.66,32600.0,37.2915,37.3665,37.1999,37.1999,32600.0
2014-10-16 12:30:00,44.66,44.66,44.44,44.47,53300.0,37.1999,37.1999,37.0167,37.0417,53300.0
2014-10-16 13:00:00,44.48,44.74,44.48,44.7,20700.0,37.05,37.2666,37.05,37.2332,20700.0
2014-10-16 13:30:00,44.72,44.73,44.59,44.59,38100.0,37.2499,37.2582,37.1416,37.1416,38100.0
2014-10-16 14:00:00,44.6,44.68,44.58,44.65,35700.0,37.1499,37.2166,37.1333,37.1916,35700.0
2014-10-16 14:30:00,44.68,44.69,44.5,44.51,44200.0,37.2166,37.2249,37.0666,37.075,44200.0
2014-10-16 15:00:00,44.51,44.53,44.37,44.52,64900.0,37.075,37.0916,36.9584,37.0833,64900.0
2014-10-16 15:30:00,44.52,44.56,44.4,44.42,139600.0,37.0833,37.1166,36.9834,37.0,139600.0
2014-10-17 09:30:00,44.74,44.8,44.06,44.69,32000.0,37.2666,37.3165,36.7001,37.2249,32000.0
2014-10-17 10:00:00,44.69,44.79,44.64,44.74,81500.0,37.2249,37.3082,37.1833,37.2666,81500.0
2014-10-17 10:30:00,44.74,44.74,44.67,44.73,69400.0,37.2666,37.2666,37.2082,37.2582,69400.0
2014-10-17 11:00:00,44.72,44.74,44.68,44.7,69000.0,37.2499,37.2666,37.2166,37.2332,69000.0
2014-10-17 11:30:00,44.71,44.87,44.67,44.87,75500.0,37.2416,37.3748,37.2082,37.3748,75500.0
2014-10-17 12:00:00,44.87,44.93,44.85,44.86,19100.0,37.3748,37.4248,37.3582,37.3665,19100.0
2014-10-17 12:30:00,44.86,44.94,44.86,44.88,20200.0,37.3665,37.4331,37.3665,37.3832,20200.0
2014-10-17 13:00:00,44.89,44.9,44.82,44.82,21400.0,37.3915,37.3998,37.3332,37.3332,21400.0
2014-10-17 13:30:00,44.82,44.84,44.79,44.81,21400.0,37.3332,37.3499,37.3082,37.3249,21400.0
2014-10-17 14:00:00,44.8,44.83,44.76,44.79,20200.0,37.3165,37.3415,37.2832,37.3082,20200.0
2014-10-17 14:30:00,44.78,44.92,44.78,44.92,32800.0,37.2999,37.4165,37.2999,37.4165,32800.0
2014-10-17 15:00:00,44.93,44.98,44.83,44.96,40800.0,37.4248,37.4665,37.3415,37.4498,40800.0
2014-10-17 15:30:00,44.98,45.04,44.95,44.98,75500.0,37.4665,37.5164,37.4415,37.4665,75500.0
2014-10-20 09:30:00,45.01,45.31,44.97,45.18,45100.0,37.4915,37.7413,37.4581,37.6331,45100.0
2014-10-20 10:00:00,45.19,45.2,44.9,44.99,50200.0,37.6414,37.6497,37.3998,37.4748,50200.0
2014-10-20 10:30:00,44.98,45.0,44.83,44.93,53600.0,37.4665,37.4831,37.3415,37.4248,53600.0
2014-10-20 11:00:00,44.91,44.95,44.88,44.91,45800.0,37.4082,37.4415,37.3832,37.4082,45800.0
2014-10-20 11:30:00,44.9,44.95,44.81,44.93,15800.0,37.3998,37.4415,37.3249,37.4248,15800.0
2014-10-20 12:00:00,44.92,45.0,44.91,44.94,18300.0,37.4165,37.4831,37.4082,37.4331,18300.0
2014-10-20 12:30:00,44.94,44.95,44.88,44.91,19400.0,37.4331,37.4415,37.3832,37.4082,19400.0
2014-10-20 13:00:00,44.91,45.05,44.9,45.0,23000.0,37.4082,37.5248,37.3998,37.4831,23000.0
2014-10-20 13:30:00,45.01,45.04,44.96,45.0,29800.0,37.4915,37.5164,37.4498,37.4831,29800.0
2014-10-20 14:00:00,45.0,45.12,45.0,45.04,21400.0,37.4831,37.5831,37.4831,37.5164,21400.0
2014-10-20 14:30:00,45.04,45.11,45.04,45.07,24100.0,37.5164,37.5748,37.5164,37.5414,24100.0
2014-10-20 15:00:00,45.08,45.16,45.08,45.15,28100.0,37.5498,37.6164,37.5498,37.6081,28100.0
2014-10-20 15:30:00,45.16,45.24,45.15,45.2,49000.0,37.6164,37.683,37.6081,37.6497,49000.0
2014-10-21 09:30:00,45.27,45.46,45.17,45.39,29200.0,37.708,37.8663,37.6247,37.808,29200.0
2014-10-21 10:00:00,45.4,45.67,45.35,45.59,27000.0,37.8163,38.0412,37.7747,37.9746,27000.0
2014-10-21 10:30:00,45.6,45.69,45.56,45.66,23400.0,37.9829,38.0579,37.9496,38.0329,23400.0
2014-10-21 11:00:00,45.65,45.65,45.54,45.62,29900.0,38.0245,38.0245,37.9329,37.9996,29900.0
2014-10-21 11:30:00,45.62,45.68,45.59,45.65,16800.0,37.9996,38.0495,37.9746,38.0245,16800.0
2014-10-21 12:00:00,45.65,45.71,45.63,45.68,19300.0,38.0245,38.0745,38.0079,38.0495,19300.0
2014-10-21 12:30:00,45.67,45.71,45.66,45.68,13500.0,38.0412,38.0745,38.0329,38.0495,13500.0
2014-10-21 13:00:00,45.68,45.79,45.68,45.78,73800.0,38.0495,38.1412,38.0495,38.1328,73800.0
2014-10-21 13:30:00,45.79,45.88,45.78,45.86,17200.0,38.1412,38.2161,38.1328,38.1995,17200.0
2014-10-21 14:00:00,45.86,45.86,45.81,45.84,16700.0,38.1995,38.1995,38.1578,38.1828,16700.0
2014-10-21 14:30:00,45.84,45.86,45.72,45.75,66700.0,38.1828,38.1995,38.0829,38.1078,66700.0
2014-10-21 15:00:00,45.74,45.92,45.74,45.9,21900.0,38.0995,38.2494,38.0995,38.2328,21900.0
2014-10-21 15:30:00,45.9,45.9,45.83,45.88,62700.0,38.2328,38.2328,38.1745,38.2161,62700.0
2014-10-22 09:30:00,45.86,46.32,45.86,46.28,16100.0,38.1995,38.5826,38.1995,38.5493,16100.0
2014-10-22 10:00:00,46.27,46.27,46.03,46.2,19300.0,38.541,38.541,38.3411,38.4827,19300.0
2014-10-22 10:30:00,46.19,46.22,46.1,46.1,16300.0,38.4743,38.4993,38.3994,38.3994,16300.0
2014-10-22 11:00:00,46.1,46.28,46.1,46.22,15000.0,38.3994,38.5493,38.3994,38.4993,15000.0
2014-10-22 11:30:00,46.23,46.27,46.2,46.21,18100.0,38.5077,38.541,38.4827,38.491,18100.0
2014-10-22 12:00:00,46.22,46.23,46.07,46.1,34000.0,38.4993,38.5077,38.3744,38.3994,34000.0
2014-10-22 12:30:00,46.09,46.09,45.95,46.07,18500.0,38.3911,38.3911,38.2744,38.3744,18500.0
2014-10-22 13:00:00,46.09,46.16,46.07,46.08,23600.0,38.3911,38.4494,38.3744,38.3827,23600.0
2014-10-22 13:30:00,46.09,46.14,46.05,46.05,10600.0,38.3911,38.4327,38.3577,38.3577,10600.0
2014-10-22 14:00:00,46.05,46.08,46.01,46.06,9200.0,38.3577,38.3827,38.3244,38.3661,9200.0
2014-10-22 14:30:00,46.05,46.11,45.96,46.03,40400.0,38.3577,38.4077,38.2828,38.3411,40400.0
2014-10-22 15:00:00,46.04,46.05,45.98,46.02,25000.0,38.3494,38.3577,38.2994,38.3327,25000.0
2014-10-22 15:30:00,46.01,46.01,45.79,45.8,95900.0,38.3244,38.3244,38.1412,38.1495,95900.0
2014-10-23 09:30:00,46.19,46.48,45.88,45.99,34400.0,38.4743,38.7159,38.2161,38.3078,34400.0
2014-10-23 10:00:00,46.08,46.14,45.97,46.1,59600.0,38.3827,38.4327,38.2911,38.3994,59600.0
2014-10-23 10:30:00,46.1,46.33,46.04,46.32,27900.0,38.3994,38.591,38.3494,38.5826,27900.0
2014-10-23 11:00:00,46.3,46.35,46.26,46.26,26800.0,38.566,38.6076,38.5327,38.5327,26800.0
2014-10-23 11:30:00,46.26,46.34,46.23,46.25,26100.0,38.5327,38.5993,38.5077,38.5243,26100.0
2014-10-23 12:00:00,46.25,46.28,46.24,46.27,23700.0,38.5243,38.5493,38.516,38.541,23700.0
2014-10-23 12:30:00,46.27,46.3,46.12,46.12,23100.0,38.541,38.566,38.416,38.416,23100.0
2014-10-23 13:00:00,46.13,46.2,46.09,46.19,23600.0,38.4244,38.4827,38.3911,38.4743,23600.0
2014-10-23 13:30:00,46.2,46.21,46.13,46.14,24100.0,38.4827,38.491,38.4244,38.4327,24100.0
2014-10-23 14:00:00,46.15,46.15,46.12,46.15,38100.0,38.441,38.441,38.416,38.441,38100.0
2014-10-23 14:30:00,46.14,46.15,45.99,46.01,48000.0,38.4327,38.441,38.3078,38.3244,48000.0
2014-10-23 15:00:00,46.01,46.02,45.95,46.0,40500.0,38.3244,38.3327,38.2744,38.3161,40500.0
2014-10-23 15:30:00,45.99,46.0,45.89,45.91,75100.0,38.3078,38.3161,38.2245,38.2411,75100.0
2014-10-24 09:30:00,45.84,46.17,45.8,46.11,37800.0,38.1828,38.4577,38.1495,38.4077,37800.0
2014-10-24 10:00:00,46.11,46.24,46.1,46.17,26900.0,38.4077,38.516,38.3994,38.4577,26900.0
2014-10-24 10:30:00,46.16,46.31,46.14,46.29,25300.0,38.4494,38.5743,38.4327,38.5576,25300.0
2014-10-24 11:00:00,46.29,46.3,46.24,46.25,24800.0,38.5576,38.566,38.516,38.5243,24800.0
2014-10-24 11:30:00,46.25,46.3,46.23,46.3,28200.0,38.5243,38.566,38.5077,38.566,28200.0
2014-10-24 12:00:00,46.3,46.32,46.24,46.28,24600.0,38.566,38.5826,38.516,38.5493,24600.0
2014-10-24 12:30:00,46.28,46.3,46.19,46.22,18700.0,38.5493,38.566,38.4743,38.4993,18700.0
2014-10-24 13:00:00,46.21,46.22,46.13,46.15,17100.0,38.491,38.4993,38.4244,38.441,17100.0
2014-10-24 13:30:00,46.15,46.25,46.15,46.16,34700.0,38.441,38.5243,38.441,38.4494,34700.0
2014-10-24 14:00:00,46.17,46.19,46.08,46.1,40400.0,38.4577,38.4743,38.3827,38.3994,40400.0
2014-10-24 14:30:00,46.09,46.17,46.07,46.09,35400.0,38.3911,38.4577,38.3744,38.3911,35400.0
2014-10-24 15:00:00,46.1,46.11,46.02,46.03,48700.0,38.3994,38.4077,38.3327,38.3411,48700.0
2014-10-24 15:30:00,46.04,46.24,46.02,46.23,113000.0,38.3494,38.516,38.3327,38.5077,113000.0
2014-10-27 09:30:00,46.17,46.42,45.9,46.42,19000.0,38.4577,38.6659,38.2328,38.6659,19000.0
2014-10-27 10:00:00,46.4,46.4,46.29,46.38,65300.0,38.6493,38.6493,38.5576,38.6326,65300.0
2014-10-27 10:30:00,46.38,46.66,46.37,46.65,39100.0,38.6326,38.8658,38.6243,38.8575,39100.0
2014-10-27 11:00:00,46.65,46.83,46.59,46.69,57800.0,38.8575,39.0074,38.8075,38.8908,57800.0
2014-10-27 11:30:00,46.69,46.72,46.59,46.65,21500.0,38.8908,38.9158,38.8075,38.8575,21500.0
2014-10-27 12:00:00,46.64,46.77,46.64,46.71,24800.0,38.8492,38.9575,38.8492,38.9075,24800.0
2014-10-27 12:30:00,46.72,46.77,46.69,46.72,17900.0,38.9158,38.9575,38.8908,38.9158,17900.0
2014-10-27 13:00:00,46.72,46.78,46.67,46.67,20000.0,38.9158,38.9658,38.8742,38.8742,20000.0
2014-10-27 13:30:00,46.68,46.68,46.6,46.61,20500.0,38.8825,38.8825,38.8159,38.8242,20500.0
2014-10-27 14:00:00,46.6,46.6,46.53,46.55,24100.0,38.8159,38.8159,38.7576,38.7742,24100.0
2014-10-27 14:30:00,46.54,46.71,46.49,46.66,30900.0,38.7659,38.9075,38.7242,38.8658,30900.0
2014-10-27 15:00:00,46.65,46.71,46.63,46.63,34600.0,38.8575,38.9075,38.8408,38.8408,34600.0
2014-10-27 15:30:00,46.63,46.64,46.59,46.61,55900.0,38.8408,38.8492,38.8075,38.8242,55900.0
2014-10-28 09:30:00,46.66,47.12,46.66,47.01,19300.0,38.8658,39.249,38.8658,39.1574,19300.0
2014-10-28 10:00:00,47.06,47.1,46.94,46.99,22500.0,39.199,39.2323,39.0991,39.1407,22500.0
2014-10-28 10:30:00,47.01,47.04,46.89,46.9,12800.0,39.1574,39.1824,39.0574,39.0657,12800.0
2014-10-28 11:00:00,46.9,46.96,46.87,46.89,23100.0,39.0657,39.1157,39.0408,39.0574,23100.0
2014-10-28 11:30:00,46.88,46.89,46.8,46.81,16400.0,39.0491,39.0574,38.9825,38.9908,16400.0
2014-10-28 12:00:00,46.82,46.86,46.79,46.79,13900.0,38.9991,39.0324,38.9741,38.9741,13900.0
2014-10-28 12:30:00,46.78,46.8,46.74,46.79,11600.0,38.9658,38.9825,38.9325,38.9741,11600.0
2014-10-28 13:00:00,46.79,46.81,46.75,46.77,15800.0,38.9741,38.9908,38.9408,38.9575,15800.0
2014-10-28 13:30:00,46.77,46.8,46.74,46.75,28200.0,38.9575,38.9825,38.9325,38.9408,28200.0
2014-10-28 14:00:00,46.74,46.78,46.72,46.75,28700.0,38.9325,38.9658,38.9158,38.9408,28700.0
2014-10-28 14:30:00,46.75,46.75,46.7,46.7,20500.0,38.9408,38.9408,38.8992,38.8992,20500.0
2014-10-28 15:00:00,46.7,46.84,46.7,46.81,40700.0,38.8992,39.0158,38.8992,38.9908,40700.0
2014-10-28 15:30:00,46.82,46.89,46.78,46.87,72200.0,38.9991,39.0574,38.9658,39.0408,72200.0
2014-10-29 09:30:00,46.9,47.12,46.68,46.98,45700.0,39.0657,39.249,38.8825,39.1324,45700.0
2014-10-29 10:00:00,46.98,47.04,46.86,46.89,30600.0,39.1324,39.1824,39.0324,39.0574,30600.0
2014-10-29 10:30:00,46.9,46.9,46.81,46.86,19000.0,39.0657,39.0657,38.9908,39.0324,19000.0
2014-10-29 11:00:00,46.86,46.87,46.77,46.77,22500.0,39.0324,39.0408,38.9575,38.9575,22500.0
2014-10-29 11:30:00,46.77,46.8,46.72,46.73,22500.0,38.9575,38.9825,38.9158,38.9241,22500.0
2014-10-29 12:00:00,46.73,46.76,46.67,46.67,17400.0,38.9241,38.9491,38.8742,38.8742,17400.0
2014-10-29 12:30:00,46.67,46.73,46.67,46.71,11500.0,38.8742,38.9241,38.8742,38.9075,11500.0
2014-10-29 13:00:00,46.7,46.74,46.69,46.73,13500.0,38.8992,38.9325,38.8908,38.9241,13500.0
2014-10-29 13:30:00,46.73,46.76,46.69,46.74,17100.0,38.9241,38.9491,38.8908,38.9325,17100.0
2014-10-29 14:00:00,46.75,46.75,46.56,46.61,33500.0,38.9408,38.9408,38.7825,38.8242,33500.0
2014-10-29 14:30:00,46.64,46.65,46.52,46.64,41400.0,38.8492,38.8575,38.7492,38.8492,41400.0
2014-10-29 15:00:00,46.65,46.65,46.55,46.63,25100.0,38.8575,38.8575,38.7742,38.8408,25100.0
2014-10-29 15:30:00,46.63,46.75,46.61,46.71,59600.0,38.8408,38.9408,38.8242,38.9075,59600.0
2014-10-30 09:30:00,46.71,46.98,46.71,46.73,37700.0,38.9075,39.1324,38.9075,38.9241,37700.0
2014-10-30 10:00:00,46.73,46.77,46.68,46.72,53800.0,38.9241,38.9575,38.8825,38.9158,53800.0
2014-10-30 10:30:00,46.71,46.73,46.65,46.69,92400.0,38.9075,38.9241,38.8575,38.8908,92400.0
2014-10-30 11:00:00,46.69,46.92,46.63,46.92,55300.0,38.8908,39.0824,38.8408,39.0824,55300.0
2014-10-30 11:30:00,46.92,46.94,46.82,46.92,21400.0,39.0824,39.0991,38.9991,39.0824,21400.0
2014-10-30 12:00:00,46.91,46.94,46.85,46.92,13300.0,39.0741,39.0991,39.0241,39.0824,13300.0
2014-10-30 12:30:00,46.92,46.98,46.92,46.94,13900.0,39.0824,39.1324,39.0824,39.0991,13900.0
2014-10-30 13:00:00,46.94,46.96,46.89,46.93,20700.0,39.0991,39.1157,39.0574,39.0907,20700.0
2014-10-30 13:30:00,46.92,46.99,46.87,46.97,9000.0,39.0824,39.1407,39.0408,39.1241,9000.0
2014-10-30 14:00:00,46.98,47.08,46.98,46.99,15700.0,39.1324,39.2157,39.1324,39.1407,15700.0
2014-10-30 14:30:00,46.99,47.01,46.84,46.84,13800.0,39.1407,39.1574,39.0158,39.0158,13800.0
2014-10-30 15:00:00,46.85,46.85,46.77,46.79,35700.0,39.0241,39.0241,38.9575,38.9741,35700.0
2014-10-30 15:30:00,46.8,46.85,46.78,46.79,172500.0,38.9825,39.0241,38.9658,38.9741,172500.0
2014-10-31 09:30:00,47.3,47.3,46.81,47.14,64600.0,39.3989,39.3989,38.9908,39.2657,64600.0
2014-10-31 10:00:00,47.15,47.18,47.06,47.12,53000.0,39.274,39.299,39.199,39.249,53000.0
2014-10-31 10:30:00,47.16,47.22,47.06,47.21,57400.0,39.2823,39.3323,39.199,39.324,57400.0
2014-10-31 11:00:00,47.21,47.43,47.19,47.43,62300.0,39.324,39.5072,39.3073,39.5072,62300.0
2014-10-31 11:30:00,47.43,47.44,47.38,47.43,28100.0,39.5072,39.5155,39.4656,39.5072,28100.0
2014-10-31 12:00:00,47.43,47.44,47.37,47.4,38800.0,39.5072,39.5155,39.4572,39.4822,38800.0
2014-10-31 12:30:00,47.4,47.47,47.38,47.43,44400.0,39.4822,39.5405,39.4656,39.5072,44400.0
2014-10-31 13:00:00,47.42,47.44,47.33,47.39,24400.0,39.4989,39.5155,39.4239,39.4739,24400.0
2014-10-31 13:30:00,47.39,47.48,47.39,47.48,30300.0,39.4739,39.5489,39.4739,39.5489,30300.0
2014-10-31 14:00:00,47.48,47.48,47.41,47.43,48500.0,39.5489,39.5489,39.4906,39.5072,48500.0
2014-10-31 14:30:00,47.44,47.48,47.43,47.46,39000.0,39.5155,39.5489,39.5072,39.5322,39000.0
2014-10-31 15:00:00,47.45,47.49,47.45,47.49,52400.0,39.5239,39.5572,39.5239,39.5572,52400.0
2014-10-31 15:30:00,47.5,47.56,47.49,47.54,90600.0,39.5655,39.6155,39.5572,39.5988,90600.0
2014-11-03 09:30:00,47.49,47.71,47.2,47.58,37200.0,39.5572,39.7404,39.3156,39.6322,37200.0
2014-11-03 10:00:00,47.58,47.65,47.45,47.47,91400.0,39.6322,39.6905,39.5239,39.5405,91400.0
2014-11-03 10:30:00,47.47,47.62,47.47,47.54,48300.0,39.5405,39.6655,39.5405,39.5988,48300.0
2014-11-03 11:00:00,47.53,47.6,47.52,47.59,22900.0,39.5905,39.6488,39.5822,39.6405,22900.0
2014-11-03 11:30:00,47.58,47.75,47.57,47.72,33000.0,39.6322,39.7738,39.6238,39.7488,33000.0
2014-11-03 12:00:00,47.71,47.72,47.65,47.71,25100.0,39.7404,39.7488,39.6905,39.7404,25100.0
2014-11-03 12:30:00,47.71,47.77,47.67,47.67,19700.0,39.7404,39.7904,39.7071,39.7071,19700.0
2014-11-03 13:00:00,47.67,47.72,47.61,47.66,21600.0,39.7071,39.7488,39.6571,39.6988,21600.0
2014-11-03 13:30:00,47.66,47.75,47.66,47.75,19400.0,39.6988,39.7738,39.6988,39.7738,19400.0
2014-11-03 14:00:00,47.73,47.75,47.65,47.68,61800.0,39.7571,39.7738,39.6905,39.7155,61800.0
2014-11-03 14:30:00,47.68,47.69,47.55,47.59,42000.0,39.7155,39.7238,39.6072,39.6405,42000.0
2014-11-03 15:00:00,47.58,47.6,47.51,47.51,49900.0,39.6322,39.6488,39.5739,39.5739,49900.0
2014-11-03 15:30:00,47.52,47.63,47.49,47.56,133800.0,39.5822,39.6738,39.5572,39.6155,133800.0
2014-11-04 09:30:00,47.24,47.7,47.18,47.63,57100.0,39.349,39.7321,39.299,39.6738,57100.0
2014-11-04 10:00:00,47.6,47.75,47.56,47.61,91300.0,39.6488,39.7738,39.6155,39.6571,91300.0
2014-11-04 10:30:00,47.57,47.62,47.32,47.33,21000.0,39.6238,39.6655,39.4156,39.4239,21000.0
2014-11-04 11:00:00,47.31,47.43,47.29,47.38,30900.0,39.4073,39.5072,39.3906,39.4656,30900.0
2014-11-04 11:30:00,47.38,47.45,47.27,47.3,72100.0,39.4656,39.5239,39.3739,39.3989,72100.0
2014-11-04 12:00:00,47.29,47.37,47.21,47.29,31200.0,39.3906,39.4572,39.324,39.3906,31200.0
2014-11-04 12:30:00,47.31,47.41,47.28,47.31,48900.0,39.4073,39.4906,39.3823,39.4073,48900.0
2014-11-04 13:00:00,47.32,47.38,47.27,47.28,43000.0,39.4156,39.4656,39.3739,39.3823,43000.0
2014-11-04 13:30:00,47.29,47.33,47.19,47.25,50700.0,39.3906,39.4239,39.3073,39.3573,50700.0
2014-11-04 14:00:00,47.26,47.34,47.23,47.23,44500.0,39.3656,39.4322,39.3406,39.3406,44500.0
2014-11-04 14:30:00,47.23,47.3,47.18,47.21,64900.0,39.3406,39.3989,39.299,39.324,64900.0
2014-11-04 15:00:00,47.2,47.23,47.16,47.22,76100.0,39.3156,39.3406,39.2823,39.3323,76100.0
2014-11-04 15:30:00,47.22,47.27,47.1,47.17,132400.0,39.3323,39.3739,39.2323,39.2906,132400.0
2014-11-05 09:30:00,46.34,47.92,46.18,47.41,81300.0,38.5993,39.9154,38.466,39.4906,81300.0
2014-11-05 10:00:00,47.43,47.46,47.34,47.35,41200.0,39.5072,39.5322,39.4322,39.4406,41200.0
2014-11-05 10:30:00,47.34,47.38,47.32,47.32,72000.0,39.4322,39.4656,39.4156,39.4156,72000.0
2014-11-05 11:00:00,47.33,47.41,47.31,47.41,34700.0,39.4239,39.4906,39.4073,39.4906,34700.0
2014-11-05 11:30:00,47.39,47.45,47.37,47.43,27100.0,39.4739,39.5239,39.4572,39.5072,27100.0
2014-11-05 12:00:00,47.44,47.46,47.39,47.42,22000.0,39.5155,39.5322,39.4739,39.4989,22000.0
2014-11-05 12:30:00,47.41,47.45,47.39,47.41,22000.0,39.4906,39.5239,39.4739,39.4906,22000.0
2014-11-05 13:00:00,47.41,47.44,47.38,47.4,33200.0,39.4906,39.5155,39.4656,39.4822,33200.0
2014-11-05 13:30:00,47.4,47.54,47.37,47.53,46500.0,39.4822,39.5988,39.4572,39.5905,46500.0
2014-11-05 14:00:00,47.53,47.79,47.52,47.77,55400.0,39.5905,39.8071,39.5822,39.7904,55400.0
2014-11-05 14:30:00,47.77,47.95,47.76,47.95,66000.0,39.7904,39.9404,39.7821,39.9404,66000.0
2014-11-05 15:00:00,47.95,48.08,47.83,47.95,84500.0,39.9404,40.0486,39.8404,39.9404,84500.0
2014-11-05 15:30:00,47.95,48.22,47.92,48.21,132700.0,39.9404,40.1653,39.9154,40.1569,132700.0
2014-11-06 09:30:00,48.06,48.22,47.74,48.08,45300.0,40.032,40.1653,39.7654,40.0486,45300.0
2014-11-06 10:00:00,48.08,48.09,47.77,47.86,59400.0,40.0486,40.057,39.7904,39.8654,59400.0
2014-11-06 10:30:00,47.86,47.87,47.71,47.71,27800.0,39.8654,39.8737,39.7404,39.7404,27800.0
2014-11-06 11:00:00,47.72,47.93,47.72,47.9,20000.0,39.7488,39.9237,39.7488,39.8987,20000.0
2014-11-06 11:30:00,47.91,48.04,47.91,48.03,28000.0,39.907,40.0153,39.907,40.007,28000.0
2014-11-06 12:00:00,48.02,48.02,47.93,47.95,33100.0,39.9987,39.9987,39.9237,39.9404,33100.0
2014-11-06 12:30:00,47.97,47.97,47.87,47.87,22500.0,39.957,39.957,39.8737,39.8737,22500.0
2014-11-06 13:00:00,47.87,47.88,47.66,47.73,37300.0,39.8737,39.882,39.6988,39.7571,37300.0
2014-11-06 13:30:00,47.74,47.81,47.66,47.71,29900.0,39.7654,39.8237,39.6988,39.7404,29900.0
2014-11-06 14:00:00,47.72,47.77,47.63,47.69,30000.0,39.7488,39.7904,39.6738,39.7238,30000.0
2014-11-06 14:30:00,47.71,47.79,47.68,47.69,36900.0,39.7404,39.8071,39.7155,39.7238,36900.0
2014-11-06 15:00:00,47.68,47.69,47.57,47.6,117300.0,39.7155,39.7238,39.6238,39.6488,117300.0
2014-11-06 15:30:00,47.6,47.68,47.57,47.59,286300.0,39.6488,39.7155,39.6238,39.6405,286300.0
2014-11-07 09:30:00,47.55,47.71,47.25,47.31,40700.0,39.6072,39.7404,39.3573,39.4073,40700.0
2014-11-07 10:00:00,47.31,47.41,47.31,47.4,41100.0,39.4073,39.4906,39.4073,39.4822,41100.0
2014-11-07 10:30:00,47.41,47.53,47.35,47.53,32900.0,39.4906,39.5905,39.4406,39.5905,32900.0
2014-11-07 11:00:00,47.53,47.75,47.51,47.7,37500.0,39.5905,39.7738,39.5739,39.7321,37500.0
2014-11-07 11:30:00,47.7,47.76,47.66,47.73,24900.0,39.7321,39.7821,39.6988,39.7571,24900.0
2014-11-07 12:00:00,47.74,47.83,47.73,47.78,15100.0,39.7654,39.8404,39.7571,39.7987,15100.0
2014-11-07 12:30:00,47.79,47.88,47.76,47.85,92800.0,39.8071,39.882,39.7821,39.8571,92800.0
2014-11-07 13:00:00,47.86,47.99,47.86,47.98,32200.0,39.8654,39.9737,39.8654,39.9653,32200.0
2014-11-07 13:30:00,47.99,48.04,47.97,47.97,30300.0,39.9737,40.0153,39.957,39.957,30300.0
2014-11-07 14:00:00,47.96,47.96,47.6,47.6,50300.0,39.9487,39.9487,39.6488,39.6488,50300.0
2014-11-07 14:30:00,47.58,47.82,47.55,47.71,75300.0,39.6322,39.8321,39.6072,39.7404,75300.0
2014-11-07 15:00:00,47.71,47.75,47.47,47.51,69100.0,39.7404,39.7738,39.5405,39.5739,69100.0
2014-11-07 15:30:00,47.5,47.55,47.46,47.51,99000.0,39.5655,39.6072,39.5322,39.5739,99000.0
2014-11-10 09:30:00,47.43,47.54,47.0,47.17,104200.0,39.5072,39.5988,39.149,39.2906,104200.0
2014-11-10 10:00:00,47.2,47.4,47.19,47.4,43600.0,39.3156,39.4822,39.3073,39.4822,43600.0
2014-11-10 10:30:00,47.4,47.5,47.39,47.5,91900.0,39.4822,39.5655,39.4739,39.5655,91900.0
2014-11-10 11:00:00,47.49,47.83,47.49,47.61,134700.0,39.5572,39.8404,39.5572,39.6571,134700.0
2014-11-10 11:30:00,47.61,47.73,47.6,47.66,26100.0,39.6571,39.7571,39.6488,39.6988,26100.0
2014-11-10 12:00:00,47.67,47.7,47.6,47.6,23100.0,39.7071,39.7321,39.6488,39.6488,23100.0
2014-11-10 12:30:00,47.61,47.62,47.51,47.52,9600.0,39.6571,39.6655,39.5739,39.5822,9600.0
2014-11-10 13:00:00,47.53,47.64,47.53,47.55,15900.0,39.5905,39.6821,39.5905,39.6072,15900.0
2014-11-10 13:30:00,47.57,47.61,47.48,47.49,44700.0,39.6238,39.6571,39.5489,39.5572,44700.0
2014-11-10 14:00:00,47.48,47.68,47.44,47.68,36400.0,39.5489,39.7155,39.5155,39.7155,36400.0
2014-11-10 14:30:00,47.68,47.68,47.5,47.55,34100.0,39.7155,39.7155,39.5655,39.6072,34100.0
2014-11-10 15:00:00,47.55,47.62,47.53,47.55,30700.0,39.6072,39.6655,39.5905,39.6072,30700.0
2014-11-10 15:30:00,47.55,47.55,47.44,47.49,76900.0,39.6072,39.6072,39.5155,39.5572,76900.0
2014-11-11 09:30:00,47.5,47.73,47.4,47.41,29500.0,39.5655,39.7571,39.4822,39.4906,29500.0
2014-11-11 10:00:00,47.41,47.57,47.4,47.55,26300.0,39.4906,39.6238,39.4822,39.6072,26300.0
2014-11-11 10:30:00,47.57,47.57,47.51,47.55,16800.0,39.6238,39.6238,39.5739,39.6072,16800.0
2014-11-11 11:00:00,47.55,47.56,47.51,47.54,22500.0,39.6072,39.6155,39.5739,39.5988,22500.0
2014-11-11 11:30:00,47.54,47.58,47.53,47.55,28100.0,39.5988,39.6322,39.5905,39.6072,28100.0
2014-11-11 12:00:00,47.55,47.55,47.46,47.46,18300.0,39.6072,39.6072,39.5322,39.5322,18300.0
2014-11-11 12:30:00,47.46,47.49,47.45,47.45,11000.0,39.5322,39.5572,39.5239,39.5239,11000.0
2014-11-11 13:00:00,47.46,47.5,47.44,47.5,17900.0,39.5322,39.5655,39.5155,39.5655,17900.0
2014-11-11 13:30:00,47.49,47.59,47.47,47.59,62900.0,39.5572,39.6405,39.5405,39.6405,62900.0
2014-11-11 14:00:00,47.59,47.59,47.53,47.56,14400.0,39.6405,39.6405,39.5905,39.6155,14400.0
2014-11-11 14:30:00,47.57,47.59,47.5,47.53,19400.0,39.6238,39.6405,39.5655,39.5905,19400.0
2014-11-11 15:00:00,47.54,47.56,47.51,47.53,29600.0,39.5988,39.6155,39.5739,39.5905,29600.0
2014-11-11 15:30:00,47.53,47.55,47.44,47.46,54500.0,39.5905,39.6072,39.5155,39.5322,54500.0
2014-11-12 09:30:00,47.32,47.62,47.32,47.41,25900.0,39.4156,39.6655,39.4156,39.4906,25900.0
2014-11-12 10:00:00,47.43,47.6,47.4,47.53,21200.0,39.5072,39.6488,39.4822,39.5905,21200.0
2014-11-12 10:30:00,47.51,47.55,47.46,47.53,14300.0,39.5739,39.6072,39.5322,39.5905,14300.0
2014-11-12 11:00:00,47.52,47.52,47.44,47.44,15000.0,39.5822,39.5822,39.5155,39.5155,15000.0
2014-11-12 11:30:00,47.45,47.51,47.45,47.51,13700.0,39.5239,39.5739,39.5239,39.5739,13700.0
2014-11-12 12:00:00,47.51,47.55,47.44,47.55,49900.0,39.5739,39.6072,39.5155,39.6072,49900.0
2014-11-12 12:30:00,47.55,47.58,47.51,47.54,45700.0,39.6072,39.6322,39.5739,39.5988,45700.0
2014-11-12 13:00:00,47.55,47.65,47.55,47.65,21300.0,39.6072,39.6905,39.6072,39.6905,21300.0
2014-11-12 13:30:00,47.64,47.7,47.55,47.56,16900.0,39.6821,39.7321,39.6072,39.6155,16900.0
2014-11-12 14:00:00,47.55,47.64,47.52,47.62,18800.0,39.6072,39.6821,39.5822,39.6655,18800.0
2014-11-12 14:30:00,47.62,47.63,47.56,47.6,19100.0,39.6655,39.6738,39.6155,39.6488,19100.0
2014-11-12 15:00:00,47.6,47.67,47.6,47.66,27500.0,39.6488,39.7071,39.6488,39.6988,27500.0
2014-11-12 15:30:00,47.65,47.73,47.65,47.69,69500.0,39.6905,39.7571,39.6905,39.7238,69500.0
2014-11-13 09:30:00,47.7,47.89,47.55,47.6,35100.0,39.7321,39.8904,39.6072,39.6488,35100.0
2014-11-13 10:00:00,47.62,47.75,47.58,47.75,21400.0,39.6655,39.7738,39.6322,39.7738,21400.0
2014-11-13 10:30:00,47.75,47.88,47.7,47.86,71700.0,39.7738,39.882,39.7321,39.8654,71700.0
2014-11-13 11:00:00,47.88,47.91,47.61,47.75,22400.0,39.882,39.907,39.6571,39.7738,22400.0
2014-11-13 11:30:00,47.76,47.76,47.54,47.54,88600.0,39.7821,39.7821,39.5988,39.5988,88600.0
2014-11-13 12:00:00,47.54,47.71,47.44,47.71,24100.0,39.5988,39.7404,39.5155,39.7404,24100.0
2014-11-13 12:30:00,47.71,47.73,47.65,47.7,28200.0,39.7404,39.7571,39.6905,39.7321,28200.0
2014-11-13 13:00:00,47.7,47.7,47.51,47.51,18100.0,39.7321,39.7321,39.5739,39.5739,18100.0
2014-11-13 13:30:00,47.51,47.62,47.48,47.58,19100.0,39.5739,39.6655,39.5489,39.6322,19100.0
2014-11-13 14:00:00,47.59,47.64,47.58,47.62,22400.0,39.6405,39.6821,39.6322,39.6655,22400.0
2014-11-13 14:30:00,47.61,47.64,47.57,47.62,29100.0,39.6571,39.6821,39.6238,39.6655,29100.0
2014-11-13 15:00:00,47.61,47.76,47.61,47.64,86200.0,39.6571,39.7821,39.6571,39.6821,86200.0
2014-11-13 15:30:00,47.64,47.66,47.57,47.58,100500.0,39.6821,39.6988,39.6238,39.6322,100500.0
2014-11-14 09:30:00,47.58,47.58,47.32,47.51,63100.0,39.6322,39.6322,39.4156,39.5739,63100.0
2014-11-14 10:00:00,47.51,47.56,47.41,47.5,40000.0,39.5739,39.6155,39.4906,39.5655,40000.0
2014-11-14 10:30:00,47.51,47.56,47.47,47.55,14700.0,39.5739,39.6155,39.5405,39.6072,14700.0
2014-11-14 11:00:00,47.55,47.55,47.47,47.5,24600.0,39.6072,39.6072,39.5405,39.5655,24600.0
2014-11-14 11:30:00,47.5,47.52,47.49,47.51,8200.0,39.5655,39.5822,39.5572,39.5739,8200.0
2014-11-14 12:00:00,47.5,47.51,47.45,47.47,6600.0,39.5655,39.5739,39.5239,39.5405,6600.0
2014-11-14 12:30:00,47.48,47.48,47.39,47.41,14300.0,39.5489,39.5489,39.4739,39.4906,14300.0
2014-11-14 13:00:00,47.41,47.43,47.37,47.37,32200.0,39.4906,39.5072,39.4572,39.4572,32200.0
2014-11-14 13:30:00,47.38,47.52,47.34,47.52,60700.0,39.4656,39.5822,39.4322,39.5822,60700.0
2014-11-14 14:00:00,47.52,47.55,47.45,47.52,28900.0,39.5822,39.6072,39.5239,39.5822,28900.0
2014-11-14 14:30:00,47.51,47.57,47.51,47.55,32500.0,39.5739,39.6238,39.5739,39.6072,32500.0
2014-11-14 15:00:00,47.55,47.6,47.52,47.57,37000.0,39.6072,39.6488,39.5822,39.6238,37000.0
2014-11-14 15:30:00,47.57,47.58,47.51,47.54,116400.0,39.6238,39.6322,39.5739,39.5988,116400.0
2014-11-17 09:30:00,47.49,47.56,47.21,47.43,72200.0,39.5572,39.6155,39.324,39.5072,72200.0
2014-11-17 10:00:00,47.43,47.56,47.41,47.53,21400.0,39.5072,39.6155,39.4906,39.5905,21400.0
2014-11-17 10:30:00,47.53,47.56,47.47,47.5,73300.0,39.5905,39.6155,39.5405,39.5655,73300.0
2014-11-17 11:00:00,47.5,47.55,47.47,47.51,46600.0,39.5655,39.6072,39.5405,39.5739,46600.0
2014-11-17 11:30:00,47.52,47.58,47.47,47.5,26200.0,39.5822,39.6322,39.5405,39.5655,26200.0
2014-11-17 12:00:00,47.49,47.58,47.48,47.56,28600.0,39.5572,39.6322,39.5489,39.6155,28600.0
2014-11-17 12:30:00,47.57,47.64,47.56,47.6,17400.0,39.6238,39.6821,39.6155,39.6488,17400.0
2014-11-17 13:00:00,47.61,47.73,47.6,47.72,10300.0,39.6571,39.7571,39.6488,39.7488,10300.0
2014-11-17 13:30:00,47.71,47.73,47.64,47.64,50900.0,39.7404,39.7571,39.6821,39.6821,50900.0
2014-11-17 14:00:00,47.64,47.64,47.57,47.58,9200.0,39.6821,39.6821,39.6238,39.6322,9200.0
2014-11-17 14:30:00,47.58,47.58,47.53,47.56,9700.0,39.6322,39.6322,39.5905,39.6155,9700.0
2014-11-17 15:00:00,47.56,47.56,47.44,47.52,33200.0,39.6155,39.6155,39.5155,39.5822,33200.0
2014-11-17 15:30:00,47.51,47.54,47.44,47.52,59700.0,39.5739,39.5988,39.5155,39.5822,59700.0
2014-11-18 09:30:00,47.48,47.63,47.43,47.45,83200.0,39.5489,39.6738,39.5072,39.5239,83200.0
2014-11-18 10:00:00,47.45,47.63,47.45,47.62,44900.0,39.5239,39.6738,39.5239,39.6655,44900.0
2014-11-18 10:30:00,47.61,47.63,47.52,47.53,66000.0,39.6571,39.6738,39.5822,39.5905,66000.0
2014-11-18 11:00:00,47.54,47.54,47.42,47.44,29400.0,39.5988,39.5988,39.4989,39.5155,29400.0
2014-11-18 11:30:00,47.43,47.57,47.43,47.51,15200.0,39.5072,39.6238,39.5072,39.5739,15200.0
2014-11-18 12:00:00,47.51,47.54,47.46,47.47,15500.0,39.5739,39.5988,39.5322,39.5405,15500.0
2014-11-18 12:30:00,47.47,47.53,47.46,47.53,17700.0,39.5405,39.5905,39.5322,39.5905,17700.0
2014-11-18 13:00:00,47.53,47.54,47.46,47.52,28500.0,39.5905,39.5988,39.5322,39.5822,28500.0
2014-11-18 13:30:00,47.52,47.52,47.43,47.45,14300.0,39.5822,39.5822,39.5072,39.5239,14300.0
2014-11-18 14:00:00,47.46,47.48,47.45,47.48,10500.0,39.5322,39.5489,39.5239,39.5489,10500.0
2014-11-18 14:30:00,47.48,47.53,47.47,47.53,13400.0,39.5489,39.5905,39.5405,39.5905,13400.0
2014-11-18 15:00:00,47.52,47.53,47.48,47.5,40400.0,39.5822,39.5905,39.5489,39.5655,40400.0
2014-11-18 15:30:00,47.49,47.52,47.39,47.43,77100.0,39.5572,39.5822,39.4739,39.5072,77100.0
2014-11-19 09:30:00,47.5,47.5,47.31,47.44,45500.0,39.5655,39.5655,39.4073,39.5155,45500.0
2014-11-19 10:00:00,47.43,47.48,47.34,47.46,90200.0,39.5072,39.5489,39.4322,39.5322,90200.0
2014-11-19 10:30:00,47.47,47.52,47.44,47.45,46000.0,39.5405,39.5822,39.5155,39.5239,46000.0
2014-11-19 11:00:00,47.44,47.52,47.4,47.47,55700.0,39.5155,39.5822,39.4822,39.5405,55700.0
2014-11-19 11:30:00,47.47,47.5,47.41,47.46,18600.0,39.5405,39.5655,39.4906,39.5322,18600.0
2014-11-19 12:00:00,47.46,47.49,47.44,47.48,25000.0,39.5322,39.5572,39.5155,39.5489,25000.0
2014-11-19 12:30:00,47.48,47.55,47.48,47.53,80600.0,39.5489,39.6072,39.5489,39.5905,80600.0
2014-11-19 13:00:00,47.53,47.58,47.53,47.54,23400.0,39.5905,39.6322,39.5905,39.5988,23400.0
2014-11-19 13:30:00,47.55,47.57,47.5,47.52,18100.0,39.6072,39.6238,39.5655,39.5822,18100.0
2014-11-19 14:00:00,47.53,47.57,47.47,47.52,39300.0,39.5905,39.6238,39.5405,39.5822,39300.0
2014-11-19 14:30:00,47.52,47.54,47.44,47.5,23900.0,39.5822,39.5988,39.5155,39.5655,23900.0
2014-11-19 15:00:00,47.5,47.52,47.48,47.48,25600.0,39.5655,39.5822,39.5489,39.5489,25600.0
2014-11-19 15:30:00,47.48,47.58,47.47,47.57,101900.0,39.5489,39.6322,39.5405,39.6238,101900.0
2014-11-20 09:30:00,47.47,47.64,47.36,47.58,117500.0,39.5405,39.6821,39.4489,39.6322,117500.0
2014-11-20 10:00:00,47.58,47.59,47.5,47.54,59600.0,39.6322,39.6405,39.5655,39.5988,59600.0
2014-11-20 10:30:00,47.54,47.66,47.47,47.57,47700.0,39.5988,39.6988,39.5405,39.6238,47700.0
2014-11-20 11:00:00,47.58,47.66,47.55,47.58,62600.0,39.6322,39.6988,39.6072,39.6322,62600.0
2014-11-20 11:30:00,47.57,47.61,47.55,47.6,125700.0,39.6238,39.6571,39.6072,39.6488,125700.0
2014-11-20 12:00:00,47.59,47.61,47.58,47.61,38100.0,39.6405,39.6571,39.6322,39.6571,38100.0
2014-11-20 12:30:00,47.61,47.65,47.6,47.65,60100.0,39.6571,39.6905,39.6488,39.6905,60100.0
2014-11-20 13:00:00,47.64,47.65,47.6,47.61,39500.0,39.6821,39.6905,39.6488,39.6571,39500.0
2014-11-20 13:30:00,47.63,47.65,47.55,47.58,29900.0,39.6738,39.6905,39.6072,39.6322,29900.0
2014-11-20 14:00:00,47.59,47.6,47.55,47.6,27000.0,39.6405,39.6488,39.6072,39.6488,27000.0
2014-11-20 14:30:00,47.59,47.61,47.51,47.55,21200.0,39.6405,39.6571,39.5739,39.6072,21200.0
2014-11-20 15:00:00,47.54,47.54,47.46,47.47,33700.0,39.5988,39.5988,39.5322,39.5405,33700.0
2014-11-20 15:30:00,47.47,47.63,47.46,47.59,121500.0,39.5405,39.6738,39.5322,39.6405,121500.0
2014-11-21 09:30:00,47.78,48.0,47.67,47.91,113400.0,39.7987,39.982,39.7071,39.907,113400.0
2014-11-21 10:00:00,47.92,48.11,47.85,48.08,99400.0,39.9154,40.0736,39.8571,40.0486,99400.0
2014-11-21 10:30:00,48.08,48.13,47.92,47.93,39400.0,40.0486,40.0903,39.9154,39.9237,39400.0
2014-11-21 11:00:00,47.93,47.93,47.82,47.84,21700.0,39.9237,39.9237,39.8321,39.8487,21700.0
2014-11-21 11:30:00,47.84,47.93,47.84,47.92,13700.0,39.8487,39.9237,39.8487,39.9154,13700.0
2014-11-21 12:00:00,47.91,47.93,47.83,47.85,8700.0,39.907,39.9237,39.8404,39.8571,8700.0
2014-11-21 12:30:00,47.85,47.88,47.81,47.84,23800.0,39.8571,39.882,39.8237,39.8487,23800.0
2014-11-21 13:00:00,47.82,47.83,47.76,47.76,14300.0,39.8321,39.8404,39.7821,39.7821,14300.0
2014-11-21 13:30:00,47.75,47.83,47.72,47.8,9700.0,39.7738,39.8404,39.7488,39.8154,9700.0
2014-11-21 14:00:00,47.8,47.83,47.76,47.77,10500.0,39.8154,39.8404,39.7821,39.7904,10500.0
2014-11-21 14:30:00,47.76,47.86,47.74,47.85,16800.0,39.7821,39.8654,39.7654,39.8571,16800.0
2014-11-21 15:00:00,47.85,47.99,47.83,47.99,73700.0,39.8571,39.9737,39.8404,39.9737,73700.0
2014-11-21 15:30:00,47.99,48.19,47.97,48.06,168400.0,39.9737,40.1403,39.957,40.032,168400.0
2014-11-24 09:30:00,48.2,48.2,47.95,48.12,49000.0,40.1486,40.1486,39.9404,40.082,49000.0
2014-11-24 10:00:00,48.13,48.21,48.12,48.2,24800.0,40.0903,40.1569,40.082,40.1486,24800.0
2014-11-24 10:30:00,48.21,48.29,48.13,48.29,31900.0,40.1569,40.2236,40.0903,40.2236,31900.0
2014-11-24 11:00:00,48.29,48.49,48.28,48.3,88800.0,40.2236,40.3902,40.2152,40.2319,88800.0
2014-11-24 11:30:00,48.31,48.4,48.27,48.36,15800.0,40.2402,40.3152,40.2069,40.2819,15800.0
2014-11-24 12:00:00,48.35,48.4,48.33,48.39,13300.0,40.2735,40.3152,40.2569,40.3069,13300.0
2014-11-24 12:30:00,48.38,48.54,48.37,48.51,55100.0,40.2985,40.4318,40.2902,40.4068,55100.0
2014-11-24 13:00:00,48.51,48.53,48.38,48.41,47700.0,40.4068,40.4235,40.2985,40.3235,47700.0
2014-11-24 13:30:00,48.41,48.46,48.41,48.45,32800.0,40.3235,40.3652,40.3235,40.3568,32800.0
2014-11-24 14:00:00,48.45,48.46,48.38,48.39,57800.0,40.3568,40.3652,40.2985,40.3069,57800.0
2014-11-24 14:30:00,48.39,48.41,48.37,48.39,48200.0,40.3069,40.3235,40.2902,40.3069,48200.0
2014-11-24 15:00:00,48.38,48.46,48.35,48.44,79300.0,40.2985,40.3652,40.2735,40.3485,79300.0
2014-11-24 15:30:00,48.43,48.46,48.29,48.31,158000.0,40.3402,40.3652,40.2236,40.2402,158000.0
2014-11-25 09:30:00,48.32,48.67,48.16,48.58,24200.0,40.2485,40.5401,40.1153,40.4651,24200.0
2014-11-25 10:00:00,48.59,48.62,48.45,48.61,21400.0,40.4734,40.4984,40.3568,40.4901,21400.0
2014-11-25 10:30:00,48.63,48.7,48.52,48.54,60700.0,40.5068,40.5651,40.4151,40.4318,60700.0
2014-11-25 11:00:00,48.52,48.57,48.42,48.56,20400.0,40.4151,40.4568,40.3318,40.4485,20400.0
2014-11-25 11:30:00,48.58,48.58,48.49,48.49,26500.0,40.4651,40.4651,40.3902,40.3902,26500.0
2014-11-25 12:00:00,48.5,48.57,48.46,48.53,15500.0,40.3985,40.4568,40.3652,40.4235,15500.0
2014-11-25 12:30:00,48.54,48.61,48.53,48.55,19500.0,40.4318,40.4901,40.4235,40.4401,19500.0
2014-11-25 13:00:00,48.54,48.62,48.54,48.59,8500.0,40.4318,40.4984,40.4318,40.4734,8500.0
2014-11-25 13:30:00,48.59,48.63,48.56,48.6,36100.0,40.4734,40.5068,40.4485,40.4818,36100.0
2014-11-25 14:00:00,48.6,48.61,48.52,48.53,30600.0,40.4818,40.4901,40.4151,40.4235,30600.0
2014-11-25 14:30:00,48.52,48.54,48.43,48.43,18800.0,40.4151,40.4318,40.3402,40.3402,18800.0
2014-11-25 15:00:00,48.44,48.45,48.36,48.37,47900.0,40.3485,40.3568,40.2819,40.2902,47900.0
2014-11-25 15:30:00,48.36,48.37,48.18,48.26,112800.0,40.2819,40.2902,40.1319,40.1986,112800.0
2014-11-26 09:30:00,48.16,48.39,48.13,48.29,39900.0,40.1153,40.3069,40.0903,40.2236,39900.0
2014-11-26 10:00:00,48.3,48.32,48.21,48.28,16000.0,40.2319,40.2485,40.1569,40.2152,16000.0
2014-11-26 10:30:00,48.29,48.31,48.26,48.3,23700.0,40.2236,40.2402,40.1986,40.2319,23700.0
2014-11-26 11:00:00,48.3,48.33,48.29,48.31,24300.0,40.2319,40.2569,40.2236,40.2402,24300.0
2014-11-26 11:30:00,48.32,48.33,48.31,48.31,7900.0,40.2485,40.2569,40.2402,40.2402,7900.0
2014-11-26 12:00:00,48.32,48.37,48.31,48.33,15800.0,40.2485,40.2902,40.2402,40.2569,15800.0
2014-11-26 12:30:00,48.34,48.37,48.34,48.37,7300.0,40.2652,40.2902,40.2652,40.2902,7300.0
2014-11-26 13:00:00,48.37,48.39,48.33,48.33,15400.0,40.2902,40.3069,40.2569,40.2569,15400.0
2014-11-26 13:30:00,48.33,48.33,48.26,48.28,25400.0,40.2569,40.2569,40.1986,40.2152,25400.0
2014-11-26 14:00:00,48.27,48.33,48.17,48.33,46500.0,40.2069,40.2569,40.1236,40.2569,46500.0
2014-11-26 14:30:00,48.33,48.46,48.32,48.45,44300.0,40.2569,40.3652,40.2485,40.3568,44300.0
2014-11-26 15:00:00,48.44,48.45,48.41,48.43,13800.0,40.3485,40.3568,40.3235,40.3402,13800.0
2014-11-26 15:30:00,48.43,48.43,48.23,48.24,127600.0,40.3402,40.3402,40.1736,40.1819,127600.0
2014-11-28 09:30:00,48.26,48.62,48.03,48.58,29600.0,40.1986,40.4984,40.007,40.4651,29600.0
2014-11-28 10:00:00,48.58,48.91,48.58,48.91,18800.0,40.4651,40.74,40.4651,40.74,18800.0
2014-11-28 10:30:00,48.91,48.91,48.79,48.81,15100.0,40.74,40.74,40.64,40.6567,15100.0
2014-11-28 11:00:00,48.81,48.84,48.74,48.77,16400.0,40.6567,40.6817,40.5984,40.6234,16400.0
2014-11-28 11:30:00,48.8,48.83,48.73,48.74,8400.0,40.6484,40.6734,40.5901,40.5984,8400.0
2014-11-28 12:00:00,48.74,48.85,48.73,48.75,16200.0,40.5984,40.69,40.5901,40.6067,16200.0
2014-11-28 12:30:00,48.75,48.75,48.63,48.75,38100.0,40.6067,40.6067,40.5068,40.6067,38100.0
2014-12-01 09:30:00,48.49,48.49,48.09,48.33,150000.0,40.3902,40.3902,40.057,40.2569,150000.0
2014-12-01 10:00:00,48.4,48.7,48.29,48.52,79800.0,40.3152,40.5651,40.2236,40.4151,79800.0
2014-12-01 10:30:00,48.51,48.57,48.41,48.45,15300.0,40.4068,40.4568,40.3235,40.3568,15300.0
2014-12-01 11:00:00,48.45,48.49,48.4,48.48,16000.0,40.3568,40.3902,40.3152,40.3818,16000.0
2014-12-01 11:30:00,48.48,48.62,48.48,48.59,11700.0,40.3818,40.4984,40.3818,40.4734,11700.0
2014-12-01 12:00:00,48.59,48.6,48.5,48.51,24200.0,40.4734,40.4818,40.3985,40.4068,24200.0
2014-12-01 12:30:00,48.51,48.53,48.45,48.53,14300.0,40.4068,40.4235,40.3568,40.4235,14300.0
2014-12-01 13:00:00,48.52,48.53,48.45,48.45,13200.0,40.4151,40.4235,40.3568,40.3568,13200.0
2014-12-01 13:30:00,48.46,48.55,48.43,48.49,49800.0,40.3652,40.4401,40.3402,40.3902,49800.0
2014-12-01 14:00:00,48.49,48.52,48.28,48.28,23200.0,40.3902,40.4151,40.2152,40.2152,23200.0
2014-12-01 14:30:00,48.29,48.29,48.22,48.26,24400.0,40.2236,40.2236,40.1653,40.1986,24400.0
2014-12-01 15:00:00,48.26,48.38,48.26,48.3,28900.0,40.1986,40.2985,40.1986,40.2319,28900.0
2014-12-01 15:30:00,48.32,48.33,48.07,48.13,135800.0,40.2485,40.2569,40.0403,40.0903,135800.0
2014-12-02 09:30:00,48.08,48.24,47.77,47.89,77500.0,40.0486,40.1819,39.7904,39.8904,77500.0
2014-12-02 10:00:00,47.89,47.92,47.81,47.91,21900.0,39.8904,39.9154,39.8237,39.907,21900.0
2014-12-02 10:30:00,47.92,47.95,47.73,47.81,77800.0,39.9154,39.9404,39.7571,39.8237,77800.0
2014-12-02 11:00:00,47.81,47.83,47.74,47.76,49200.0,39.8237,39.8404,39.7654,39.7821,49200.0
2014-12-02 11:30:00,47.75,47.8,47.74,47.76,69900.0,39.7738,39.8154,39.7654,39.7821,69900.0
2014-12-02 12:00:00,47.77,47.77,47.74,47.75,32300.0,39.7904,39.7904,39.7654,39.7738,32300.0
2014-12-02 12:30:00,47.74,47.76,47.71,47.76,23600.0,39.7654,39.7821,39.7404,39.7821,23600.0
2014-12-02 13:00:00,47.75,47.81,47.75,47.8,34400.0,39.7738,39.8237,39.7738,39.8154,34400.0
2014-12-02 13:30:00,47.79,47.96,47.79,47.96,23000.0,39.8071,39.9487,39.8071,39.9487,23000.0
2014-12-02 14:00:00,47.97,48.18,47.96,48.09,64000.0,39.957,40.1319,39.9487,40.057,64000.0
2014-12-02 14:30:00,48.09,48.2,48.07,48.13,33600.0,40.057,40.1486,40.0403,40.0903,33600.0
2014-12-02 15:00:00,48.14,48.23,48.13,48.18,26200.0,40.0986,40.1736,40.0903,40.1319,26200.0
2014-12-02 15:30:00,48.18,48.23,48.04,48.04,142600.0,40.1319,40.1736,40.0153,40.0153,142600.0
2014-12-03 09:30:00,48.12,48.12,47.63,47.93,55700.0,40.082,40.082,39.6738,39.9237,55700.0
2014-12-03 10:00:00,47.96,48.24,47.86,48.24,55600.0,39.9487,40.1819,39.8654,40.1819,55600.0
2014-12-03 10:30:00,48.23,48.34,48.21,48.29,21000.0,40.1736,40.2652,40.1569,40.2236,21000.0
2014-12-03 11:00:00,48.27,48.31,48.21,48.25,25600.0,40.2069,40.2402,40.1569,40.1902,25600.0
2014-12-03 11:30:00,48.26,48.3,48.23,48.29,14500.0,40.1986,40.2319,40.1736,40.2236,14500.0
2014-12-03 12:00:00,48.3,48.3,48.23,48.25,15100.0,40.2319,40.2319,40.1736,40.1902,15100.0
2014-12-03 12:30:00,48.25,48.28,48.23,48.27,11600.0,40.1902,40.2152,40.1736,40.2069,11600.0
2014-12-03 13:00:00,48.27,48.29,48.17,48.2,71100.0,40.2069,40.2236,40.1236,40.1486,71100.0
2014-12-03 13:30:00,48.2,48.25,48.18,48.2,68500.0,40.1486,40.1902,40.1319,40.1486,68500.0
2014-12-03 14:00:00,48.21,48.27,48.16,48.24,55300.0,40.1569,40.2069,40.1153,40.1819,55300.0
2014-12-03 14:30:00,48.24,48.26,48.2,48.24,38500.0,40.1819,40.1986,40.1486,40.1819,38500.0
2014-12-03 15:00:00,48.25,48.33,48.22,48.33,41600.0,40.1902,40.2569,40.1653,40.2569,41600.0
2014-12-03 15:30:00,48.33,48.37,48.27,48.36,83300.0,40.2569,40.2902,40.2069,40.2819,83300.0
2014-12-04 09:30:00,48.52,48.54,48.27,48.29,16600.0,40.4151,40.4318,40.2069,40.2236,16600.0
2014-12-04 10:00:00,48.33,48.38,48.27,48.35,74000.0,40.2569,40.2985,40.2069,40.2735,74000.0
2014-12-04 10:30:00,48.34,48.34,48.15,48.28,10900.0,40.2652,40.2652,40.1069,40.2152,10900.0
2014-12-04 11:00:00,48.29,48.38,48.02,48.11,87200.0,40.2236,40.2985,39.9987,40.0736,87200.0
2014-12-04 11:30:00,48.1,48.25,48.07,48.16,13300.0,40.0653,40.1902,40.0403,40.1153,13300.0
2014-12-04 12:00:00,48.17,48.26,48.15,48.19,25700.0,40.1236,40.1986,40.1069,40.1403,25700.0
2014-12-04 12:30:00,48.19,48.3,48.16,48.23,7300.0,40.1403,40.2319,40.1153,40.1736,7300.0
2014-12-04 13:00:00,48.27,48.29,48.21,48.28,6500.0,40.2069,40.2236,40.1569,40.2152,6500.0
2014-12-04 13:30:00,48.29,48.34,48.27,48.34,8700.0,40.2236,40.2652,40.2069,40.2652,8700.0
2014-12-04 14:00:00,48.32,48.34,48.29,48.31,7600.0,40.2485,40.2652,40.2236,40.2402,7600.0
2014-12-04 14:30:00,48.31,48.31,48.14,48.17,18000.0,40.2402,40.2402,40.0986,40.1236,18000.0
2014-12-04 15:00:00,48.17,48.23,48.09,48.1,15300.0,40.1236,40.1736,40.057,40.0653,15300.0
2014-12-04 15:30:00,48.09,48.18,48.07,48.17,47100.0,40.057,40.1319,40.0403,40.1236,47100.0
2014-12-05 09:30:00,48.14,48.32,47.9,47.97,16800.0,40.0986,40.2485,39.8987,39.957,16800.0
2014-12-05 10:00:00,47.98,48.14,47.97,48.08,18000.0,39.9653,40.0986,39.957,40.0486,18000.0
2014-12-05 10:30:00,48.08,48.22,48.08,48.21,11300.0,40.0486,40.1653,40.0486,40.1569,11300.0
2014-12-05 11:00:00,48.23,48.32,48.23,48.31,11800.0,40.1736,40.2485,40.1736,40.2402,11800.0
2014-12-05 11:30:00,48.31,48.34,48.26,48.3,11500.0,40.2402,40.2652,40.1986,40.2319,11500.0
2014-12-05 12:00:00,48.31,48.34,48.22,48.23,9100.0,40.2402,40.2652,40.1653,40.1736,9100.0
2014-12-05 12:30:00,48.24,48.25,48.18,48.18,10800.0,40.1819,40.1902,40.1319,40.1319,10800.0
2014-12-05 13:00:00,48.18,48.23,48.18,48.22,10400.0,40.1319,40.1736,40.1319,40.1653,10400.0
2014-12-05 13:30:00,48.23,48.35,48.2,48.33,21900.0,40.1736,40.2735,40.1486,40.2569,21900.0
2014-12-05 14:00:00,48.35,48.37,48.31,48.34,24200.0,40.2735,40.2902,40.2402,40.2652,24200.0
2014-12-05 14:30:00,48.33,48.38,48.3,48.33,46900.0,40.2569,40.2985,40.2319,40.2569,46900.0
2014-12-05 15:00:00,48.33,48.37,48.28,48.31,50700.0,40.2569,40.2902,40.2152,40.2402,50700.0
2014-12-05 15:30:00,48.31,48.33,48.24,48.31,73400.0,40.2402,40.2569,40.1819,40.2402,73400.0
2014-12-08 09:30:00,48.19,48.51,48.19,48.42,21000.0,40.1403,40.4068,40.1403,40.3318,21000.0
2014-12-08 10:00:00,48.43,48.58,48.41,48.51,37700.0,40.3402,40.4651,40.3235,40.4068,37700.0
2014-12-08 10:30:00,48.46,48.67,48.45,48.5,74500.0,40.3652,40.5401,40.3568,40.3985,74500.0
2014-12-08 11:00:00,48.5,48.53,48.36,48.39,32600.0,40.3985,40.4235,40.2819,40.3069,32600.0
2014-12-08 11:30:00,48.39,48.4,48.3,48.34,29400.0,40.3069,40.3152,40.2319,40.2652,29400.0
2014-12-08 12:00:00,48.35,48.41,48.26,48.26,23100.0,40.2735,40.3235,40.1986,40.1986,23100.0
2014-12-08 12:30:00,48.24,48.36,48.2,48.24,30900.0,40.1819,40.2819,40.1486,40.1819,30900.0
2014-12-08 13:00:00,48.21,48.29,48.2,48.26,16300.0,40.1569,40.2236,40.1486,40.1986,16300.0
2014-12-08 13:30:00,48.26,48.26,48.05,48.14,24600.0,40.1986,40.1986,40.0236,40.0986,24600.0
2014-12-08 14:00:00,48.15,48.22,48.1,48.22,34300.0,40.1069,40.1653,40.0653,40.1653,34300.0
2014-12-08 14:30:00,48.22,48.37,48.21,48.34,15500.0,40.1653,40.2902,40.1569,40.2652,15500.0
2014-12-08 15:00:00,48.32,48.36,48.23,48.34,32800.0,40.2485,40.2819,40.1736,40.2652,32800.0
2014-12-08 15:30:00,48.34,48.34,48.21,48.23,38600.0,40.2652,40.2652,40.1569,40.1736,38600.0
2014-12-09 09:30:00,47.88,47.95,47.57,47.68,29500.0,39.882,39.9404,39.6238,39.7155,29500.0
2014-12-09 10:00:00,47.68,47.72,47.44,47.44,26800.0,39.7155,39.7488,39.5155,39.5155,26800.0
2014-12-09 10:30:00,47.46,47.66,47.38,47.49,22200.0,39.5322,39.6988,39.4656,39.5572,22200.0
2014-12-09 11:00:00,47.48,47.54,47.36,47.52,19000.0,39.5489,39.5988,39.4489,39.5822,19000.0
2014-12-09 11:30:00,47.53,47.58,47.44,47.58,16200.0,39.5905,39.6322,39.5155,39.6322,16200.0
2014-12-09 12:00:00,47.58,47.61,47.45,47.53,13900.0,39.6322,39.6571,39.5239,39.5905,13900.0
2014-12-09 12:30:00,47.52,47.61,47.5,47.6,14300.0,39.5822,39.6571,39.5655,39.6488,14300.0
2014-12-09 13:00:00,47.61,47.72,47.58,47.67,16900.0,39.6571,39.7488,39.6322,39.7071,16900.0
2014-12-09 13:30:00,47.67,47.72,47.62,47.71,44500.0,39.7071,39.7488,39.6655,39.7404,44500.0
2014-12-09 14:00:00,47.71,47.72,47.49,47.55,36000.0,39.7404,39.7488,39.5572,39.6072,36000.0
2014-12-09 14:30:00,47.54,47.55,47.38,47.48,28800.0,39.5988,39.6072,39.4656,39.5489,28800.0
2014-12-09 15:00:00,47.48,47.6,47.46,47.46,27900.0,39.5489,39.6488,39.5322,39.5322,27900.0
2014-12-09 15:30:00,47.46,47.46,47.38,47.39,115000.0,39.5322,39.5322,39.4656,39.4739,115000.0
2014-12-10 09:30:00,47.04,47.35,47.04,47.2,81300.0,39.1824,39.4406,39.1824,39.3156,81300.0
2014-12-10 10:00:00,47.2,47.21,46.95,46.97,29200.0,39.3156,39.324,39.1074,39.1241,29200.0
2014-12-10 10:30:00,46.96,47.17,46.91,47.1,25300.0,39.1157,39.2906,39.0741,39.2323,25300.0
2014-12-10 11:00:00,47.11,47.17,47.09,47.11,17800.0,39.2407,39.2906,39.224,39.2407,17800.0
2014-12-10 11:30:00,47.11,47.12,46.91,47.03,18100.0,39.2407,39.249,39.0741,39.174,18100.0
2014-12-10 12:00:00,47.04,47.06,46.89,46.89,21300.0,39.1824,39.199,39.0574,39.0574,21300.0
2014-12-10 12:30:00,46.87,46.94,46.81,46.9,19000.0,39.0408,39.0991,38.9908,39.0657,19000.0
2014-12-10 13:00:00,46.9,46.92,46.85,46.91,21300.0,39.0657,39.0824,39.0241,39.0741,21300.0
2014-12-10 13:30:00,46.94,46.94,46.71,46.71,29900.0,39.0991,39.0991,38.9075,38.9075,29900.0
2014-12-10 14:00:00,46.7,46.73,46.48,46.48,43600.0,38.8992,38.9241,38.7159,38.7159,43600.0
2014-12-10 14:30:00,46.48,46.53,46.41,46.46,32800.0,38.7159,38.7576,38.6576,38.6992,32800.0
2014-12-10 15:00:00,46.46,46.59,46.37,46.53,58500.0,38.6992,38.8075,38.6243,38.7576,58500.0
2014-12-10 15:30:00,46.53,46.56,46.19,46.19,183700.0,38.7576,38.7825,38.4743,38.4743,183700.0
2014-12-11 09:30:00,47.03,47.79,46.97,47.73,132500.0,39.174,39.8071,39.1241,39.7571,132500.0
2014-12-11 10:00:00,47.75,47.76,47.44,47.57,88000.0,39.7738,39.7821,39.5155,39.6238,88000.0
2014-12-11 10:30:00,47.57,47.59,47.42,47.42,29500.0,39.6238,39.6405,39.4989,39.4989,29500.0
2014-12-11 11:00:00,47.42,47.42,47.21,47.3,34000.0,39.4989,39.4989,39.324,39.3989,34000.0
2014-12-11 11:30:00,47.3,47.34,47.24,47.28,38000.0,39.3989,39.4322,39.349,39.3823,38000.0
2014-12-11 12:00:00,47.28,47.35,47.27,47.32,72700.0,39.3823,39.4406,39.3739,39.4156,72700.0
2014-12-11 12:30:00,47.32,47.39,47.26,47.28,152900.0,39.4156,39.4739,39.3656,39.3823,152900.0
2014-12-11 13:00:00,47.28,47.29,47.12,47.14,25900.0,39.3823,39.3906,39.249,39.2657,25900.0
2014-12-11 13:30:00,47.14,47.34,47.12,47.3,38700.0,39.2657,39.4322,39.249,39.3989,38700.0
2014-12-11 14:00:00,47.3,47.33,47.16,47.17,32600.0,39.3989,39.4239,39.2823,39.2906,32600.0
2014-12-11 14:30:00,47.17,47.17,46.98,47.01,64900.0,39.2906,39.2906,39.1324,39.1574,64900.0
2014-12-11 15:00:00,47.02,47.25,47.02,47.24,48500.0,39.1657,39.3573,39.1657,39.349,48500.0
2014-12-11 15:30:00,47.25,47.29,47.01,47.09,95800.0,39.3573,39.3906,39.1574,39.224,95800.0
2014-12-12 09:30:00,46.49,47.13,46.1,47.13,46200.0,38.7242,39.2573,38.3994,39.2573,46200.0
2014-12-12 10:00:00,47.1,47.13,46.73,46.77,20100.0,39.2323,39.2573,38.9241,38.9575,20100.0
2014-12-12 10:30:00,46.78,46.9,46.74,46.75,23600.0,38.9658,39.0657,38.9325,38.9408,23600.0
2014-12-12 11:00:00,46.75,46.83,46.64,46.64,29400.0,38.9408,39.0074,38.8492,38.8492,29400.0
2014-12-12 11:30:00,46.66,46.71,46.43,46.43,26100.0,38.8658,38.9075,38.6743,38.6743,26100.0
2014-12-12 12:00:00,46.45,46.46,46.32,46.4,24500.0,38.6909,38.6992,38.5826,38.6493,24500.0
2014-12-12 12:30:00,46.45,46.45,46.29,46.32,22000.0,38.6909,38.6909,38.5576,38.5826,22000.0
2014-12-12 13:00:00,46.33,46.58,46.31,46.58,23700.0,38.591,38.7992,38.5743,38.7992,23700.0
2014-12-12 13:30:00,46.63,46.63,46.49,46.54,20100.0,38.8408,38.8408,38.7242,38.7659,20100.0
2014-12-12 14:00:00,46.53,46.55,46.47,46.47,25300.0,38.7576,38.7742,38.7076,38.7076,25300.0
2014-12-12 14:30:00,46.46,46.48,46.4,46.43,29800.0,38.6992,38.7159,38.6493,38.6743,29800.0
2014-12-12 15:00:00,46.43,46.47,46.33,46.4,57800.0,38.6743,38.7076,38.591,38.6493,57800.0
2014-12-12 15:30:00,46.4,46.4,46.1,46.12,120800.0,38.6493,38.6493,38.3994,38.416,120800.0
2014-12-15 09:30:00,46.36,46.53,46.0,46.28,29800.0,38.6159,38.7576,38.3161,38.5493,29800.0
2014-12-15 10:00:00,46.32,46.33,46.15,46.2,51000.0,38.5826,38.591,38.441,38.4827,51000.0
2014-12-15 10:30:00,46.2,46.2,46.0,46.1,24200.0,38.4827,38.4827,38.3161,38.3994,24200.0
2014-12-15 11:00:00,46.1,46.11,45.79,45.81,31000.0,38.3994,38.4077,38.1412,38.1578,31000.0
2014-12-15 11:30:00,45.81,45.89,45.65,45.67,20300.0,38.1578,38.2245,38.0245,38.0412,20300.0
2014-12-15 12:00:00,45.69,45.86,45.69,45.86,18200.0,38.0579,38.1995,38.0579,38.1995,18200.0
2014-12-15 12:30:00,45.88,46.05,45.82,46.02,15200.0,38.2161,38.3577,38.1662,38.3327,15200.0
2014-12-15 13:00:00,46.02,46.09,45.91,45.91,13000.0,38.3327,38.3911,38.2411,38.2411,13000.0
2014-12-15 13:30:00,45.92,45.96,45.87,45.9,17900.0,38.2494,38.2828,38.2078,38.2328,17900.0
2014-12-15 14:00:00,45.9,46.01,45.83,45.99,19900.0,38.2328,38.3244,38.1745,38.3078,19900.0
2014-12-15 14:30:00,45.99,46.04,45.91,45.94,25500.0,38.3078,38.3494,38.2411,38.2661,25500.0
2014-12-15 15:00:00,45.95,46.1,45.95,45.96,40400.0,38.2744,38.3994,38.2744,38.2828,40400.0
2014-12-15 15:30:00,45.96,46.06,45.88,45.88,50700.0,38.2828,38.3661,38.2161,38.2161,50700.0
2014-12-16 09:30:00,45.72,45.93,45.57,45.63,46000.0,38.0829,38.2578,37.9579,38.0079,46000.0
2014-12-16 10:00:00,45.74,45.94,45.65,45.94,20200.0,38.0995,38.2661,38.0245,38.2661,20200.0
2014-12-16 10:30:00,45.98,46.0,45.85,46.0,54100.0,38.2994,38.3161,38.1911,38.3161,54100.0
2014-12-16 11:00:00,46.0,46.03,45.92,45.99,77000.0,38.3161,38.3411,38.2494,38.3078,77000.0
2014-12-16 11:30:00,46.0,46.11,45.96,46.05,46200.0,38.3161,38.4077,38.2828,38.3577,46200.0
2014-12-16 12:00:00,46.06,46.13,46.03,46.04,15400.0,38.3661,38.4244,38.3411,38.3494,15400.0
2014-12-16 12:30:00,46.03,46.09,45.97,45.97,14300.0,38.3411,38.3911,38.2911,38.2911,14300.0
2014-12-16 13:00:00,45.95,45.98,45.8,45.82,18900.0,38.2744,38.2994,38.1495,38.1662,18900.0
2014-12-16 13:30:00,45.8,46.08,45.78,46.07,25000.0,38.1495,38.3827,38.1328,38.3744,25000.0
2014-12-16 14:00:00,46.06,46.12,45.95,46.1,35600.0,38.3661,38.416,38.2744,38.3994,35600.0
2014-12-16 14:30:00,46.11,46.19,45.99,46.07,54900.0,38.4077,38.4743,38.3078,38.3744,54900.0
2014-12-16 15:00:00,46.07,46.18,46.05,46.16,59500.0,38.3744,38.466,38.3577,38.4494,59500.0
2014-12-16 15:30:00,46.16,46.16,45.77,45.78,130800.0,38.4494,38.4494,38.1245,38.1328,130800.0
2014-12-17 09:30:00,45.86,46.23,45.69,46.03,24600.0,38.1995,38.5077,38.0579,38.3411,24600.0
2014-12-17 10:00:00,46.03,46.12,45.93,46.04,36900.0,38.3411,38.416,38.2578,38.3494,36900.0
2014-12-17 10:30:00,46.04,46.19,45.97,46.13,46800.0,38.3494,38.4743,38.2911,38.4244,46800.0
2014-12-17 11:00:00,46.11,46.18,45.98,46.09,28200.0,38.4077,38.466,38.2994,38.3911,28200.0
2014-12-17 11:30:00,46.1,46.19,46.05,46.16,36100.0,38.3994,38.4743,38.3577,38.4494,36100.0
2014-12-17 12:00:00,46.13,46.23,46.06,46.08,32800.0,38.4244,38.5077,38.3661,38.3827,32800.0
2014-12-17 12:30:00,46.08,46.21,46.02,46.2,25100.0,38.3827,38.491,38.3327,38.4827,25100.0
2014-12-17 13:00:00,46.21,46.22,46.15,46.22,22500.0,38.491,38.4993,38.441,38.4993,22500.0
2014-12-17 13:30:00,46.22,46.28,46.18,46.27,56100.0,38.4993,38.5493,38.466,38.541,56100.0
2014-12-17 14:00:00,46.31,46.59,46.31,46.51,31700.0,38.5743,38.8075,38.5743,38.7409,31700.0
2014-12-17 14:30:00,46.5,46.56,46.38,46.4,50200.0,38.7326,38.7825,38.6326,38.6493,50200.0
2014-12-17 15:00:00,46.4,46.4,46.3,46.38,135600.0,38.6493,38.6493,38.566,38.6326,135600.0
2014-12-17 15:30:00,46.38,46.44,46.31,46.31,241400.0,38.6326,38.6826,38.5743,38.5743,241400.0
2014-12-18 09:30:00,46.8,46.96,46.43,46.73,210900.0,38.9825,39.1157,38.6743,38.9241,210900.0
2014-12-18 10:00:00,46.73,46.92,46.71,46.89,56300.0,38.9241,39.0824,38.9075,39.0574,56300.0
2014-12-18 10:30:00,46.9,46.99,46.9,46.91,88600.0,39.0657,39.1407,39.0657,39.0741,88600.0
2014-12-18 11:00:00,46.9,46.91,46.71,46.73,40000.0,39.0657,39.0741,38.9075,38.9241,40000.0
2014-12-18 11:30:00,46.73,46.85,46.58,46.85,36000.0,38.9241,39.0241,38.7992,39.0241,36000.0
2014-12-18 12:00:00,46.87,46.88,46.75,46.77,40000.0,39.0408,39.0491,38.9408,38.9575,40000.0
2014-12-18 12:30:00,46.77,46.89,46.76,46.85,45100.0,38.9575,39.0574,38.9491,39.0241,45100.0
2014-12-18 13:00:00,46.86,46.92,46.83,46.91,59600.0,39.0324,39.0824,39.0074,39.0741,59600.0
2014-12-18 13:30:00,46.9,47.04,46.9,47.04,23900.0,39.0657,39.1824,39.0657,39.1824,23900.0
2014-12-18 14:00:00,47.04,47.07,46.97,46.98,90600.0,39.1824,39.2073,39.1241,39.1324,90600.0
2014-12-18 14:30:00,46.98,46.99,46.83,46.89,41000.0,39.1324,39.1407,39.0074,39.0574,41000.0
2014-12-18 15:00:00,46.9,46.99,46.89,46.98,59800.0,39.0657,39.1407,39.0574,39.1324,59800.0
2014-12-18 15:30:00,46.97,47.0,46.87,46.89,220700.0,39.1241,39.149,39.0408,39.0574,220700.0
2014-12-19 09:30:00,47.07,47.22,46.77,47.22,58700.0,39.2073,39.3323,38.9575,39.3323,58700.0
2014-12-19 10:00:00,47.21,47.29,47.12,47.19,42400.0,39.324,39.3906,39.249,39.3073,42400.0
2014-12-19 10:30:00,47.19,47.24,47.09,47.1,26500.0,39.3073,39.349,39.224,39.2323,26500.0
2014-12-19 11:00:00,47.1,47.13,46.95,47.01,23600.0,39.2323,39.2573,39.1074,39.1574,23600.0
2014-12-19 11:30:00,46.99,47.08,46.95,46.95,33800.0,39.1407,39.2157,39.1074,39.1074,33800.0
2014-12-19 12:00:00,46.95,46.95,46.79,46.82,17300.0,39.1074,39.1074,38.9741,38.9991,17300.0
2014-12-19 12:30:00,46.79,46.89,46.78,46.83,16600.0,38.9741,39.0574,38.9658,39.0074,16600.0
2014-12-19 13:00:00,46.83,46.83,46.73,46.73,16300.0,39.0074,39.0074,38.9241,38.9241,16300.0
2014-12-19 13:30:00,46.73,46.75,46.66,46.68,16700.0,38.9241,38.9408,38.8658,38.8825,16700.0
2014-12-19 14:00:00,46.68,46.76,46.67,46.75,42000.0,38.8825,38.9491,38.8742,38.9408,42000.0
2014-12-19 14:30:00,46.75,46.77,46.72,46.73,33700.0,38.9408,38.9575,38.9158,38.9241,33700.0
2014-12-19 15:00:00,46.73,46.85,46.72,46.85,35800.0,38.9241,39.0241,38.9158,39.0241,35800.0
2014-12-19 15:30:00,46.85,46.91,46.65,46.69,134900.0,39.0241,39.0741,38.8575,38.8908,134900.0
2014-12-22 09:30:00,46.68,47.11,46.68,47.11,17200.0,38.8825,39.2407,38.8825,39.2407,17200.0
2014-12-22 10:00:00,47.1,47.21,46.99,47.17,12100.0,39.2323,39.324,39.1407,39.2906,12100.0
2014-12-22 10:30:00,47.17,47.44,47.17,47.44,32200.0,39.2906,39.5155,39.2906,39.5155,32200.0
2014-12-22 11:00:00,47.44,47.51,47.41,47.48,43900.0,39.5155,39.5739,39.4906,39.5489,43900.0
2014-12-22 11:30:00,47.48,47.48,47.38,47.45,21400.0,39.5489,39.5489,39.4656,39.5239,21400.0
2014-12-22 12:00:00,47.44,47.49,47.43,47.45,18200.0,39.5155,39.5572,39.5072,39.5239,18200.0
2014-12-22 12:30:00,47.45,47.46,47.42,47.42,17500.0,39.5239,39.5322,39.4989,39.4989,17500.0
2014-12-22 13:00:00,47.42,47.47,47.39,47.46,31100.0,39.4989,39.5405,39.4739,39.5322,31100.0
2014-12-22 13:30:00,47.46,47.53,47.43,47.48,18700.0,39.5322,39.5905,39.5072,39.5489,18700.0
2014-12-22 14:00:00,47.47,47.48,47.41,47.44,16900.0,39.5405,39.5489,39.4906,39.5155,16900.0
2014-12-22 14:30:00,47.43,47.59,47.43,47.58,25600.0,39.5072,39.6405,39.5072,39.6322,25600.0
2014-12-22 15:00:00,47.58,47.61,47.55,47.57,27600.0,39.6322,39.6571,39.6072,39.6238,27600.0
2014-12-22 15:30:00,47.58,47.63,47.51,47.62,96800.0,39.6322,39.6738,39.5739,39.6655,96800.0
2014-12-23 09:30:00,47.86,47.86,47.39,47.57,27900.0,39.8654,39.8654,39.4739,39.6238,27900.0
2014-12-23 10:00:00,47.71,47.71,47.53,47.65,30400.0,39.7404,39.7404,39.5905,39.6905,30400.0
2014-12-23 10:30:00,47.65,47.66,47.5,47.54,31600.0,39.6905,39.6988,39.5655,39.5988,31600.0
2014-12-23 11:00:00,47.56,47.62,47.55,47.6,33200.0,39.6155,39.6655,39.6072,39.6488,33200.0
2014-12-23 11:30:00,47.61,47.68,47.56,47.6,33800.0,39.6571,39.7155,39.6155,39.6488,33800.0
2014-12-23 12:00:00,47.61,47.62,47.54,47.54,20200.0,39.6571,39.6655,39.5988,39.5988,20200.0
2014-12-23 12:30:00,47.55,47.61,47.53,47.6,20200.0,39.6072,39.6571,39.5905,39.6488,20200.0
2014-12-23 13:00:00,47.59,47.7,47.59,47.66,14400.0,39.6405,39.7321,39.6405,39.6988,14400.0
2014-12-23 13:30:00,47.66,47.69,47.6,47.69,38700.0,39.6988,39.7238,39.6488,39.7238,38700.0
2014-12-23 14:00:00,47.69,47.71,47.63,47.64,17200.0,39.7238,39.7404,39.6738,39.6821,17200.0
2014-12-23 14:30:00,47.63,47.64,47.61,47.63,19800.0,39.6738,39.6821,39.6571,39.6738,19800.0
2014-12-23 15:00:00,47.63,47.64,47.56,47.56,40000.0,39.6738,39.6821,39.6155,39.6155,40000.0
2014-12-23 15:30:00,47.56,47.57,47.48,47.51,75900.0,39.6155,39.6238,39.5489,39.5739,75900.0
2014-12-24 09:30:00,47.53,47.61,47.41,47.58,16200.0,39.5905,39.6571,39.4906,39.6322,16200.0
2014-12-24 10:00:00,47.6,47.61,47.53,47.6,28500.0,39.6488,39.6571,39.5905,39.6488,28500.0
2014-12-24 10:30:00,47.62,47.62,47.43,47.44,17400.0,39.6655,39.6655,39.5072,39.5155,17400.0
2014-12-24 11:00:00,47.43,47.49,47.41,47.47,16200.0,39.5072,39.5572,39.4906,39.5405,16200.0
2014-12-24 11:30:00,47.47,47.54,47.45,47.54,12600.0,39.5405,39.5988,39.5239,39.5988,12600.0
2014-12-24 12:00:00,47.54,47.54,47.46,47.49,55900.0,39.5988,39.5988,39.5322,39.5572,55900.0
2014-12-24 12:30:00,47.48,47.61,47.48,47.54,43000.0,39.5489,39.6571,39.5489,39.5988,43000.0
2014-12-26 09:30:00,47.53,47.55,47.31,47.37,38000.0,39.5905,39.6072,39.4073,39.4572,38000.0
2014-12-26 10:00:00,47.39,47.5,47.34,47.4,32000.0,39.4739,39.5655,39.4322,39.4822,32000.0
2014-12-26 10:30:00,47.4,47.41,47.29,47.31,11900.0,39.4822,39.4906,39.3906,39.4073,11900.0
2014-12-26 11:00:00,47.32,47.35,47.26,47.26,9700.0,39.4156,39.4406,39.3656,39.3656,9700.0
2014-12-26 11:30:00,47.27,47.29,47.21,47.21,9600.0,39.3739,39.3906,39.324,39.324,9600.0
2014-12-26 12:00:00,47.21,47.22,47.14,47.17,17000.0,39.324,39.3323,39.2657,39.2906,17000.0
2014-12-26 12:30:00,47.17,47.2,47.11,47.13,11200.0,39.2906,39.3156,39.2407,39.2573,11200.0
2014-12-26 13:00:00,47.11,47.24,47.11,47.21,9000.0,39.2407,39.349,39.2407,39.324,9000.0
2014-12-26 13:30:00,47.22,47.26,47.19,47.19,12100.0,39.3323,39.3656,39.3073,39.3073,12100.0
2014-12-26 14:00:00,47.18,47.27,47.18,47.26,18000.0,39.299,39.3739,39.299,39.3656,18000.0
2014-12-26 14:30:00,47.27,47.28,47.19,47.25,18200.0,39.3739,39.3823,39.3073,39.3573,18200.0
2014-12-26 15:00:00,47.24,47.29,47.24,47.28,16300.0,39.349,39.3906,39.349,39.3823,16300.0
2014-12-26 15:30:00,47.28,47.28,47.13,47.17,34100.0,39.3823,39.3823,39.2573,39.2906,34100.0
2014-12-29 09:30:00,46.89,47.12,46.71,46.72,40800.0,39.186,39.3782,39.0356,39.0439,40800.0
2014-12-29 10:00:00,46.69,46.92,46.67,46.92,15700.0,39.0189,39.2111,39.0022,39.2111,15700.0
2014-12-29 10:30:00,46.92,47.29,46.91,47.28,20500.0,39.2111,39.5203,39.2027,39.5119,20500.0
2014-12-29 11:00:00,47.29,47.33,47.2,47.25,32400.0,39.5203,39.5537,39.4451,39.4869,32400.0
2014-12-29 11:30:00,47.27,47.36,47.26,47.34,19700.0,39.5036,39.5788,39.4952,39.5621,19700.0
2014-12-29 12:00:00,47.34,47.37,47.28,47.31,13800.0,39.5621,39.5871,39.5119,39.537,13800.0
2014-12-29 12:30:00,47.32,47.32,47.25,47.27,13900.0,39.5454,39.5454,39.4869,39.5036,13900.0
2014-12-29 13:00:00,47.26,47.29,47.18,47.2,12100.0,39.4952,39.5203,39.4284,39.4451,12100.0
2014-12-29 13:30:00,47.21,47.29,47.18,47.26,15600.0,39.4534,39.5203,39.4284,39.4952,15600.0
2014-12-29 14:00:00,47.26,47.38,47.19,47.31,39700.0,39.4952,39.5955,39.4367,39.537,39700.0
2014-12-29 14:30:00,47.26,47.34,47.25,47.33,18300.0,39.4952,39.5621,39.4869,39.5537,18300.0
2014-12-29 15:00:00,47.34,47.37,47.29,47.29,20600.0,39.5621,39.5871,39.5203,39.5203,20600.0
2014-12-29 15:30:00,47.3,47.3,47.08,47.08,88200.0,39.5286,39.5286,39.3448,39.3448,88200.0
2014-12-30 09:30:00,47.05,47.1,46.82,46.94,19800.0,39.3197,39.3615,39.1275,39.2278,19800.0
2014-12-30 10:00:00,46.98,47.01,46.93,46.97,10400.0,39.2612,39.2863,39.2194,39.2529,10400.0
2014-12-30 10:30:00,46.96,46.96,46.78,46.8,13000.0,39.2445,39.2445,39.0941,39.1108,13000.0
2014-12-30 11:00:00,46.79,46.94,46.77,46.93,14900.0,39.1024,39.2278,39.0857,39.2194,14900.0
2014-12-30 11:30:00,46.94,47.03,46.92,47.02,14100.0,39.2278,39.303,39.2111,39.2946,14100.0
2014-12-30 12:00:00,47.02,47.09,47.01,47.07,13000.0,39.2946,39.3531,39.2863,39.3364,13000.0
2014-12-30 12:30:00,47.09,47.09,47.05,47.07,10100.0,39.3531,39.3531,39.3197,39.3364,10100.0
2014-12-30 13:00:00,47.05,47.09,47.04,47.09,13800.0,39.3197,39.3531,39.3114,39.3531,13800.0
2014-12-30 13:30:00,47.08,47.09,46.98,46.99,8400.0,39.3448,39.3531,39.2612,39.2696,8400.0
2014-12-30 14:00:00,46.98,47.05,46.97,47.05,9400.0,39.2612,39.3197,39.2529,39.3197,9400.0
2014-12-30 14:30:00,47.02,47.09,47.02,47.08,14200.0,39.2946,39.3531,39.2946,39.3448,14200.0
2014-12-30 15:00:00,47.08,47.09,47.04,47.04,9500.0,39.3448,39.3531,39.3114,39.3114,9500.0
2014-12-30 15:30:00,47.05,47.08,47.0,47.02,47400.0,39.3197,39.3448,39.2779,39.2946,47400.0
2014-12-31 09:30:00,46.91,47.1,46.91,47.03,108100.0,39.2027,39.3615,39.2027,39.303,108100.0
2014-12-31 10:00:00,47.0,47.04,46.99,47.0,14800.0,39.2779,39.3114,39.2696,39.2779,14800.0
2014-12-31 10:30:00,46.99,47.25,46.99,47.25,8600.0,39.2696,39.4869,39.2696,39.4869,8600.0
2014-12-31 11:00:00,47.25,47.25,47.13,47.17,34300.0,39.4869,39.4869,39.3866,39.42,34300.0
2014-12-31 11:30:00,47.19,47.22,47.17,47.19,5400.0,39.4367,39.4618,39.42,39.4367,5400.0
2014-12-31 12:00:00,47.18,47.18,46.95,46.99,5500.0,39.4284,39.4284,39.2361,39.2696,5500.0
2014-12-31 12:30:00,47.01,47.01,46.96,46.97,7600.0,39.2863,39.2863,39.2445,39.2529,7600.0
2014-12-31 13:00:00,46.97,46.97,46.91,46.92,9000.0,39.2529,39.2529,39.2027,39.2111,9000.0
2014-12-31 13:30:00,46.93,46.93,46.82,46.83,13300.0,39.2194,39.2194,39.1275,39.1359,13300.0
2014-12-31 14:00:00,46.83,46.83,46.62,46.68,11800.0,39.1359,39.1359,38.9604,39.0105,11800.0
2014-12-31 14:30:00,46.68,46.71,46.64,46.7,12800.0,39.0105,39.0356,38.9771,39.0272,12800.0
2014-12-31 15:00:00,46.7,46.8,46.68,46.76,16800.0,39.0272,39.1108,39.0105,39.0774,16800.0
2014-12-31 15:30:00,46.76,46.79,46.52,46.66,101900.0,39.0774,39.1024,38.8768,38.9938,101900.0
2015-01-02 09:30:00,46.73,46.87,46.59,46.7,36800.0,39.0523,39.1693,38.9353,39.0272,36800.0
2015-01-02 10:00:00,46.69,46.7,46.58,46.65,26600.0,39.0189,39.0272,38.9269,38.9854,26600.0
2015-01-02 10:30:00,46.63,46.66,46.3,46.52,46700.0,38.9687,38.9938,38.6929,38.8768,46700.0
2015-01-02 11:00:00,46.51,46.51,46.38,46.51,30500.0,38.8684,38.8684,38.7598,38.8684,30500.0
2015-01-02 11:30:00,46.5,46.58,46.48,46.57,31800.0,38.8601,38.9269,38.8434,38.9186,31800.0
2015-01-02 12:00:00,46.59,46.68,46.53,46.54,18800.0,38.9353,39.0105,38.8852,38.8935,18800.0
2015-01-02 12:30:00,46.55,46.56,46.37,46.38,13200.0,38.9019,38.9102,38.7514,38.7598,13200.0
2015-01-02 13:00:00,46.38,46.44,46.34,46.38,13600.0,38.7598,38.8099,38.7264,38.7598,13600.0
2015-01-02 13:30:00,46.38,46.48,46.34,46.47,16800.0,38.7598,38.8434,38.7264,38.835,16800.0
2015-01-02 14:00:00,46.47,46.61,46.45,46.54,14300.0,38.835,38.952,38.8183,38.8935,14300.0
2015-01-02 14:30:00,46.54,46.7,46.52,46.64,18700.0,38.8935,39.0272,38.8768,38.9771,18700.0
2015-01-02 15:00:00,46.61,46.65,46.46,46.56,27700.0,38.952,38.9854,38.8267,38.9102,27700.0
2015-01-02 15:30:00,46.55,46.62,46.51,46.51,99800.0,38.9019,38.9604,38.8684,38.8684,99800.0
2015-01-05 09:30:00,46.4,46.46,46.12,46.23,19800.0,38.7765,38.8267,38.5425,38.6344,19800.0
2015-01-05 10:00:00,46.21,46.45,46.16,46.4,21700.0,38.6177,38.8183,38.5759,38.7765,21700.0
2015-01-05 10:30:00,46.4,46.48,46.3,46.46,31400.0,38.7765,38.8434,38.6929,38.8267,31400.0
2015-01-05 11:00:00,46.41,46.42,46.27,46.27,15200.0,38.7849,38.7932,38.6679,38.6679,15200.0
2015-01-05 11:30:00,46.28,46.34,46.27,46.29,16400.0,38.6762,38.7264,38.6679,38.6846,16400.0
2015-01-05 12:00:00,46.3,46.32,46.21,46.22,15400.0,38.6929,38.7097,38.6177,38.6261,15400.0
2015-01-05 12:30:00,46.22,46.32,46.18,46.26,23500.0,38.6261,38.7097,38.5927,38.6595,23500.0
2015-01-05 13:00:00,46.28,46.33,46.26,46.3,22400.0,38.6762,38.718,38.6595,38.6929,22400.0
2015-01-05 13:30:00,46.3,46.38,46.3,46.38,13600.0,38.6929,38.7598,38.6929,38.7598,13600.0
2015-01-05 14:00:00,46.34,46.34,46.26,46.28,22000.0,38.7264,38.7264,38.6595,38.6762,22000.0
2015-01-05 14:30:00,46.27,46.36,46.24,46.31,24900.0,38.6679,38.7431,38.6428,38.7013,24900.0
2015-01-05 15:00:00,46.31,46.38,46.27,46.29,21200.0,38.7013,38.7598,38.6679,38.6846,21200.0
2015-01-05 15:30:00,46.29,46.34,46.19,46.21,68100.0,38.6846,38.7264,38.601,38.6177,68100.0
2015-01-06 09:30:00,46.29,46.33,46.05,46.23,23000.0,38.6846,38.718,38.484,38.6344,23000.0
2015-01-06 10:00:00,46.23,46.28,46.1,46.26,45100.0,38.6344,38.6762,38.5258,38.6595,45100.0
2015-01-06 10:30:00,46.24,46.25,46.04,46.05,45300.0,38.6428,38.6512,38.4757,38.484,45300.0
2015-01-06 11:00:00,46.05,46.07,45.94,46.05,52500.0,38.484,38.5007,38.3921,38.484,52500.0
2015-01-06 11:30:00,46.05,46.05,45.87,45.89,43500.0,38.484,38.484,38.3336,38.3503,43500.0
2015-01-06 12:00:00,45.89,45.95,45.75,45.95,45100.0,38.3503,38.4004,38.2333,38.4004,45100.0
2015-01-06 12:30:00,45.93,46.05,45.9,46.05,20900.0,38.3837,38.484,38.3587,38.484,20900.0
2015-01-06 13:00:00,46.05,46.05,45.83,45.91,24800.0,38.484,38.484,38.3002,38.367,24800.0
2015-01-06 13:30:00,45.9,45.98,45.87,45.98,14400.0,38.3587,38.4255,38.3336,38.4255,14400.0
2015-01-06 14:00:00,45.97,46.07,45.92,46.07,31700.0,38.4172,38.5007,38.3754,38.5007,31700.0
2015-01-06 14:30:00,46.07,46.18,46.02,46.13,37100.0,38.5007,38.5927,38.4589,38.5509,37100.0
2015-01-06 15:00:00,46.13,46.25,46.11,46.24,48100.0,38.5509,38.6512,38.5342,38.6428,48100.0
2015-01-06 15:30:00,46.24,46.25,46.01,46.05,124100.0,38.6428,38.6512,38.4506,38.484,124100.0
2015-01-07 09:30:00,46.44,46.48,46.04,46.11,36900.0,38.8099,38.8434,38.4757,38.5342,36900.0
2015-01-07 10:00:00,46.13,46.36,46.11,46.3,69800.0,38.5509,38.7431,38.5342,38.6929,69800.0
2015-01-07 10:30:00,46.31,46.31,46.13,46.15,56900.0,38.7013,38.7013,38.5509,38.5676,56900.0
2015-01-07 11:00:00,46.15,46.19,46.1,46.13,48100.0,38.5676,38.601,38.5258,38.5509,48100.0
2015-01-07 11:30:00,46.14,46.38,46.14,46.37,39700.0,38.5592,38.7598,38.5592,38.7514,39700.0
2015-01-07 12:00:00,46.37,46.38,46.27,46.31,38300.0,38.7514,38.7598,38.6679,38.7013,38300.0
2015-01-07 12:30:00,46.31,46.33,46.2,46.22,29300.0,38.7013,38.718,38.6094,38.6261,29300.0
2015-01-07 13:00:00,46.22,46.26,46.11,46.2,38700.0,38.6261,38.6595,38.5342,38.6094,38700.0
2015-01-07 13:30:00,46.19,46.48,46.18,46.45,24200.0,38.601,38.8434,38.5927,38.8183,24200.0
2015-01-07 14:00:00,46.45,46.47,46.29,46.36,42200.0,38.8183,38.835,38.6846,38.7431,42200.0
2015-01-07 14:30:00,46.36,46.47,46.22,46.23,37700.0,38.7431,38.835,38.6261,38.6344,37700.0
2015-01-07 15:00:00,46.23,46.33,46.17,46.32,40900.0,38.6344,38.718,38.5843,38.7097,40900.0
2015-01-07 15:30:00,46.33,46.35,46.22,46.31,102500.0,38.718,38.7347,38.6261,38.7013,102500.0
2015-01-08 09:30:00,46.59,46.9,46.59,46.85,29600.0,38.9353,39.1944,38.9353,39.1526,29600.0
2015-01-08 10:00:00,46.86,47.18,46.85,47.0,34400.0,39.1609,39.4284,39.1526,39.2779,34400.0
2015-01-08 10:30:00,47.0,47.19,46.99,47.18,37600.0,39.2779,39.4367,39.2696,39.4284,37600.0
2015-01-08 11:00:00,47.2,47.23,47.01,47.02,13800.0,39.4451,39.4701,39.2863,39.2946,13800.0
2015-01-08 11:30:00,47.02,47.1,47.01,47.05,21400.0,39.2946,39.3615,39.2863,39.3197,21400.0
2015-01-08 12:00:00,47.04,47.05,46.97,47.05,14400.0,39.3114,39.3197,39.2529,39.3197,14400.0
2015-01-08 12:30:00,47.05,47.07,47.02,47.07,14400.0,39.3197,39.3364,39.2946,39.3364,14400.0
2015-01-08 13:00:00,47.06,47.14,47.04,47.1,16800.0,39.3281,39.3949,39.3114,39.3615,16800.0
2015-01-08 13:30:00,47.12,47.16,47.05,47.05,30600.0,39.3782,39.4116,39.3197,39.3197,30600.0
2015-01-08 14:00:00,47.05,47.11,47.03,47.07,18200.0,39.3197,39.3699,39.303,39.3364,18200.0
2015-01-08 14:30:00,47.08,47.08,47.03,47.06,24200.0,39.3448,39.3448,39.303,39.3281,24200.0
2015-01-08 15:00:00,47.07,47.07,47.02,47.03,28100.0,39.3364,39.3364,39.2946,39.303,28100.0
2015-01-08 15:30:00,47.03,47.06,46.98,47.04,66400.0,39.303,39.3281,39.2612,39.3114,66400.0
2015-01-09 09:30:00,47.13,47.28,46.96,47.0,12200.0,39.3866,39.5119,39.2445,39.2779,12200.0
2015-01-09 10:00:00,46.93,47.14,46.89,46.91,10100.0,39.2194,39.3949,39.186,39.2027,10100.0
2015-01-09 10:30:00,46.85,46.92,46.74,46.91,9800.0,39.1526,39.2111,39.0606,39.2027,9800.0
2015-01-09 11:00:00,46.9,46.9,46.63,46.74,16200.0,39.1944,39.1944,38.9687,39.0606,16200.0
2015-01-09 11:30:00,46.73,46.94,46.72,46.89,8700.0,39.0523,39.2278,39.0439,39.186,8700.0
2015-01-09 12:00:00,46.95,47.01,46.85,46.86,7500.0,39.2361,39.2863,39.1526,39.1609,7500.0
2015-01-09 12:30:00,46.85,46.93,46.83,46.83,8600.0,39.1526,39.2194,39.1359,39.1359,8600.0
2015-01-09 13:00:00,46.83,47.01,46.82,46.98,12300.0,39.1359,39.2863,39.1275,39.2612,12300.0
2015-01-09 13:30:00,46.97,47.06,46.92,46.93,15000.0,39.2529,39.3281,39.2111,39.2194,15000.0
2015-01-09 14:00:00,46.93,46.98,46.89,46.93,14000.0,39.2194,39.2612,39.186,39.2194,14000.0
2015-01-09 14:30:00,46.94,47.04,46.92,47.03,22300.0,39.2278,39.3114,39.2111,39.303,22300.0
2015-01-09 15:00:00,47.04,47.12,46.99,47.01,33000.0,39.3114,39.3782,39.2696,39.2863,33000.0
2015-01-09 15:30:00,47.01,47.06,46.97,46.99,68500.0,39.2863,39.3281,39.2529,39.2696,68500.0
2015-01-12 09:30:00,46.85,47.15,46.73,46.79,16300.0,39.1526,39.4033,39.0523,39.1024,16300.0
2015-01-12 10:00:00,46.78,47.06,46.71,47.0,17000.0,39.0941,39.3281,39.0356,39.2779,17000.0
2015-01-12 10:30:00,47.0,47.14,46.97,47.14,38000.0,39.2779,39.3949,39.2529,39.3949,38000.0
2015-01-12 11:00:00,47.17,47.21,47.15,47.17,18600.0,39.42,39.4534,39.4033,39.42,18600.0
2015-01-12 11:30:00,47.17,47.21,47.09,47.12,31200.0,39.42,39.4534,39.3531,39.3782,31200.0
2015-01-12 12:00:00,47.12,47.18,47.1,47.12,15800.0,39.3782,39.4284,39.3615,39.3782,15800.0
2015-01-12 12:30:00,47.13,47.19,47.12,47.15,14300.0,39.3866,39.4367,39.3782,39.4033,14300.0
2015-01-12 13:00:00,47.15,47.19,47.09,47.17,25300.0,39.4033,39.4367,39.3531,39.42,25300.0
2015-01-12 13:30:00,47.17,47.2,47.09,47.19,31600.0,39.42,39.4451,39.3531,39.4367,31600.0
2015-01-12 14:00:00,47.19,47.27,47.15,47.17,48500.0,39.4367,39.5036,39.4033,39.42,48500.0
2015-01-12 14:30:00,47.17,47.33,47.16,47.27,26700.0,39.42,39.5537,39.4116,39.5036,26700.0
2015-01-12 15:00:00,47.27,47.31,47.08,47.13,66500.0,39.5036,39.537,39.3448,39.3866,66500.0
2015-01-12 15:30:00,47.11,47.15,46.96,46.96,96900.0,39.3699,39.4033,39.2445,39.2445,96900.0
2015-01-13 09:30:00,47.36,47.99,47.36,47.93,30600.0,39.5788,40.1053,39.5788,40.0551,30600.0
2015-01-13 10:00:00,47.95,47.97,47.89,47.91,13900.0,40.0718,40.0886,40.0217,40.0384,13900.0
2015-01-13 10:30:00,47.92,47.96,47.85,47.86,20300.0,40.0468,40.0802,39.9883,39.9966,20300.0
2015-01-13 11:00:00,47.85,47.92,47.7,47.8,19000.0,39.9883,40.0468,39.8629,39.9465,19000.0
2015-01-13 11:30:00,47.82,47.92,47.7,47.84,40000.0,39.9632,40.0468,39.8629,39.9799,40000.0
2015-01-13 12:00:00,47.84,47.85,47.65,47.71,19500.0,39.9799,39.9883,39.8211,39.8713,19500.0
2015-01-13 12:30:00,47.69,47.75,47.58,47.75,10400.0,39.8546,39.9047,39.7626,39.9047,10400.0
2015-01-13 13:00:00,47.75,47.79,47.53,47.59,17500.0,39.9047,39.9381,39.7209,39.771,17500.0
2015-01-13 13:30:00,47.57,47.59,47.23,47.31,22400.0,39.7543,39.771,39.4701,39.537,22400.0
2015-01-13 14:00:00,47.27,47.3,47.02,47.19,26200.0,39.5036,39.5286,39.2946,39.4367,26200.0
2015-01-13 14:30:00,47.22,47.31,47.12,47.12,17500.0,39.4618,39.537,39.3782,39.3782,17500.0
2015-01-13 15:00:00,47.15,47.36,47.04,47.24,25300.0,39.4033,39.5788,39.3114,39.4785,25300.0
2015-01-13 15:30:00,47.25,47.53,47.24,47.33,77100.0,39.4869,39.7209,39.4785,39.5537,77100.0
2015-01-14 09:30:00,47.1,47.24,46.86,47.17,29100.0,39.3615,39.4785,39.1609,39.42,29100.0
2015-01-14 10:00:00,47.17,47.38,47.17,47.26,15600.0,39.42,39.5955,39.42,39.4952,15600.0
2015-01-14 10:30:00,47.26,47.26,47.02,47.03,45700.0,39.4952,39.4952,39.2946,39.303,45700.0
2015-01-14 11:00:00,47.08,47.12,46.94,47.08,92200.0,39.3448,39.3782,39.2278,39.3448,92200.0
2015-01-14 11:30:00,47.08,47.26,47.07,47.1,25900.0,39.3448,39.4952,39.3364,39.3615,25900.0
2015-01-14 12:00:00,47.11,47.19,47.1,47.18,24500.0,39.3699,39.4367,39.3615,39.4284,24500.0
2015-01-14 12:30:00,47.16,47.25,47.15,47.2,13900.0,39.4116,39.4869,39.4033,39.4451,13900.0
2015-01-14 13:00:00,47.2,47.23,47.09,47.12,13300.0,39.4451,39.4701,39.3531,39.3782,13300.0
2015-01-14 13:30:00,47.12,47.12,46.96,47.07,10900.0,39.3782,39.3782,39.2445,39.3364,10900.0
2015-01-14 14:00:00,47.04,47.3,47.04,47.25,24700.0,39.3114,39.5286,39.3114,39.4869,24700.0
2015-01-14 14:30:00,47.24,47.33,47.14,47.16,16300.0,39.4785,39.5537,39.3949,39.4116,16300.0
2015-01-14 15:00:00,47.16,47.36,47.15,47.34,19100.0,39.4116,39.5788,39.4033,39.5621,19100.0
2015-01-14 15:30:00,47.33,47.34,47.15,47.22,44700.0,39.5537,39.5621,39.4033,39.4618,44700.0
2015-01-15 09:30:00,47.36,47.62,47.08,47.11,13500.0,39.5788,39.7961,39.3448,39.3699,13500.0
2015-01-15 10:00:00,47.1,47.39,47.0,47.39,6600.0,39.3615,39.6039,39.2779,39.6039,6600.0
2015-01-15 10:30:00,47.41,47.41,47.21,47.22,10000.0,39.6206,39.6206,39.4534,39.4618,10000.0
2015-01-15 11:00:00,47.23,47.25,47.13,47.18,20500.0,39.4701,39.4869,39.3866,39.4284,20500.0
2015-01-15 11:30:00,47.16,47.26,47.15,47.19,16400.0,39.4116,39.4952,39.4033,39.4367,16400.0
2015-01-15 12:00:00,47.2,47.21,47.15,47.17,14600.0,39.4451,39.4534,39.4033,39.42,14600.0
2015-01-15 12:30:00,47.16,47.17,46.9,46.92,21800.0,39.4116,39.42,39.1944,39.2111,21800.0
2015-01-15 13:00:00,46.9,47.11,46.9,47.0,11700.0,39.1944,39.3699,39.1944,39.2779,11700.0
2015-01-15 13:30:00,47.0,47.16,46.99,47.15,18700.0,39.2779,39.4116,39.2696,39.4033,18700.0
2015-01-15 14:00:00,47.14,47.19,47.09,47.17,17400.0,39.3949,39.4367,39.3531,39.42,17400.0
2015-01-15 14:30:00,47.16,47.33,47.16,47.33,30200.0,39.4116,39.5537,39.4116,39.5537,30200.0
2015-01-15 15:00:00,47.32,47.34,47.1,47.2,21500.0,39.5454,39.5621,39.3615,39.4451,21500.0
2015-01-15 15:30:00,47.2,47.29,47.02,47.04,51900.0,39.4451,39.5203,39.2946,39.3114,51900.0
2015-01-16 09:30:00,47.08,47.45,46.87,47.25,17300.0,39.3448,39.654,39.1693,39.4869,17300.0
2015-01-16 10:00:00,47.25,47.35,46.98,47.23,17200.0,39.4869,39.5704,39.2612,39.4701,17200.0
2015-01-16 10:30:00,47.22,47.32,47.12,47.25,15700.0,39.4618,39.5454,39.3782,39.4869,15700.0
2015-01-16 11:00:00,47.24,47.28,47.12,47.16,21000.0,39.4785,39.5119,39.3782,39.4116,21000.0
2015-01-16 11:30:00,47.16,47.29,47.14,47.24,12800.0,39.4116,39.5203,39.3949,39.4785,12800.0
2015-01-16 12:00:00,47.24,47.29,46.97,47.23,98000.0,39.4785,39.5203,39.2529,39.4701,98000.0
2015-01-16 12:30:00,47.23,47.25,47.18,47.21,99300.0,39.4701,39.4869,39.4284,39.4534,99300.0
2015-01-16 13:00:00,47.22,47.23,47.17,47.21,24800.0,39.4618,39.4701,39.42,39.4534,24800.0
2015-01-16 13:30:00,47.21,47.46,47.19,47.44,41300.0,39.4534,39.6624,39.4367,39.6456,41300.0
2015-01-16 14:00:00,47.43,47.51,47.43,47.51,27400.0,39.6373,39.7041,39.6373,39.7041,27400.0
2015-01-16 14:30:00,47.5,47.53,47.39,47.53,21200.0,39.6958,39.7209,39.6039,39.7209,21200.0
2015-01-16 15:00:00,47.55,47.61,47.48,47.61,33800.0,39.7376,39.7877,39.6791,39.7877,33800.0
2015-01-16 15:30:00,47.61,47.91,47.6,47.85,110800.0,39.7877,40.0384,39.7794,39.9883,110800.0
2015-01-20 09:30:00,48.0,48.0,47.88,47.95,97900.0,40.1136,40.1136,40.0133,40.0718,97900.0
2015-01-20 10:00:00,47.96,48.0,47.81,47.9,59400.0,40.0802,40.1136,39.9548,40.0301,59400.0
2015-01-20 10:30:00,47.9,47.91,47.67,47.84,35200.0,40.0301,40.0384,39.8379,39.9799,35200.0
2015-01-20 11:00:00,47.81,47.84,47.75,47.77,39500.0,39.9548,39.9799,39.9047,39.9214,39500.0
2015-01-20 11:30:00,47.76,47.79,47.7,47.75,25500.0,39.9131,39.9381,39.8629,39.9047,25500.0
2015-01-20 12:00:00,47.72,47.73,47.61,47.62,11400.0,39.8796,39.888,39.7877,39.7961,11400.0
2015-01-20 12:30:00,47.63,47.69,47.51,47.67,14800.0,39.8044,39.8546,39.7041,39.8379,14800.0
2015-01-20 13:00:00,47.67,47.69,47.54,47.66,21900.0,39.8379,39.8546,39.7292,39.8295,21900.0
2015-01-20 13:30:00,47.68,47.71,47.59,47.6,14600.0,39.8462,39.8713,39.771,39.7794,14600.0
2015-01-20 14:00:00,47.6,47.66,47.56,47.57,34200.0,39.7794,39.8295,39.7459,39.7543,34200.0
2015-01-20 14:30:00,47.6,47.83,47.59,47.83,27500.0,39.7794,39.9716,39.771,39.9716,27500.0
2015-01-20 15:00:00,47.83,47.86,47.8,47.81,35200.0,39.9716,39.9966,39.9465,39.9548,35200.0
2015-01-20 15:30:00,47.81,47.81,47.67,47.76,67400.0,39.9548,39.9548,39.8379,39.9131,67400.0
2015-01-21 09:30:00,47.7,47.7,47.14,47.32,19800.0,39.8629,39.8629,39.3949,39.5454,19800.0
2015-01-21 10:00:00,47.32,47.39,47.12,47.27,41300.0,39.5454,39.6039,39.3782,39.5036,41300.0
2015-01-21 10:30:00,47.28,47.41,46.99,47.32,56400.0,39.5119,39.6206,39.2696,39.5454,56400.0
2015-01-21 11:00:00,47.3,47.39,47.18,47.34,69600.0,39.5286,39.6039,39.4284,39.5621,69600.0
2015-01-21 11:30:00,47.37,47.49,47.34,47.41,52100.0,39.5871,39.6874,39.5621,39.6206,52100.0
2015-01-21 12:00:00,47.42,47.59,47.35,47.47,32500.0,39.6289,39.771,39.5704,39.6707,32500.0
2015-01-21 12:30:00,47.47,47.51,47.37,47.41,21600.0,39.6707,39.7041,39.5871,39.6206,21600.0
2015-01-21 13:00:00,47.41,47.63,47.41,47.56,34100.0,39.6206,39.8044,39.6206,39.7459,34100.0
2015-01-21 13:30:00,47.55,47.58,47.46,47.52,27000.0,39.7376,39.7626,39.6624,39.7125,27000.0
2015-01-21 14:00:00,47.52,47.56,47.43,47.53,20500.0,39.7125,39.7459,39.6373,39.7209,20500.0
2015-01-21 14:30:00,47.52,47.64,47.48,47.64,15500.0,39.7125,39.8128,39.6791,39.8128,15500.0
2015-01-21 15:00:00,47.64,47.65,47.52,47.6,17600.0,39.8128,39.8211,39.7125,39.7794,17600.0
2015-01-21 15:30:00,47.59,47.68,47.57,47.57,37000.0,39.771,39.8462,39.7543,39.7543,37000.0
2015-01-22 09:30:00,47.8,47.83,47.44,47.65,16600.0,39.9465,39.9716,39.6456,39.8211,16600.0
2015-01-22 10:00:00,47.64,48.22,47.63,47.89,78400.0,39.8128,40.2975,39.8044,40.0217,78400.0
2015-01-22 10:30:00,47.89,48.27,47.89,48.21,26800.0,40.0217,40.3393,40.0217,40.2891,26800.0
2015-01-22 11:00:00,48.21,48.23,48.04,48.14,27400.0,40.2891,40.3058,40.1471,40.2306,27400.0
2015-01-22 11:30:00,48.15,48.27,48.13,48.19,43200.0,40.239,40.3393,40.2223,40.2724,43200.0
2015-01-22 12:00:00,48.2,48.2,48.14,48.16,12100.0,40.2808,40.2808,40.2306,40.2473,12100.0
2015-01-22 12:30:00,48.16,48.16,48.05,48.06,10700.0,40.2473,40.2473,40.1554,40.1638,10700.0
2015-01-22 13:00:00,48.06,48.1,48.03,48.03,14000.0,40.1638,40.1972,40.1387,40.1387,14000.0
2015-01-22 13:30:00,48.06,48.18,48.06,48.17,9000.0,40.1638,40.2641,40.1638,40.2557,9000.0
2015-01-22 14:00:00,48.2,48.33,48.16,48.31,12300.0,40.2808,40.3894,40.2473,40.3727,12300.0
2015-01-22 14:30:00,48.32,48.52,48.32,48.5,22200.0,40.3811,40.5482,40.3811,40.5315,22200.0
2015-01-22 15:00:00,48.5,48.54,48.38,48.45,22200.0,40.5315,40.5649,40.4312,40.4897,22200.0
2015-01-22 15:30:00,48.45,48.47,48.3,48.3,93500.0,40.4897,40.5064,40.3643,40.3643,93500.0
2015-01-23 09:30:00,48.25,48.41,47.97,48.4,86100.0,40.3226,40.4563,40.0886,40.4479,86100.0
2015-01-23 10:00:00,48.38,48.53,48.27,48.31,25100.0,40.4312,40.5566,40.3393,40.3727,25100.0
2015-01-23 10:30:00,48.3,48.34,48.18,48.26,24200.0,40.3643,40.3978,40.2641,40.3309,24200.0
2015-01-23 11:00:00,48.27,48.36,48.26,48.3,25100.0,40.3393,40.4145,40.3309,40.3643,25100.0
2015-01-23 11:30:00,48.29,48.29,48.15,48.18,19100.0,40.356,40.356,40.239,40.2641,19100.0
2015-01-23 12:00:00,48.19,48.33,48.19,48.25,26900.0,40.2724,40.3894,40.2724,40.3226,26900.0
2015-01-23 12:30:00,48.26,48.3,48.23,48.26,14100.0,40.3309,40.3643,40.3058,40.3309,14100.0
2015-01-23 13:00:00,48.26,48.3,48.2,48.27,10800.0,40.3309,40.3643,40.2808,40.3393,10800.0
2015-01-23 13:30:00,48.26,48.33,48.23,48.25,21700.0,40.3309,40.3894,40.3058,40.3226,21700.0
2015-01-23 14:00:00,48.26,48.26,48.14,48.18,29000.0,40.3309,40.3309,40.2306,40.2641,29000.0
2015-01-23 14:30:00,48.18,48.18,48.0,48.02,19500.0,40.2641,40.2641,40.1136,40.1303,19500.0
2015-01-23 15:00:00,48.02,48.1,47.97,48.09,29100.0,40.1303,40.1972,40.0886,40.1888,29100.0
2015-01-23 15:30:00,48.1,48.15,48.06,48.11,70800.0,40.1972,40.239,40.1638,40.2056,70800.0
2015-01-26 09:30:00,48.09,48.16,47.75,48.1,21800.0,40.1888,40.2473,39.9047,40.1972,21800.0
2015-01-26 10:00:00,48.11,48.14,47.85,48.06,56500.0,40.2056,40.2306,39.9883,40.1638,56500.0
2015-01-26 10:30:00,48.05,48.25,47.96,48.22,39400.0,40.1554,40.3226,40.0802,40.2975,39400.0
2015-01-26 11:00:00,48.23,48.27,48.16,48.22,12400.0,40.3058,40.3393,40.2473,40.2975,12400.0
2015-01-26 11:30:00,48.2,48.3,48.08,48.3,12000.0,40.2808,40.3643,40.1805,40.3643,12000.0
2015-01-26 12:00:00,48.28,48.31,48.2,48.21,26200.0,40.3476,40.3727,40.2808,40.2891,26200.0
2015-01-26 12:30:00,48.2,48.2,48.1,48.16,27800.0,40.2808,40.2808,40.1972,40.2473,27800.0
2015-01-26 13:00:00,48.17,48.19,48.1,48.14,28200.0,40.2557,40.2724,40.1972,40.2306,28200.0
2015-01-26 13:30:00,48.16,48.35,48.13,48.27,27600.0,40.2473,40.4061,40.2223,40.3393,27600.0
2015-01-26 14:00:00,48.26,48.28,48.2,48.28,35200.0,40.3309,40.3476,40.2808,40.3476,35200.0
2015-01-26 14:30:00,48.26,48.35,48.25,48.35,22500.0,40.3309,40.4061,40.3226,40.4061,22500.0
2015-01-26 15:00:00,48.34,48.35,48.22,48.27,35300.0,40.3978,40.4061,40.2975,40.3393,35300.0
2015-01-26 15:30:00,48.27,48.35,48.2,48.29,72300.0,40.3393,40.4061,40.2808,40.356,72300.0
2015-01-27 09:30:00,48.05,48.19,47.71,47.77,23500.0,40.1554,40.2724,39.8713,39.9214,23500.0
2015-01-27 10:00:00,47.8,47.91,47.59,47.69,21800.0,39.9465,40.0384,39.771,39.8546,21800.0
2015-01-27 10:30:00,47.68,47.79,47.55,47.78,20500.0,39.8462,39.9381,39.7376,39.9298,20500.0
2015-01-27 11:00:00,47.76,47.84,47.51,47.69,30200.0,39.9131,39.9799,39.7041,39.8546,30200.0
2015-01-27 11:30:00,47.7,47.89,47.62,47.62,26700.0,39.8629,40.0217,39.7961,39.7961,26700.0
2015-01-27 12:00:00,47.6,47.91,47.48,47.88,50600.0,39.7794,40.0384,39.6791,40.0133,50600.0
2015-01-27 12:30:00,47.85,47.92,47.63,47.68,19500.0,39.9883,40.0468,39.8044,39.8462,19500.0
2015-01-27 13:00:00,47.68,47.92,47.64,47.86,19900.0,39.8462,40.0468,39.8128,39.9966,19900.0
2015-01-27 13:30:00,47.84,47.91,47.71,47.79,24100.0,39.9799,40.0384,39.8713,39.9381,24100.0
2015-01-27 14:00:00,47.79,48.03,47.73,47.94,26300.0,39.9381,40.1387,39.888,40.0635,26300.0
2015-01-27 14:30:00,47.94,47.95,47.67,47.68,39500.0,40.0635,40.0718,39.8379,39.8462,39500.0
2015-01-27 15:00:00,47.67,47.76,47.45,47.47,62800.0,39.8379,39.9131,39.654,39.6707,62800.0
2015-01-27 15:30:00,47.48,47.73,47.48,47.52,93300.0,39.6791,39.888,39.6791,39.7125,93300.0
2015-01-28 09:30:00,48.83,49.24,48.23,49.17,80200.0,40.8073,41.1499,40.3058,41.0914,80200.0
2015-01-28 10:00:00,49.17,49.22,49.04,49.16,65100.0,41.0914,41.1332,40.9828,41.083,65100.0
2015-01-28 10:30:00,49.16,49.18,48.99,49.0,62900.0,41.083,41.0998,40.941,40.9493,62900.0
2015-01-28 11:00:00,49.02,49.1,48.94,49.06,57100.0,40.966,41.0329,40.8992,40.9995,57100.0
2015-01-28 11:30:00,49.06,49.15,49.03,49.13,22900.0,40.9995,41.0747,40.9744,41.058,22900.0
2015-01-28 12:00:00,49.14,49.21,49.02,49.1,28500.0,41.0663,41.1248,40.966,41.0329,28500.0
2015-01-28 12:30:00,49.12,49.12,48.96,49.04,57400.0,41.0496,41.0496,40.9159,40.9828,57400.0
2015-01-28 13:00:00,49.05,49.06,48.95,48.96,26500.0,40.9911,40.9995,40.9075,40.9159,26500.0
2015-01-28 13:30:00,48.94,49.0,48.87,48.87,24800.0,40.8992,40.9493,40.8407,40.8407,24800.0
2015-01-28 14:00:00,48.88,48.97,48.71,48.79,34200.0,40.849,40.9243,40.707,40.7738,34200.0
2015-01-28 14:30:00,48.79,48.86,48.63,48.79,35900.0,40.7738,40.8323,40.6401,40.7738,35900.0
2015-01-28 15:00:00,48.78,48.79,48.45,48.5,45000.0,40.7655,40.7738,40.4897,40.5315,45000.0
2015-01-28 15:30:00,48.5,48.5,48.23,48.24,100900.0,40.5315,40.5315,40.3058,40.3142,100900.0
2015-01-29 09:30:00,48.35,48.68,47.9,48.13,71200.0,40.4061,40.6819,40.0301,40.2223,71200.0
2015-01-29 10:00:00,48.12,48.19,47.93,48.19,41400.0,40.2139,40.2724,40.0551,40.2724,41400.0
2015-01-29 10:30:00,48.19,48.19,47.93,48.08,35400.0,40.2724,40.2724,40.0551,40.1805,35400.0
2015-01-29 11:00:00,48.08,48.13,48.03,48.04,50200.0,40.1805,40.2223,40.1387,40.1471,50200.0
2015-01-29 11:30:00,48.05,48.17,48.02,48.14,25200.0,40.1554,40.2557,40.1303,40.2306,25200.0
2015-01-29 12:00:00,48.14,48.27,48.13,48.23,44100.0,40.2306,40.3393,40.2223,40.3058,44100.0
2015-01-29 12:30:00,48.24,48.3,48.19,48.29,37400.0,40.3142,40.3643,40.2724,40.356,37400.0
2015-01-29 13:00:00,48.29,48.36,48.22,48.36,26000.0,40.356,40.4145,40.2975,40.4145,26000.0
2015-01-29 13:30:00,48.35,48.6,48.32,48.54,42200.0,40.4061,40.6151,40.3811,40.5649,42200.0
2015-01-29 14:00:00,48.54,48.67,48.5,48.66,29500.0,40.5649,40.6736,40.5315,40.6652,29500.0
2015-01-29 14:30:00,48.68,48.77,48.65,48.76,42600.0,40.6819,40.7571,40.6568,40.7488,42600.0
2015-01-29 15:00:00,48.76,48.84,48.67,48.82,36300.0,40.7488,40.8156,40.6736,40.7989,36300.0
2015-01-29 15:30:00,48.82,48.84,48.72,48.82,102900.0,40.7989,40.8156,40.7153,40.7989,102900.0
2015-01-30 09:30:00,48.61,48.8,48.36,48.36,39500.0,40.6234,40.7822,40.4145,40.4145,39500.0
2015-01-30 10:00:00,48.34,48.76,48.3,48.74,88200.0,40.3978,40.7488,40.3643,40.7321,88200.0
2015-01-30 10:30:00,48.74,48.8,48.66,48.75,62800.0,40.7321,40.7822,40.6652,40.7404,62800.0
2015-01-30 11:00:00,48.76,48.8,48.56,48.7,61100.0,40.7488,40.7822,40.5816,40.6986,61100.0
2015-01-30 11:30:00,48.72,48.81,48.65,48.8,45000.0,40.7153,40.7905,40.6568,40.7822,45000.0
2015-01-30 12:00:00,48.81,48.9,48.78,48.84,31300.0,40.7905,40.8658,40.7655,40.8156,31300.0
2015-01-30 12:30:00,48.82,48.82,48.51,48.55,22000.0,40.7989,40.7989,40.5398,40.5733,22000.0
2015-01-30 13:00:00,48.55,48.57,48.31,48.35,22600.0,40.5733,40.59,40.3727,40.4061,22600.0
2015-01-30 13:30:00,48.36,48.49,48.32,48.48,33200.0,40.4145,40.5231,40.3811,40.5148,33200.0
2015-01-30 14:00:00,48.47,48.48,48.35,48.44,36900.0,40.5064,40.5148,40.4061,40.4813,36900.0
2015-01-30 14:30:00,48.44,48.58,48.3,48.33,44200.0,40.4813,40.5983,40.3643,40.3894,44200.0
2015-01-30 15:00:00,48.35,48.42,48.18,48.3,51600.0,40.4061,40.4646,40.2641,40.3643,51600.0
2015-01-30 15:30:00,48.29,48.37,48.06,48.22,141800.0,40.356,40.4228,40.1638,40.2975,141800.0
2015-02-02 09:30:00,47.94,47.99,47.02,47.06,107900.0,40.0635,40.1053,39.2946,39.3281,107900.0
2015-02-02 10:00:00,47.06,47.39,46.88,47.21,57600.0,39.3281,39.6039,39.1776,39.4534,57600.0
2015-02-02 10:30:00,47.25,47.44,47.21,47.38,111700.0,39.4869,39.6456,39.4534,39.5955,111700.0
2015-02-02 11:00:00,47.38,47.66,47.38,47.55,41600.0,39.5955,39.8295,39.5955,39.7376,41600.0
2015-02-02 11:30:00,47.55,47.69,47.33,47.5,74600.0,39.7376,39.8546,39.5537,39.6958,74600.0
2015-02-02 12:00:00,47.5,47.6,47.29,47.59,58100.0,39.6958,39.7794,39.5203,39.771,58100.0
2015-02-02 12:30:00,47.59,47.66,47.43,47.46,51200.0,39.771,39.8295,39.6373,39.6624,51200.0
2015-02-02 13:00:00,47.48,47.55,47.4,47.5,59500.0,39.6791,39.7376,39.6122,39.6958,59500.0
2015-02-02 13:30:00,47.51,47.59,47.47,47.5,35600.0,39.7041,39.771,39.6707,39.6958,35600.0
2015-02-02 14:00:00,47.48,47.7,47.48,47.7,48700.0,39.6791,39.8629,39.6791,39.8629,48700.0
2015-02-02 14:30:00,47.7,47.75,47.56,47.61,59700.0,39.8629,39.9047,39.7459,39.7877,59700.0
2015-02-02 15:00:00,47.61,47.83,47.6,47.81,70300.0,39.7877,39.9716,39.7794,39.9548,70300.0
2015-02-02 15:30:00,47.8,48.05,47.79,48.01,102500.0,39.9465,40.1554,39.9381,40.122,102500.0
2015-02-03 09:30:00,48.01,48.47,46.58,48.32,72600.0,40.122,40.5064,38.9269,40.3811,72600.0
2015-02-03 10:00:00,48.32,48.35,48.16,48.31,69000.0,40.3811,40.4061,40.2473,40.3727,69000.0
2015-02-03 10:30:00,48.32,48.38,48.21,48.28,51100.0,40.3811,40.4312,40.2891,40.3476,51100.0
2015-02-03 11:00:00,48.29,48.48,48.16,48.16,69900.0,40.356,40.5148,40.2473,40.2473,69900.0
2015-02-03 11:30:00,48.16,48.55,48.15,48.5,43400.0,40.2473,40.5733,40.239,40.5315,43400.0
2015-02-03 12:00:00,48.47,48.55,48.42,48.54,27500.0,40.5064,40.5733,40.4646,40.5649,27500.0
2015-02-03 12:30:00,48.51,48.55,48.42,48.46,35200.0,40.5398,40.5733,40.4646,40.4981,35200.0
2015-02-03 13:00:00,48.49,48.68,48.49,48.64,26200.0,40.5231,40.6819,40.5231,40.6485,26200.0
2015-02-03 13:30:00,48.64,48.76,48.57,48.76,25400.0,40.6485,40.7488,40.59,40.7488,25400.0
2015-02-03 14:00:00,48.76,48.78,48.65,48.68,33100.0,40.7488,40.7655,40.6568,40.6819,33100.0
2015-02-03 14:30:00,48.68,48.72,48.58,48.64,68500.0,40.6819,40.7153,40.5983,40.6485,68500.0
2015-02-03 15:00:00,48.65,48.88,48.65,48.85,60200.0,40.6568,40.849,40.6568,40.824,60200.0
2015-02-03 15:30:00,48.86,48.9,48.77,48.89,61000.0,40.8323,40.8658,40.7571,40.8574,61000.0
2015-02-04 09:30:00,48.59,49.05,48.57,49.02,104300.0,40.6067,40.9911,40.59,40.966,104300.0
2015-02-04 10:00:00,49.02,49.12,49.01,49.09,47300.0,40.966,41.0496,40.9577,41.0245,47300.0
2015-02-04 10:30:00,49.08,49.19,49.05,49.12,49000.0,41.0162,41.1081,40.9911,41.0496,49000.0
2015-02-04 11:00:00,49.12,49.21,49.02,49.18,109100.0,41.0496,41.1248,40.966,41.0998,109100.0
2015-02-04 11:30:00,49.16,49.3,49.15,49.26,49800.0,41.083,41.2,41.0747,41.1666,49800.0
2015-02-04 12:00:00,49.28,49.29,49.14,49.14,77800.0,41.1833,41.1917,41.0663,41.0663,77800.0
2015-02-04 12:30:00,49.15,49.2,49.05,49.13,39500.0,41.0747,41.1165,40.9911,41.058,39500.0
2015-02-04 13:00:00,49.14,49.2,49.1,49.18,45900.0,41.0663,41.1165,41.0329,41.0998,45900.0
2015-02-04 13:30:00,49.19,49.31,49.19,49.3,72700.0,41.1081,41.2084,41.1081,41.2,72700.0
2015-02-04 14:00:00,49.3,49.39,49.3,49.36,71600.0,41.2,41.2753,41.2,41.2502,71600.0
2015-02-04 14:30:00,49.36,49.39,49.28,49.29,61000.0,41.2502,41.2753,41.1833,41.1917,61000.0
2015-02-04 15:00:00,49.28,49.4,49.27,49.4,72500.0,41.1833,41.2836,41.175,41.2836,72500.0
2015-02-04 15:30:00,49.39,49.44,49.12,49.15,172200.0,41.2753,41.317,41.0496,41.0747,172200.0
2015-02-05 09:30:00,49.27,49.96,49.27,49.92,97700.0,41.175,41.7516,41.175,41.7182,97700.0
2015-02-05 10:00:00,49.87,49.99,49.83,49.96,68300.0,41.6764,41.7767,41.643,41.7516,68300.0
2015-02-05 10:30:00,49.95,50.0,49.88,49.88,64400.0,41.7432,41.785,41.6847,41.6847,64400.0
2015-02-05 11:00:00,49.88,50.12,49.85,50.1,114600.0,41.6847,41.8853,41.6597,41.8686,114600.0
2015-02-05 11:30:00,50.11,50.18,50.01,50.17,86100.0,41.877,41.9355,41.7934,41.9271,86100.0
2015-02-05 12:00:00,50.17,50.27,50.16,50.19,90300.0,41.9271,42.0107,41.9187,41.9438,90300.0
2015-02-05 12:30:00,50.18,50.23,50.04,50.08,47000.0,41.9355,41.9772,41.8185,41.8519,47000.0
2015-02-05 13:00:00,50.08,50.17,50.08,50.16,18400.0,41.8519,41.9271,41.8519,41.9187,18400.0
2015-02-05 13:30:00,50.15,50.15,50.07,50.09,19200.0,41.9104,41.9104,41.8435,41.8602,19200.0
2015-02-05 14:00:00,50.09,50.15,50.02,50.04,26000.0,41.8602,41.9104,41.8017,41.8185,26000.0
2015-02-05 14:30:00,50.04,50.06,49.92,49.99,37300.0,41.8185,41.8352,41.7182,41.7767,37300.0
2015-02-05 15:00:00,49.99,50.11,49.98,50.11,23600.0,41.7767,41.877,41.7683,41.877,23600.0
2015-02-05 15:30:00,50.12,50.16,50.03,50.08,61500.0,41.8853,41.9187,41.8101,41.8519,61500.0
2015-02-06 09:30:00,50.28,50.28,49.49,49.52,56000.0,42.019,42.019,41.3588,41.3839,56000.0
2015-02-06 10:00:00,49.56,49.99,49.56,49.99,51300.0,41.4173,41.7767,41.4173,41.7767,51300.0
2015-02-06 10:30:00,49.98,50.05,49.85,49.97,29000.0,41.7683,41.8268,41.6597,41.76,29000.0
2015-02-06 11:00:00,49.97,50.23,49.95,49.98,53000.0,41.76,41.9772,41.7432,41.7683,53000.0
2015-02-06 11:30:00,49.99,50.05,49.91,50.0,43000.0,41.7767,41.8268,41.7098,41.785,43000.0
2015-02-06 12:00:00,49.99,50.06,49.97,50.0,22100.0,41.7767,41.8352,41.76,41.785,22100.0
2015-02-06 12:30:00,49.99,50.04,49.9,50.04,13600.0,41.7767,41.8185,41.7015,41.8185,13600.0
2015-02-06 13:00:00,50.04,50.04,49.87,49.9,21900.0,41.8185,41.8185,41.6764,41.7015,21900.0
2015-02-06 13:30:00,49.89,50.01,49.87,49.98,21200.0,41.6931,41.7934,41.6764,41.7683,21200.0
2015-02-06 14:00:00,49.98,50.1,49.94,50.05,40500.0,41.7683,41.8686,41.7349,41.8268,40500.0
2015-02-06 14:30:00,50.06,50.18,50.02,50.02,36400.0,41.8352,41.9355,41.8017,41.8017,36400.0
2015-02-06 15:00:00,49.99,50.04,49.87,49.89,29200.0,41.7767,41.8185,41.6764,41.6931,29200.0
2015-02-06 15:30:00,49.89,49.96,49.84,49.91,80000.0,41.6931,41.7516,41.6513,41.7098,80000.0
2015-02-09 09:30:00,49.58,49.95,49.35,49.4,72400.0,41.434,41.7432,41.2418,41.2836,72400.0
2015-02-09 10:00:00,49.4,49.7,49.4,49.56,78200.0,41.2836,41.5343,41.2836,41.4173,78200.0
2015-02-09 10:30:00,49.54,49.66,49.5,49.66,20000.0,41.4006,41.5009,41.3672,41.5009,20000.0
2015-02-09 11:00:00,49.65,49.83,49.62,49.83,42600.0,41.4925,41.643,41.4675,41.643,42600.0
2015-02-09 11:30:00,49.82,49.82,49.65,49.66,12200.0,41.6346,41.6346,41.4925,41.5009,12200.0
2015-02-09 12:00:00,49.66,49.68,49.6,49.68,23300.0,41.5009,41.5176,41.4508,41.5176,23300.0
2015-02-09 12:30:00,49.67,49.7,49.64,49.64,14800.0,41.5093,41.5343,41.4842,41.4842,14800.0
2015-02-09 13:00:00,49.64,49.76,49.64,49.73,23700.0,41.4842,41.5845,41.4842,41.5594,23700.0
2015-02-09 13:30:00,49.73,49.75,49.63,49.65,27200.0,41.5594,41.5761,41.4758,41.4925,27200.0
2015-02-09 14:00:00,49.63,49.66,49.59,49.61,29800.0,41.4758,41.5009,41.4424,41.4591,29800.0
2015-02-09 14:30:00,49.61,49.62,49.5,49.53,23500.0,41.4591,41.4675,41.3672,41.3923,23500.0
2015-02-09 15:00:00,49.54,49.62,49.51,49.59,35100.0,41.4006,41.4675,41.3755,41.4424,35100.0
2015-02-09 15:30:00,49.59,49.67,49.51,49.53,73200.0,41.4424,41.5093,41.3755,41.3923,73200.0
2015-02-10 09:30:00,49.72,49.98,49.26,49.49,24600.0,41.551,41.7683,41.1666,41.3588,24600.0
2015-02-10 10:00:00,49.47,49.62,49.34,49.39,24500.0,41.3421,41.4675,41.2335,41.2753,24500.0
2015-02-10 10:30:00,49.36,49.46,49.21,49.46,50800.0,41.2502,41.3338,41.1248,41.3338,50800.0
2015-02-10 11:00:00,49.47,49.5,49.32,49.5,25300.0,41.3421,41.3672,41.2168,41.3672,25300.0
2015-02-10 11:30:00,49.52,49.6,49.46,49.5,38300.0,41.3839,41.4508,41.3338,41.3672,38300.0
2015-02-10 12:00:00,49.51,49.59,49.48,49.51,18200.0,41.3755,41.4424,41.3505,41.3755,18200.0
2015-02-10 12:30:00,49.5,49.66,49.5,49.66,13700.0,41.3672,41.5009,41.3672,41.5009,13700.0
2015-02-10 13:00:00,49.65,49.66,49.45,49.55,13000.0,41.4925,41.5009,41.3254,41.409,13000.0
2015-02-10 13:30:00,49.58,49.71,49.58,49.59,22100.0,41.434,41.5427,41.434,41.4424,22100.0
2015-02-10 14:00:00,49.58,49.69,49.53,49.69,31900.0,41.434,41.526,41.3923,41.526,31900.0
2015-02-10 14:30:00,49.69,49.69,49.6,49.66,36200.0,41.526,41.526,41.4508,41.5009,36200.0
2015-02-10 15:00:00,49.66,49.77,49.62,49.77,44200.0,41.5009,41.5928,41.4675,41.5928,44200.0
2015-02-10 15:30:00,49.77,49.85,49.74,49.77,77900.0,41.5928,41.6597,41.5678,41.5928,77900.0
2015-02-11 09:30:00,49.51,49.85,49.51,49.72,19700.0,41.3755,41.6597,41.3755,41.551,19700.0
2015-02-11 10:00:00,49.74,49.84,49.7,49.71,45300.0,41.5678,41.6513,41.5343,41.5427,45300.0
2015-02-11 10:30:00,49.71,49.79,49.64,49.69,18300.0,41.5427,41.6095,41.4842,41.526,18300.0
2015-02-11 11:00:00,49.69,49.73,49.63,49.72,20800.0,41.526,41.5594,41.4758,41.551,20800.0
2015-02-11 11:30:00,49.71,49.8,49.69,49.76,24400.0,41.5427,41.6179,41.526,41.5845,24400.0
2015-02-11 12:00:00,49.75,49.83,49.72,49.77,19300.0,41.5761,41.643,41.551,41.5928,19300.0
2015-02-11 12:30:00,49.79,49.79,49.66,49.68,22000.0,41.6095,41.6095,41.5009,41.5176,22000.0
2015-02-11 13:00:00,49.68,49.7,49.61,49.7,20100.0,41.5176,41.5343,41.4591,41.5343,20100.0
2015-02-11 13:30:00,49.7,49.77,49.64,49.76,18900.0,41.5343,41.5928,41.4842,41.5845,18900.0
2015-02-11 14:00:00,49.77,49.77,49.68,49.71,23800.0,41.5928,41.5928,41.5176,41.5427,23800.0
2015-02-11 14:30:00,49.71,49.85,49.69,49.8,20500.0,41.5427,41.6597,41.526,41.6179,20500.0
2015-02-11 15:00:00,49.81,49.87,49.76,49.83,37700.0,41.6263,41.6764,41.5845,41.643,37700.0
2015-02-11 15:30:00,49.83,49.87,49.73,49.85,82100.0,41.643,41.6764,41.5594,41.6597,82100.0
2015-02-12 09:30:00,50.0,50.0,49.79,50.0,62200.0,41.785,41.785,41.6095,41.785,62200.0
2015-02-12 10:00:00,50.04,50.24,50.03,50.16,32400.0,41.8185,41.9856,41.8101,41.9187,32400.0
2015-02-12 10:30:00,50.19,50.38,50.19,50.34,52400.0,41.9438,42.1026,41.9438,42.0692,52400.0
2015-02-12 11:00:00,50.34,50.47,50.29,50.41,26300.0,42.0692,42.1778,42.0274,42.1277,26300.0
2015-02-12 11:30:00,50.4,50.64,50.4,50.62,57300.0,42.1193,42.3199,42.1193,42.3032,57300.0
2015-02-12 12:00:00,50.61,50.7,50.54,50.66,51300.0,42.2948,42.37,42.2363,42.3366,51300.0
2015-02-12 12:30:00,50.66,50.67,50.53,50.55,17900.0,42.3366,42.345,42.228,42.2447,17900.0
2015-02-12 13:00:00,50.54,50.67,50.52,50.66,32000.0,42.2363,42.345,42.2196,42.3366,32000.0
2015-02-12 13:30:00,50.67,50.75,50.62,50.65,32800.0,42.345,42.4118,42.3032,42.3282,32800.0
2015-02-12 14:00:00,50.64,50.64,50.51,50.55,22300.0,42.3199,42.3199,42.2112,42.2447,22300.0
2015-02-12 14:30:00,50.55,50.67,50.49,50.67,22600.0,42.2447,42.345,42.1945,42.345,22600.0
2015-02-12 15:00:00,50.66,50.71,50.61,50.71,26000.0,42.3366,42.3784,42.2948,42.3784,26000.0
2015-02-12 15:30:00,50.7,50.81,50.65,50.79,96100.0,42.37,42.462,42.3282,42.4452,96100.0
2015-02-13 09:30:00,50.74,50.98,50.74,50.97,32800.0,42.4035,42.604,42.4035,42.5957,32800.0
2015-02-13 10:00:00,50.95,51.01,50.88,50.95,58600.0,42.5789,42.6291,42.5204,42.5789,58600.0
2015-02-13 10:30:00,50.95,51.07,50.95,51.02,77600.0,42.5789,42.6792,42.5789,42.6374,77600.0
2015-02-13 11:00:00,51.0,51.11,50.96,51.05,46400.0,42.6207,42.7127,42.5873,42.6625,46400.0
2015-02-13 11:30:00,51.09,51.09,51.02,51.09,27700.0,42.6959,42.6959,42.6374,42.6959,27700.0
2015-02-13 12:00:00,51.1,51.11,50.8,50.81,91700.0,42.7043,42.7127,42.4536,42.462,91700.0
2015-02-13 12:30:00,50.8,50.87,50.7,50.75,34400.0,42.4536,42.5121,42.37,42.4118,34400.0
2015-02-13 13:00:00,50.76,50.88,50.76,50.79,50000.0,42.4202,42.5204,42.4202,42.4452,50000.0
2015-02-13 13:30:00,50.79,50.88,50.73,50.83,55800.0,42.4452,42.5204,42.3951,42.4787,55800.0
2015-02-13 14:00:00,50.85,50.98,50.81,50.96,50100.0,42.4954,42.604,42.462,42.5873,50100.0
2015-02-13 14:30:00,50.95,51.03,50.89,51.02,26400.0,42.5789,42.6458,42.5288,42.6374,26400.0
2015-02-13 15:00:00,51.02,51.23,51.02,51.23,55000.0,42.6374,42.8129,42.6374,42.8129,55000.0
2015-02-13 15:30:00,51.23,51.24,51.12,51.14,70100.0,42.8129,42.8213,42.721,42.7377,70100.0
2015-02-17 09:30:00,50.65,50.99,50.42,50.51,104600.0,42.3282,42.6124,42.136,42.2112,104600.0
2015-02-17 10:00:00,50.56,50.82,50.52,50.61,51600.0,42.253,42.4703,42.2196,42.2948,51600.0
2015-02-17 10:30:00,50.62,50.66,50.49,50.59,40600.0,42.3032,42.3366,42.1945,42.2781,40600.0
2015-02-17 11:00:00,50.59,50.76,50.49,50.74,39600.0,42.2781,42.4202,42.1945,42.4035,39600.0
2015-02-17 11:30:00,50.72,50.86,50.59,50.75,43600.0,42.3867,42.5037,42.2781,42.4118,43600.0
2015-02-17 12:00:00,50.76,50.77,50.63,50.68,32200.0,42.4202,42.4285,42.3115,42.3533,32200.0
2015-02-17 12:30:00,50.68,50.74,50.6,50.65,26400.0,42.3533,42.4035,42.2865,42.3282,26400.0
2015-02-17 13:00:00,50.64,50.77,50.63,50.7,29700.0,42.3199,42.4285,42.3115,42.37,29700.0
2015-02-17 13:30:00,50.7,50.82,50.69,50.72,33700.0,42.37,42.4703,42.3617,42.3867,33700.0
2015-02-17 14:00:00,50.73,50.82,50.7,50.7,28500.0,42.3951,42.4703,42.37,42.37,28500.0
2015-02-17 14:30:00,50.7,50.81,50.66,50.78,61700.0,42.37,42.462,42.3366,42.4369,61700.0
2015-02-17 15:00:00,50.79,50.85,50.68,50.85,38400.0,42.4452,42.4954,42.3533,42.4954,38400.0
2015-02-17 15:30:00,50.84,50.84,50.68,50.82,107500.0,42.487,42.487,42.3533,42.4703,107500.0
2015-02-18 09:30:00,50.15,50.99,50.15,50.97,28600.0,41.9104,42.6124,41.9104,42.5957,28600.0
2015-02-18 10:00:00,50.97,50.98,50.71,50.88,24300.0,42.5957,42.604,42.3784,42.5204,24300.0
2015-02-18 10:30:00,50.88,51.07,50.87,51.05,54400.0,42.5204,42.6792,42.5121,42.6625,54400.0
2015-02-18 11:00:00,51.04,51.07,50.93,51.07,15100.0,42.6542,42.6792,42.5622,42.6792,15100.0
2015-02-18 11:30:00,51.06,51.13,51.01,51.11,22300.0,42.6709,42.7294,42.6291,42.7127,22300.0
2015-02-18 12:00:00,51.1,51.13,51.02,51.1,13300.0,42.7043,42.7294,42.6374,42.7043,13300.0
2015-02-18 12:30:00,51.09,51.13,51.01,51.1,15500.0,42.6959,42.7294,42.6291,42.7043,15500.0
2015-02-18 13:00:00,51.09,51.09,50.99,51.09,13400.0,42.6959,42.6959,42.6124,42.6959,13400.0
2015-02-18 13:30:00,51.08,51.11,50.95,50.98,18800.0,42.6876,42.7127,42.5789,42.604,18800.0
2015-02-18 14:00:00,50.99,51.18,50.99,51.06,19300.0,42.6124,42.7712,42.6124,42.6709,19300.0
2015-02-18 14:30:00,51.06,51.21,51.05,51.11,35300.0,42.6709,42.7962,42.6625,42.7127,35300.0
2015-02-18 15:00:00,51.13,51.24,51.12,51.24,23700.0,42.7294,42.8213,42.721,42.8213,23700.0
2015-02-18 15:30:00,51.23,51.23,51.09,51.12,57600.0,42.8129,42.8129,42.6959,42.721,57600.0
2015-02-19 09:30:00,50.99,51.04,50.82,51.0,35500.0,42.6124,42.6542,42.4703,42.6207,35500.0
2015-02-19 10:00:00,51.0,51.22,50.95,51.22,59400.0,42.6207,42.8046,42.5789,42.8046,59400.0
2015-02-19 10:30:00,51.23,51.4,51.19,51.39,46100.0,42.8129,42.955,42.7795,42.9467,46100.0
2015-02-19 11:00:00,51.37,51.46,51.29,51.44,34300.0,42.9299,43.0052,42.8631,42.9884,34300.0
2015-02-19 11:30:00,51.4,51.5,51.4,51.5,26900.0,42.955,43.0386,42.955,43.0386,26900.0
2015-02-19 12:00:00,51.49,51.59,51.48,51.55,34800.0,43.0302,43.1138,43.0219,43.0804,34800.0
2015-02-19 12:30:00,51.54,51.54,51.4,51.45,14700.0,43.072,43.072,42.955,42.9968,14700.0
2015-02-19 13:00:00,51.44,51.5,51.4,51.47,22900.0,42.9884,43.0386,42.955,43.0135,22900.0
2015-02-19 13:30:00,51.47,51.57,51.45,51.52,24000.0,43.0135,43.0971,42.9968,43.0553,24000.0
2015-02-19 14:00:00,51.53,51.6,51.53,51.53,23200.0,43.0637,43.1222,43.0637,43.0637,23200.0
2015-02-19 14:30:00,51.54,51.57,51.5,51.52,36300.0,43.072,43.0971,43.0386,43.0553,36300.0
2015-02-19 15:00:00,51.53,51.59,51.5,51.57,35000.0,43.0637,43.1138,43.0386,43.0971,35000.0
2015-02-19 15:30:00,51.57,51.57,51.49,51.55,75200.0,43.0971,43.0971,43.0302,43.0804,75200.0
2015-02-20 09:30:00,51.53,51.63,51.29,51.45,37100.0,43.0637,43.1472,42.8631,42.9968,37100.0
2015-02-20 10:00:00,51.47,51.54,51.39,51.39,28600.0,43.0135,43.072,42.9467,42.9467,28600.0
2015-02-20 10:30:00,51.38,51.52,51.3,51.48,70500.0,42.9383,43.0553,42.8714,43.0219,70500.0
2015-02-20 11:00:00,51.48,51.51,51.29,51.29,25300.0,43.0219,43.0469,42.8631,42.8631,25300.0
2015-02-20 11:30:00,51.3,51.41,51.25,51.25,18000.0,42.8714,42.9634,42.8297,42.8297,18000.0
2015-02-20 12:00:00,51.25,51.28,51.17,51.21,17100.0,42.8297,42.8547,42.7628,42.7962,17100.0
2015-02-20 12:30:00,51.2,51.38,51.2,51.38,16600.0,42.7879,42.9383,42.7879,42.9383,16600.0
2015-02-20 13:00:00,51.39,51.46,51.37,51.38,10900.0,42.9467,43.0052,42.9299,42.9383,10900.0
2015-02-20 13:30:00,51.39,51.44,51.36,51.42,20600.0,42.9467,42.9884,42.9216,42.9717,20600.0
2015-02-20 14:00:00,51.44,51.52,51.41,51.41,19200.0,42.9884,43.0553,42.9634,42.9634,19200.0
2015-02-20 14:30:00,51.41,51.47,51.4,51.43,41600.0,42.9634,43.0135,42.955,42.9801,41600.0
2015-02-20 15:00:00,51.43,51.57,51.43,51.55,36400.0,42.9801,43.0971,42.9801,43.0804,36400.0
2015-02-20 15:30:00,51.55,51.56,51.43,51.56,72500.0,43.0804,43.0887,42.9801,43.0887,72500.0
2015-02-23 09:30:00,51.7,51.7,51.39,51.57,48000.0,43.2057,43.2057,42.9467,43.0971,48000.0
2015-02-23 10:00:00,51.51,51.7,51.49,51.67,34700.0,43.0469,43.2057,43.0302,43.1807,34700.0
2015-02-23 10:30:00,51.68,51.75,51.63,51.72,44000.0,43.189,43.2475,43.1472,43.2224,44000.0
2015-02-23 11:00:00,51.73,51.79,51.71,51.79,47800.0,43.2308,43.2809,43.2141,43.2809,47800.0
2015-02-23 11:30:00,51.79,51.85,51.74,51.78,24000.0,43.2809,43.3311,43.2392,43.2726,24000.0
2015-02-23 12:00:00,51.79,51.8,51.73,51.74,25800.0,43.2809,43.2893,43.2308,43.2392,25800.0
2015-02-23 12:30:00,51.74,51.74,51.64,51.7,23000.0,43.2392,43.2392,43.1556,43.2057,23000.0
2015-02-23 13:00:00,51.7,51.72,51.6,51.6,15200.0,43.2057,43.2224,43.1222,43.1222,15200.0
2015-02-23 13:30:00,51.6,51.73,51.58,51.72,21700.0,43.1222,43.2308,43.1054,43.2224,21700.0
2015-02-23 14:00:00,51.72,51.94,51.72,51.9,56500.0,43.2224,43.4063,43.2224,43.3729,56500.0
2015-02-23 14:30:00,51.91,51.93,51.77,51.78,39500.0,43.3812,43.3979,43.2642,43.2726,39500.0
2015-02-23 15:00:00,51.78,51.81,51.71,51.75,30200.0,43.2726,43.2977,43.2141,43.2475,30200.0
2015-02-23 15:30:00,51.74,51.77,51.7,51.73,95100.0,43.2392,43.2642,43.2057,43.2308,95100.0
2015-02-24 09:30:00,51.91,52.0,51.81,51.96,29700.0,43.3812,43.4564,43.2977,43.423,29700.0
2015-02-24 10:00:00,51.95,52.25,51.85,52.2,88200.0,43.4146,43.6654,43.3311,43.6236,88200.0
2015-02-24 10:30:00,52.2,52.29,52.17,52.19,27700.0,43.6236,43.6988,43.5985,43.6152,27700.0
2015-02-24 11:00:00,52.19,52.25,52.08,52.19,55700.0,43.6152,43.6654,43.5233,43.6152,55700.0
2015-02-24 11:30:00,52.18,52.22,52.11,52.16,43700.0,43.6069,43.6403,43.5484,43.5901,43700.0
2015-02-24 12:00:00,52.15,52.25,52.14,52.14,27800.0,43.5818,43.6654,43.5734,43.5734,27800.0
2015-02-24 12:30:00,52.14,52.14,52.06,52.11,21400.0,43.5734,43.5734,43.5066,43.5484,21400.0
2015-02-24 13:00:00,52.11,52.13,52.05,52.13,32000.0,43.5484,43.5651,43.4982,43.5651,32000.0
2015-02-24 13:30:00,52.13,52.15,52.06,52.12,21300.0,43.5651,43.5818,43.5066,43.5567,21300.0
2015-02-24 14:00:00,52.12,52.2,52.12,52.13,45000.0,43.5567,43.6236,43.5567,43.5651,45000.0
2015-02-24 14:30:00,52.11,52.27,52.11,52.16,41300.0,43.5484,43.6821,43.5484,43.5901,41300.0
2015-02-24 15:00:00,52.16,52.16,52.09,52.12,44500.0,43.5901,43.5901,43.5316,43.5567,44500.0
2015-02-24 15:30:00,52.13,52.26,52.1,52.18,168700.0,43.5651,43.6737,43.54,43.6069,168700.0
2015-02-25 09:30:00,52.49,52.5,52.19,52.41,78500.0,43.8659,43.8743,43.6152,43.7991,78500.0
2015-02-25 10:00:00,52.4,52.46,52.24,52.31,79100.0,43.7907,43.8409,43.657,43.7155,79100.0
2015-02-25 10:30:00,52.33,52.47,52.31,52.38,53300.0,43.7322,43.8492,43.7155,43.774,53300.0
2015-02-25 11:00:00,52.38,52.42,52.18,52.23,50100.0,43.774,43.8074,43.6069,43.6486,50100.0
2015-02-25 11:30:00,52.23,52.24,52.05,52.15,50800.0,43.6486,43.657,43.4982,43.5818,50800.0
2015-02-25 12:00:00,52.16,52.26,52.12,52.21,18600.0,43.5901,43.6737,43.5567,43.6319,18600.0
2015-02-25 12:30:00,52.21,52.3,52.18,52.23,18400.0,43.6319,43.7071,43.6069,43.6486,18400.0
2015-02-25 13:00:00,52.26,52.26,52.2,52.26,19400.0,43.6737,43.6737,43.6236,43.6737,19400.0
2015-02-25 13:30:00,52.27,52.39,52.27,52.36,25500.0,43.6821,43.7824,43.6821,43.7573,25500.0
2015-02-25 14:00:00,52.36,52.37,52.28,52.29,32100.0,43.7573,43.7656,43.6904,43.6988,32100.0
2015-02-25 14:30:00,52.29,52.3,52.12,52.23,31000.0,43.6988,43.7071,43.5567,43.6486,31000.0
2015-02-25 15:00:00,52.22,52.28,52.13,52.16,37500.0,43.6403,43.6904,43.5651,43.5901,37500.0
2015-02-25 15:30:00,52.16,52.29,52.13,52.25,40600.0,43.5901,43.6988,43.5651,43.6654,40600.0
2015-02-26 09:30:00,52.29,52.48,52.14,52.34,16900.0,43.6988,43.8576,43.5734,43.7406,16900.0
2015-02-26 10:00:00,52.35,52.49,52.28,52.48,18200.0,43.7489,43.8659,43.6904,43.8576,18200.0
2015-02-26 10:30:00,52.49,52.62,52.42,52.62,39300.0,43.8659,43.9746,43.8074,43.9746,39300.0
2015-02-26 11:00:00,52.61,52.93,52.58,52.83,91400.0,43.9662,44.2336,43.9411,44.1501,91400.0
2015-02-26 11:30:00,52.83,52.84,52.59,52.6,19300.0,44.1501,44.1584,43.9495,43.9579,19300.0
2015-02-26 12:00:00,52.6,52.61,52.45,52.51,18000.0,43.9579,43.9662,43.8325,43.8826,18000.0
2015-02-26 12:30:00,52.5,52.57,52.46,52.51,13500.0,43.8743,43.9328,43.8409,43.8826,13500.0
2015-02-26 13:00:00,52.51,52.57,52.51,52.52,30100.0,43.8826,43.9328,43.8826,43.891,30100.0
2015-02-26 13:30:00,52.52,52.57,52.51,52.53,26300.0,43.891,43.9328,43.8826,43.8994,26300.0
2015-02-26 14:00:00,52.51,52.54,52.51,52.51,47200.0,43.8826,43.9077,43.8826,43.8826,47200.0
2015-02-26 14:30:00,52.51,52.56,52.51,52.51,69100.0,43.8826,43.9244,43.8826,43.8826,69100.0
2015-02-26 15:00:00,52.51,52.55,52.41,52.41,70500.0,43.8826,43.9161,43.7991,43.7991,70500.0
2015-02-26 15:30:00,52.41,52.51,52.38,52.47,110600.0,43.7991,43.8826,43.774,43.8492,110600.0
2015-02-27 09:30:00,52.48,52.94,52.29,52.37,21300.0,43.8576,44.242,43.6988,43.7656,21300.0
2015-02-27 10:00:00,52.38,52.47,52.21,52.35,46100.0,43.774,43.8492,43.6319,43.7489,46100.0
2015-02-27 10:30:00,52.35,52.44,52.33,52.39,29500.0,43.7489,43.8241,43.7322,43.7824,29500.0
2015-02-27 11:00:00,52.41,52.43,52.35,52.35,48000.0,43.7991,43.8158,43.7489,43.7489,48000.0
2015-02-27 11:30:00,52.37,52.42,52.35,52.36,23300.0,43.7656,43.8074,43.7489,43.7573,23300.0
2015-02-27 12:00:00,52.36,52.42,52.34,52.41,30700.0,43.7573,43.8074,43.7406,43.7991,30700.0
2015-02-27 12:30:00,52.41,52.41,52.35,52.35,21100.0,43.7991,43.7991,43.7489,43.7489,21100.0
2015-02-27 13:00:00,52.35,52.4,52.34,52.36,25100.0,43.7489,43.7907,43.7406,43.7573,25100.0
2015-02-27 13:30:00,52.38,52.41,52.35,52.38,16200.0,43.774,43.7991,43.7489,43.774,16200.0
2015-02-27 14:00:00,52.39,52.43,52.36,52.42,28400.0,43.7824,43.8158,43.7573,43.8074,28400.0
2015-02-27 14:30:00,52.41,52.47,52.4,52.42,41500.0,43.7991,43.8492,43.7907,43.8074,41500.0
2015-02-27 15:00:00,52.41,52.53,52.4,52.51,45500.0,43.7991,43.8994,43.7907,43.8826,45500.0
2015-02-27 15:30:00,52.5,52.56,52.39,52.53,223500.0,43.8743,43.9244,43.7824,43.8994,223500.0
2015-03-02 09:30:00,52.47,52.71,52.47,52.59,85900.0,43.8492,44.0498,43.8492,43.9495,85900.0
2015-03-02 10:00:00,52.63,52.76,52.59,52.75,51900.0,43.9829,44.0916,43.9495,44.0832,51900.0
2015-03-02 10:30:00,52.76,52.8,52.66,52.73,43300.0,44.0916,44.125,44.008,44.0665,43300.0
2015-03-02 11:00:00,52.74,52.94,52.72,52.94,48700.0,44.0749,44.242,44.0581,44.242,48700.0
2015-03-02 11:30:00,52.95,53.13,52.84,52.84,51500.0,44.2504,44.4008,44.1584,44.1584,51500.0
2015-03-02 12:00:00,52.8,52.83,52.66,52.67,21400.0,44.125,44.1501,44.008,44.0164,21400.0
2015-03-02 12:30:00,52.67,52.73,52.59,52.72,18300.0,44.0164,44.0665,43.9495,44.0581,18300.0
2015-03-02 13:00:00,52.72,52.79,52.69,52.73,31300.0,44.0581,44.1166,44.0331,44.0665,31300.0
2015-03-02 13:30:00,52.71,52.8,52.7,52.78,17900.0,44.0498,44.125,44.0414,44.1083,17900.0
2015-03-02 14:00:00,52.78,52.87,52.78,52.85,34100.0,44.1083,44.1835,44.1083,44.1668,34100.0
2015-03-02 14:30:00,52.84,52.86,52.81,52.84,39200.0,44.1584,44.1751,44.1334,44.1584,39200.0
2015-03-02 15:00:00,52.84,52.96,52.81,52.91,41500.0,44.1584,44.2587,44.1334,44.2169,41500.0
2015-03-02 15:30:00,52.93,53.11,52.91,53.0,132100.0,44.2336,44.3841,44.2169,44.2921,132100.0
2015-03-03 09:30:00,52.78,53.0,52.68,52.7,39400.0,44.1083,44.2921,44.0247,44.0414,39400.0
2015-03-03 10:00:00,52.7,52.97,52.61,52.86,58000.0,44.0414,44.2671,43.9662,44.1751,58000.0
2015-03-03 10:30:00,52.84,52.9,52.65,52.65,29000.0,44.1584,44.2086,43.9996,43.9996,29000.0
2015-03-03 11:00:00,52.68,52.77,52.63,52.77,38800.0,44.0247,44.0999,43.9829,44.0999,38800.0
2015-03-03 11:30:00,52.77,52.83,52.72,52.82,48300.0,44.0999,44.1501,44.0581,44.1417,48300.0
2015-03-03 12:00:00,52.8,52.81,52.53,52.56,22100.0,44.125,44.1334,43.8994,43.9244,22100.0
2015-03-03 12:30:00,52.55,52.67,52.5,52.66,19000.0,43.9161,44.0164,43.8743,44.008,19000.0
2015-03-03 13:00:00,52.67,52.67,52.47,52.54,22400.0,44.0164,44.0164,43.8492,43.9077,22400.0
2015-03-03 13:30:00,52.54,52.54,52.32,52.32,32200.0,43.9077,43.9077,43.7239,43.7239,32200.0
2015-03-03 14:00:00,52.34,52.38,52.26,52.28,46900.0,43.7406,43.774,43.6737,43.6904,46900.0
2015-03-03 14:30:00,52.28,52.43,52.24,52.39,36000.0,43.6904,43.8158,43.657,43.7824,36000.0
2015-03-03 15:00:00,52.38,52.44,52.3,52.39,26400.0,43.774,43.8241,43.7071,43.7824,26400.0
2015-03-03 15:30:00,52.4,52.46,52.38,52.46,68300.0,43.7907,43.8409,43.774,43.8409,68300.0
2015-03-04 09:30:00,52.38,52.45,52.08,52.11,29600.0,43.774,43.8325,43.5233,43.5484,29600.0
2015-03-04 10:00:00,52.09,52.17,51.86,52.06,37400.0,43.5316,43.5985,43.3394,43.5066,37400.0
2015-03-04 10:30:00,52.08,52.27,52.06,52.2,47500.0,43.5233,43.6821,43.5066,43.6236,47500.0
2015-03-04 11:00:00,52.23,52.28,52.17,52.18,29600.0,43.6486,43.6904,43.5985,43.6069,29600.0
2015-03-04 11:30:00,52.19,52.33,52.14,52.16,34600.0,43.6152,43.7322,43.5734,43.5901,34600.0
2015-03-04 12:00:00,52.15,52.24,52.08,52.17,49300.0,43.5818,43.657,43.5233,43.5985,49300.0
2015-03-04 12:30:00,52.18,52.2,52.07,52.08,30300.0,43.6069,43.6236,43.5149,43.5233,30300.0
2015-03-04 13:00:00,52.08,52.19,52.07,52.16,29300.0,43.5233,43.6152,43.5149,43.5901,29300.0
2015-03-04 13:30:00,52.16,52.22,52.14,52.19,39700.0,43.5901,43.6403,43.5734,43.6152,39700.0
2015-03-04 14:00:00,52.19,52.3,52.16,52.2,31700.0,43.6152,43.7071,43.5901,43.6236,31700.0
2015-03-04 14:30:00,52.21,52.23,52.17,52.21,22700.0,43.6319,43.6486,43.5985,43.6319,22700.0
2015-03-04 15:00:00,52.2,52.3,52.18,52.22,35000.0,43.6236,43.7071,43.6069,43.6403,35000.0
2015-03-04 15:30:00,52.22,52.34,52.19,52.31,69700.0,43.6403,43.7406,43.6152,43.7155,69700.0
2015-03-05 09:30:00,52.3,52.49,52.19,52.33,46900.0,43.7071,43.8659,43.6152,43.7322,46900.0
2015-03-05 10:00:00,52.33,52.36,52.14,52.17,19200.0,43.7322,43.7573,43.5734,43.5985,19200.0
2015-03-05 10:30:00,52.18,52.37,52.18,52.29,21100.0,43.6069,43.7656,43.6069,43.6988,21100.0
2015-03-05 11:00:00,52.29,52.35,52.23,52.32,25900.0,43.6988,43.7489,43.6486,43.7239,25900.0
2015-03-05 11:30:00,52.32,52.49,52.32,52.45,31200.0,43.7239,43.8659,43.7239,43.8325,31200.0
2015-03-05 12:00:00,52.45,52.47,52.3,52.37,22400.0,43.8325,43.8492,43.7071,43.7656,22400.0
2015-03-05 12:30:00,52.36,52.37,52.19,52.25,29200.0,43.7573,43.7656,43.6152,43.6654,29200.0
2015-03-05 13:00:00,52.25,52.39,52.25,52.39,43000.0,43.6654,43.7824,43.6654,43.7824,43000.0
2015-03-05 13:30:00,52.39,52.42,52.34,52.39,20700.0,43.7824,43.8074,43.7406,43.7824,20700.0
2015-03-05 14:00:00,52.4,52.46,52.38,52.38,15500.0,43.7907,43.8409,43.774,43.774,15500.0
2015-03-05 14:30:00,52.37,52.41,52.32,52.38,26800.0,43.7656,43.7991,43.7239,43.774,26800.0
2015-03-05 15:00:00,52.37,52.4,52.34,52.37,23700.0,43.7656,43.7907,43.7406,43.7656,23700.0
2015-03-05 15:30:00,52.39,52.48,52.33,52.36,101900.0,43.7824,43.8576,43.7322,43.7573,101900.0
2015-03-06 09:30:00,52.28,52.34,51.99,52.16,60800.0,43.6904,43.7406,43.4481,43.5901,60800.0
2015-03-06 10:00:00,52.16,52.27,52.11,52.18,18300.0,43.5901,43.6821,43.5484,43.6069,18300.0
2015-03-06 10:30:00,52.16,52.23,52.07,52.1,12600.0,43.5901,43.6486,43.5149,43.54,12600.0
2015-03-06 11:00:00,52.1,52.1,51.9,51.92,18900.0,43.54,43.54,43.3729,43.3896,18900.0
2015-03-06 11:30:00,51.91,51.91,51.66,51.7,24600.0,43.3812,43.3812,43.1723,43.2057,24600.0
2015-03-06 12:00:00,51.69,51.82,51.68,51.78,13200.0,43.1974,43.306,43.189,43.2726,13200.0
2015-03-06 12:30:00,51.78,51.88,51.73,51.8,19600.0,43.2726,43.3562,43.2308,43.2893,19600.0
2015-03-06 13:00:00,51.78,51.84,51.62,51.65,13100.0,43.2726,43.3227,43.1389,43.1639,13100.0
2015-03-06 13:30:00,51.68,51.7,51.55,51.68,18900.0,43.189,43.2057,43.0804,43.189,18900.0
2015-03-06 14:00:00,51.68,51.8,51.58,51.67,15300.0,43.189,43.2893,43.1054,43.1807,15300.0
2015-03-06 14:30:00,51.68,51.73,51.62,51.65,18000.0,43.189,43.2308,43.1389,43.1639,18000.0
2015-03-06 15:00:00,51.65,51.87,51.64,51.79,50000.0,43.1639,43.3478,43.1556,43.2809,50000.0
2015-03-06 15:30:00,51.78,51.87,51.73,51.84,133700.0,43.2726,43.3478,43.2308,43.3227,133700.0
2015-03-09 09:30:00,51.95,52.39,51.67,52.13,78100.0,43.4146,43.7824,43.1807,43.5651,78100.0
2015-03-09 10:00:00,52.1,52.13,51.95,51.98,35900.0,43.54,43.5651,43.4146,43.4397,35900.0
2015-03-09 10:30:00,51.97,52.11,51.93,51.96,22300.0,43.4314,43.5484,43.3979,43.423,22300.0
2015-03-09 11:00:00,51.95,52.05,51.91,52.04,19300.0,43.4146,43.4982,43.3812,43.4899,19300.0
2015-03-09 11:30:00,52.05,52.08,52.01,52.06,23800.0,43.4982,43.5233,43.4648,43.5066,23800.0
2015-03-09 12:00:00,52.06,52.12,51.99,52.07,19800.0,43.5066,43.5567,43.4481,43.5149,19800.0
2015-03-09 12:30:00,52.08,52.18,52.05,52.14,44400.0,43.5233,43.6069,43.4982,43.5734,44400.0
2015-03-09 13:00:00,52.14,52.27,52.13,52.26,40100.0,43.5734,43.6821,43.5651,43.6737,40100.0
2015-03-09 13:30:00,52.26,52.27,52.2,52.23,24800.0,43.6737,43.6821,43.6236,43.6486,24800.0
2015-03-09 14:00:00,52.23,52.25,52.2,52.22,21300.0,43.6486,43.6654,43.6236,43.6403,21300.0
2015-03-09 14:30:00,52.23,52.27,52.15,52.27,21300.0,43.6486,43.6821,43.5818,43.6821,21300.0
2015-03-09 15:00:00,52.27,52.29,52.2,52.28,25200.0,43.6821,43.6988,43.6236,43.6904,25200.0
2015-03-09 15:30:00,52.27,52.35,52.21,52.29,64500.0,43.6821,43.7489,43.6319,43.6988,64500.0
2015-03-10 09:30:00,51.88,52.22,51.56,51.85,48500.0,43.3562,43.6403,43.0887,43.3311,48500.0
2015-03-10 10:00:00,51.85,51.87,51.73,51.75,49300.0,43.3311,43.3478,43.2308,43.2475,49300.0
2015-03-10 10:30:00,51.78,51.79,51.64,51.75,30800.0,43.2726,43.2809,43.1556,43.2475,30800.0
2015-03-10 11:00:00,51.75,51.89,51.75,51.82,37900.0,43.2475,43.3645,43.2475,43.306,37900.0
2015-03-10 11:30:00,51.81,51.84,51.74,51.75,32700.0,43.2977,43.3227,43.2392,43.2475,32700.0
2015-03-10 12:00:00,51.74,51.82,51.7,51.78,45900.0,43.2392,43.306,43.2057,43.2726,45900.0
2015-03-10 12:30:00,51.77,51.85,51.7,51.8,39800.0,43.2642,43.3311,43.2057,43.2893,39800.0
2015-03-10 13:00:00,51.8,51.93,51.76,51.91,45100.0,43.2893,43.3979,43.2559,43.3812,45100.0
2015-03-10 13:30:00,51.91,51.95,51.88,51.89,42800.0,43.3812,43.4146,43.3562,43.3645,42800.0
2015-03-10 14:00:00,51.89,51.95,51.88,51.9,62400.0,43.3645,43.4146,43.3562,43.3729,62400.0
2015-03-10 14:30:00,51.91,52.0,51.89,51.98,54100.0,43.3812,43.4564,43.3645,43.4397,54100.0
2015-03-10 15:00:00,51.97,52.13,51.97,52.1,106800.0,43.4314,43.5651,43.4314,43.54,106800.0
2015-03-10 15:30:00,52.1,52.13,52.01,52.02,191800.0,43.54,43.5651,43.4648,43.4731,191800.0
2015-03-11 09:30:00,52.16,52.28,52.03,52.08,143100.0,43.5901,43.6904,43.4815,43.5233,143100.0
2015-03-11 10:00:00,52.09,52.2,51.94,52.01,130100.0,43.5316,43.6236,43.4063,43.4648,130100.0
2015-03-11 10:30:00,52.0,52.02,51.76,51.76,87100.0,43.4564,43.4731,43.2559,43.2559,87100.0
2015-03-11 11:00:00,51.75,52.01,51.72,51.99,80400.0,43.2475,43.4648,43.2224,43.4481,80400.0
2015-03-11 11:30:00,51.99,52.01,51.94,51.97,61700.0,43.4481,43.4648,43.4063,43.4314,61700.0
2015-03-11 12:00:00,51.96,51.99,51.83,51.87,54300.0,43.423,43.4481,43.3144,43.3478,54300.0
2015-03-11 12:30:00,51.87,51.93,51.84,51.89,29600.0,43.3478,43.3979,43.3227,43.3645,29600.0
2015-03-11 13:00:00,51.88,51.92,51.86,51.88,14700.0,43.3562,43.3896,43.3394,43.3562,14700.0
2015-03-11 13:30:00,51.88,51.92,51.75,51.76,39200.0,43.3562,43.3896,43.2475,43.2559,39200.0
2015-03-11 14:00:00,51.78,51.92,51.72,51.85,17600.0,43.2726,43.3896,43.2224,43.3311,17600.0
2015-03-11 14:30:00,51.86,51.92,51.84,51.92,13700.0,43.3394,43.3896,43.3227,43.3896,13700.0
2015-03-11 15:00:00,51.92,51.92,51.77,51.77,33400.0,43.3896,43.3896,43.2642,43.2642,33400.0
2015-03-11 15:30:00,51.77,51.88,51.71,51.82,81200.0,43.2642,43.3562,43.2141,43.306,81200.0
2015-03-12 09:30:00,52.05,52.2,51.91,52.02,24800.0,43.4982,43.6236,43.3812,43.4731,24800.0
2015-03-12 10:00:00,52.02,52.07,51.89,52.04,25000.0,43.4731,43.5149,43.3645,43.4899,25000.0
2015-03-12 10:30:00,52.04,52.09,51.91,51.96,25800.0,43.4899,43.5316,43.3812,43.423,25800.0
2015-03-12 11:00:00,51.98,52.06,51.95,52.03,93300.0,43.4397,43.5066,43.4146,43.4815,93300.0
2015-03-12 11:30:00,52.05,52.05,51.96,52.01,29900.0,43.4982,43.4982,43.423,43.4648,29900.0
2015-03-12 12:00:00,52.0,52.01,51.95,51.99,10600.0,43.4564,43.4648,43.4146,43.4481,10600.0
2015-03-12 12:30:00,52.0,52.0,51.91,51.93,10100.0,43.4564,43.4564,43.3812,43.3979,10100.0
2015-03-12 13:00:00,51.92,51.93,51.87,51.91,16400.0,43.3896,43.3979,43.3478,43.3812,16400.0
2015-03-12 13:30:00,51.9,51.97,51.86,51.92,22700.0,43.3729,43.4314,43.3394,43.3896,22700.0
2015-03-12 14:00:00,51.92,51.93,51.89,51.92,25600.0,43.3896,43.3979,43.3645,43.3896,25600.0
2015-03-12 14:30:00,51.92,51.93,51.89,51.91,39200.0,43.3896,43.3979,43.3645,43.3812,39200.0
2015-03-12 15:00:00,51.91,51.93,51.89,51.9,64200.0,43.3812,43.3979,43.3645,43.3729,64200.0
2015-03-12 15:30:00,51.9,51.96,51.87,51.93,95500.0,43.3729,43.423,43.3478,43.3979,95500.0
2015-03-13 09:30:00,51.95,52.0,51.56,51.8,38200.0,43.4146,43.4564,43.0887,43.2893,38200.0
2015-03-13 10:00:00,51.86,51.96,51.75,51.84,15700.0,43.3394,43.423,43.2475,43.3227,15700.0
2015-03-13 10:30:00,51.87,51.9,51.7,51.73,16500.0,43.3478,43.3729,43.2057,43.2308,16500.0
2015-03-13 11:00:00,51.71,51.81,51.67,51.67,50700.0,43.2141,43.2977,43.1807,43.1807,50700.0
2015-03-13 11:30:00,51.68,51.73,51.58,51.64,22200.0,43.189,43.2308,43.1054,43.1556,22200.0
2015-03-13 12:00:00,51.66,51.74,51.59,51.7,15500.0,43.1723,43.2392,43.1138,43.2057,15500.0
2015-03-13 12:30:00,51.71,51.75,51.63,51.65,18100.0,43.2141,43.2475,43.1472,43.1639,18100.0
2015-03-13 13:00:00,51.64,51.66,51.6,51.6,13200.0,43.1556,43.1723,43.1222,43.1222,13200.0
2015-03-13 13:30:00,51.6,51.69,51.58,51.63,12600.0,43.1222,43.1974,43.1054,43.1472,12600.0
2015-03-13 14:00:00,51.63,51.63,51.35,51.45,63600.0,43.1472,43.1472,42.9132,42.9968,63600.0
2015-03-13 14:30:00,51.46,51.56,51.34,51.43,37400.0,43.0052,43.0887,42.9049,42.9801,37400.0
2015-03-13 15:00:00,51.43,51.48,51.38,51.46,54300.0,42.9801,43.0219,42.9383,43.0052,54300.0
2015-03-13 15:30:00,51.46,51.73,51.45,51.65,97700.0,43.0052,43.2308,42.9968,43.1639,97700.0
2015-03-16 09:30:00,51.82,52.15,51.73,52.11,39700.0,43.306,43.5818,43.2308,43.5484,39700.0
2015-03-16 10:00:00,52.11,52.14,51.99,51.99,65900.0,43.5484,43.5734,43.4481,43.4481,65900.0
2015-03-16 10:30:00,52.0,52.06,51.94,52.02,48900.0,43.4564,43.5066,43.4063,43.4731,48900.0
2015-03-16 11:00:00,52.05,52.07,51.98,52.04,79600.0,43.4982,43.5149,43.4397,43.4899,79600.0
2015-03-16 11:30:00,52.05,52.12,51.99,52.1,70000.0,43.4982,43.5567,43.4481,43.54,70000.0
2015-03-16 12:00:00,52.09,52.19,52.07,52.11,61000.0,43.5316,43.6152,43.5149,43.5484,61000.0
2015-03-16 12:30:00,52.12,52.15,52.06,52.1,40100.0,43.5567,43.5818,43.5066,43.54,40100.0
2015-03-16 13:00:00,52.1,52.16,52.06,52.11,108600.0,43.54,43.5901,43.5066,43.5484,108600.0
2015-03-16 13:30:00,52.11,52.16,52.08,52.13,73100.0,43.5484,43.5901,43.5233,43.5651,73100.0
2015-03-16 14:00:00,52.14,52.14,51.98,52.05,98800.0,43.5734,43.5734,43.4397,43.4982,98800.0
2015-03-16 14:30:00,52.05,52.11,52.0,52.04,41500.0,43.4982,43.5484,43.4564,43.4899,41500.0
2015-03-16 15:00:00,52.05,52.08,52.02,52.07,57500.0,43.4982,43.5233,43.4731,43.5149,57500.0
2015-03-16 15:30:00,52.08,52.21,52.02,52.08,105900.0,43.5233,43.6319,43.4731,43.5233,105900.0
2015-03-17 09:30:00,51.86,52.1,51.74,51.95,48800.0,43.3394,43.54,43.2392,43.4146,48800.0
2015-03-17 10:00:00,51.98,52.02,51.92,51.99,48900.0,43.4397,43.4731,43.3896,43.4481,48900.0
2015-03-17 10:30:00,52.02,52.34,51.98,52.32,57500.0,43.4731,43.7406,43.4397,43.7239,57500.0
2015-03-17 11:00:00,52.33,52.4,52.26,52.39,44700.0,43.7322,43.7907,43.6737,43.7824,44700.0
2015-03-17 11:30:00,52.4,52.49,52.39,52.45,51900.0,43.7907,43.8659,43.7824,43.8325,51900.0
2015-03-17 12:00:00,52.44,52.44,52.32,52.41,32500.0,43.8241,43.8241,43.7239,43.7991,32500.0
2015-03-17 12:30:00,52.41,52.45,52.38,52.45,22000.0,43.7991,43.8325,43.774,43.8325,22000.0
2015-03-17 13:00:00,52.45,52.45,52.37,52.44,43900.0,43.8325,43.8325,43.7656,43.8241,43900.0
2015-03-17 13:30:00,52.44,52.5,52.41,52.48,32500.0,43.8241,43.8743,43.7991,43.8576,32500.0
2015-03-17 14:00:00,52.49,52.58,52.46,52.52,47900.0,43.8659,43.9411,43.8409,43.891,47900.0
2015-03-17 14:30:00,52.53,52.64,52.5,52.62,126700.0,43.8994,43.9913,43.8743,43.9746,126700.0
2015-03-17 15:00:00,52.62,52.68,52.59,52.6,41800.0,43.9746,44.0247,43.9495,43.9579,41800.0
2015-03-17 15:30:00,52.6,52.77,52.59,52.62,142500.0,43.9579,44.0999,43.9495,43.9746,142500.0
2015-03-18 09:30:00,52.63,52.78,52.51,52.66,41000.0,43.9829,44.1083,43.8826,44.008,41000.0
2015-03-18 10:00:00,52.65,52.73,52.64,52.69,29900.0,43.9996,44.0665,43.9913,44.0331,29900.0
2015-03-18 10:30:00,52.7,52.8,52.67,52.76,52700.0,44.0414,44.125,44.0164,44.0916,52700.0
2015-03-18 11:00:00,52.76,52.8,52.73,52.74,43400.0,44.0916,44.125,44.0665,44.0749,43400.0
2015-03-18 11:30:00,52.75,52.83,52.74,52.8,31100.0,44.0832,44.1501,44.0749,44.125,31100.0
2015-03-18 12:00:00,52.79,52.88,52.78,52.87,19200.0,44.1166,44.1919,44.1083,44.1835,19200.0
2015-03-18 12:30:00,52.86,52.88,52.8,52.86,26200.0,44.1751,44.1919,44.125,44.1751,26200.0
2015-03-18 13:00:00,52.86,52.87,52.74,52.75,31700.0,44.1751,44.1835,44.0749,44.0832,31700.0
2015-03-18 13:30:00,52.75,52.88,52.73,52.88,61700.0,44.0832,44.1919,44.0665,44.1919,61700.0
2015-03-18 14:00:00,52.89,53.47,52.89,53.37,66200.0,44.2002,44.6849,44.2002,44.6013,66200.0
2015-03-18 14:30:00,53.38,53.47,53.37,53.43,63400.0,44.6097,44.6849,44.6013,44.6515,63400.0
2015-03-18 15:00:00,53.43,53.43,53.29,53.37,141000.0,44.6515,44.6515,44.5345,44.6013,141000.0
2015-03-18 15:30:00,53.37,53.39,53.16,53.21,104200.0,44.6013,44.6181,44.4258,44.4676,104200.0
2015-03-19 09:30:00,53.54,53.77,53.21,53.54,73200.0,44.7434,44.9356,44.4676,44.7434,73200.0
2015-03-19 10:00:00,53.52,53.64,53.37,53.51,47300.0,44.7267,44.827,44.6013,44.7183,47300.0
2015-03-19 10:30:00,53.49,53.49,53.27,53.33,35900.0,44.7016,44.7016,44.5178,44.5679,35900.0
2015-03-19 11:00:00,53.37,53.37,53.21,53.25,32500.0,44.6013,44.6013,44.4676,44.5011,32500.0
2015-03-19 11:30:00,53.23,53.23,53.16,53.19,21600.0,44.4843,44.4843,44.4258,44.4509,21600.0
2015-03-19 12:00:00,53.18,53.41,53.14,53.41,35500.0,44.4426,44.6348,44.4091,44.6348,35500.0
2015-03-19 12:30:00,53.42,53.42,53.26,53.3,27600.0,44.6431,44.6431,44.5094,44.5428,27600.0
2015-03-19 13:00:00,53.29,53.45,53.28,53.4,30600.0,44.5345,44.6682,44.5261,44.6264,30600.0
2015-03-19 13:30:00,53.4,53.53,53.37,53.44,58900.0,44.6264,44.7351,44.6013,44.6598,58900.0
2015-03-19 14:00:00,53.44,53.59,53.44,53.48,49500.0,44.6598,44.7852,44.6598,44.6933,49500.0
2015-03-19 14:30:00,53.48,53.54,53.41,53.49,34700.0,44.6933,44.7434,44.6348,44.7016,34700.0
2015-03-19 15:00:00,53.5,53.57,53.43,53.44,49900.0,44.71,44.7685,44.6515,44.6598,49900.0
2015-03-19 15:30:00,53.44,53.62,53.43,53.56,99700.0,44.6598,44.8103,44.6515,44.7601,99700.0
2015-03-20 09:30:00,54.0,54.0,53.72,53.73,46000.0,45.1278,45.1278,44.8938,44.9022,46000.0
2015-03-20 10:00:00,53.73,53.87,53.63,53.86,34700.0,44.9022,45.0192,44.8186,45.0108,34700.0
2015-03-20 10:30:00,53.88,54.01,53.85,54.0,40900.0,45.0276,45.1362,45.0025,45.1278,40900.0
2015-03-20 11:00:00,54.0,54.06,53.94,54.05,20600.0,45.1278,45.178,45.0777,45.1696,20600.0
2015-03-20 11:30:00,54.05,54.06,53.93,54.02,21200.0,45.1696,45.178,45.0693,45.1446,21200.0
2015-03-20 12:00:00,54.03,54.12,53.99,54.09,24500.0,45.1529,45.2281,45.1195,45.203,24500.0
2015-03-20 12:30:00,54.07,54.13,54.06,54.07,20000.0,45.1863,45.2365,45.178,45.1863,20000.0
2015-03-20 13:00:00,54.07,54.21,54.07,54.16,23600.0,45.1863,45.3033,45.1863,45.2615,23600.0
2015-03-20 13:30:00,54.14,54.15,54.02,54.05,18800.0,45.2448,45.2532,45.1446,45.1696,18800.0
2015-03-20 14:00:00,54.06,54.06,53.91,53.96,28100.0,45.178,45.178,45.0526,45.0944,28100.0
2015-03-20 14:30:00,53.96,53.98,53.89,53.92,30700.0,45.0944,45.1111,45.0359,45.061,30700.0
2015-03-20 15:00:00,53.93,53.94,53.84,53.86,33100.0,45.0693,45.0777,44.9941,45.0108,33100.0
2015-03-20 15:30:00,53.84,54.04,53.84,53.99,122100.0,44.9941,45.1613,44.9941,45.1195,122100.0
2015-03-23 09:30:00,53.99,54.17,53.37,54.17,42200.0,45.1195,45.2699,44.6013,45.2699,42200.0
2015-03-23 10:00:00,54.13,54.18,53.92,53.99,42500.0,45.2365,45.2783,45.061,45.1195,42500.0
2015-03-23 10:30:00,53.99,54.0,53.83,53.93,35300.0,45.1195,45.1278,44.9858,45.0693,35300.0
2015-03-23 11:00:00,53.93,54.05,53.9,53.97,33800.0,45.0693,45.1696,45.0443,45.1028,33800.0
2015-03-23 11:30:00,53.96,54.05,53.92,54.02,31800.0,45.0944,45.1696,45.061,45.1446,31800.0
2015-03-23 12:00:00,54.0,54.11,53.98,54.09,28100.0,45.1278,45.2198,45.1111,45.203,28100.0
2015-03-23 12:30:00,54.11,54.2,54.11,54.17,26100.0,45.2198,45.295,45.2198,45.2699,26100.0
2015-03-23 13:00:00,54.17,54.2,54.06,54.11,26100.0,45.2699,45.295,45.178,45.2198,26100.0
2015-03-23 13:30:00,54.1,54.11,54.03,54.09,22000.0,45.2114,45.2198,45.1529,45.203,22000.0
2015-03-23 14:00:00,54.08,54.13,54.03,54.03,22300.0,45.1947,45.2365,45.1529,45.1529,22300.0
2015-03-23 14:30:00,54.03,54.13,54.03,54.07,23700.0,45.1529,45.2365,45.1529,45.1863,23700.0
2015-03-23 15:00:00,54.06,54.11,54.0,54.09,20700.0,45.178,45.2198,45.1278,45.203,20700.0
2015-03-23 15:30:00,54.09,54.13,53.95,53.97,70800.0,45.203,45.2365,45.0861,45.1028,70800.0
2015-03-24 09:30:00,54.19,54.19,53.36,54.02,56400.0,45.2866,45.2866,44.593,45.1446,56400.0
2015-03-24 10:00:00,54.0,54.19,54.0,54.1,56400.0,45.1278,45.2866,45.1278,45.2114,56400.0
2015-03-24 10:30:00,54.1,54.12,54.0,54.03,25400.0,45.2114,45.2281,45.1278,45.1529,25400.0
2015-03-24 11:00:00,54.01,54.06,53.93,54.0,42000.0,45.1362,45.178,45.0693,45.1278,42000.0
2015-03-24 11:30:00,54.01,54.08,53.99,54.04,25400.0,45.1362,45.1947,45.1195,45.1613,25400.0
2015-03-24 12:00:00,54.03,54.05,53.96,53.96,28300.0,45.1529,45.1696,45.0944,45.0944,28300.0
2015-03-24 12:30:00,53.96,54.03,53.96,53.97,29400.0,45.0944,45.1529,45.0944,45.1028,29400.0
2015-03-24 13:00:00,53.98,54.06,53.95,54.01,25000.0,45.1111,45.178,45.0861,45.1362,25000.0
2015-03-24 13:30:00,54.01,54.02,53.92,53.98,29100.0,45.1362,45.1446,45.061,45.1111,29100.0
2015-03-24 14:00:00,53.98,54.03,53.91,53.96,36100.0,45.1111,45.1529,45.0526,45.0944,36100.0
2015-03-24 14:30:00,53.96,54.07,53.94,53.97,56800.0,45.0944,45.1863,45.0777,45.1028,56800.0
2015-03-24 15:00:00,53.97,54.03,53.87,53.91,53900.0,45.1028,45.1529,45.0192,45.0526,53900.0
2015-03-24 15:30:00,53.9,54.0,53.89,53.89,207400.0,45.0443,45.1278,45.0359,45.0359,207400.0
2015-03-25 09:30:00,54.0,54.13,53.83,54.12,55100.0,45.1278,45.2365,44.9858,45.2281,55100.0
2015-03-25 10:00:00,54.13,54.3,54.13,54.21,45400.0,45.2365,45.3785,45.2365,45.3033,45400.0
2015-03-25 10:30:00,54.21,54.27,54.01,54.08,47300.0,45.3033,45.3535,45.1362,45.1947,47300.0
2015-03-25 11:00:00,54.09,54.14,54.02,54.07,26400.0,45.203,45.2448,45.1446,45.1863,26400.0
2015-03-25 11:30:00,54.08,54.08,53.85,53.9,87200.0,45.1947,45.1947,45.0025,45.0443,87200.0
2015-03-25 12:00:00,53.9,53.93,53.78,53.86,74000.0,45.0443,45.0693,44.944,45.0108,74000.0
2015-03-25 12:30:00,53.87,53.88,53.74,53.79,52700.0,45.0192,45.0276,44.9106,44.9523,52700.0
2015-03-25 13:00:00,53.79,53.8,53.6,53.71,47500.0,44.9523,44.9607,44.7936,44.8855,47500.0
2015-03-25 13:30:00,53.7,53.72,53.63,53.64,19800.0,44.8771,44.8938,44.8186,44.827,19800.0
2015-03-25 14:00:00,53.61,53.88,53.56,53.79,131000.0,44.8019,45.0276,44.7601,44.9523,131000.0
2015-03-25 14:30:00,53.79,53.79,53.59,53.62,44000.0,44.9523,44.9523,44.7852,44.8103,44000.0
2015-03-25 15:00:00,53.61,53.61,53.47,53.55,55400.0,44.8019,44.8019,44.6849,44.7518,55400.0
2015-03-25 15:30:00,53.56,53.56,53.32,53.43,66300.0,44.7601,44.7601,44.5596,44.6515,66300.0
2015-03-26 09:30:00,53.33,53.5,53.01,53.23,30400.0,44.5679,44.71,44.3005,44.4843,30400.0
2015-03-26 10:00:00,53.18,53.31,53.16,53.29,18100.0,44.4426,44.5512,44.4258,44.5345,18100.0
2015-03-26 10:30:00,53.3,53.49,53.29,53.48,14300.0,44.5428,44.7016,44.5345,44.6933,14300.0
2015-03-26 11:00:00,53.48,53.58,53.44,53.54,25000.0,44.6933,44.7768,44.6598,44.7434,25000.0
2015-03-26 11:30:00,53.54,53.77,53.51,53.75,25400.0,44.7434,44.9356,44.7183,44.9189,25400.0
2015-03-26 12:00:00,53.75,53.8,53.68,53.7,25500.0,44.9189,44.9607,44.8604,44.8771,25500.0
2015-03-26 12:30:00,53.69,53.75,53.62,53.75,22000.0,44.8688,44.9189,44.8103,44.9189,22000.0
2015-03-26 13:00:00,53.75,53.75,53.62,53.71,20700.0,44.9189,44.9189,44.8103,44.8855,20700.0
2015-03-26 13:30:00,53.7,53.86,53.67,53.81,18900.0,44.8771,45.0108,44.8521,44.9691,18900.0
2015-03-26 14:00:00,53.82,53.83,53.66,53.7,20800.0,44.9774,44.9858,44.8437,44.8771,20800.0
2015-03-26 14:30:00,53.71,53.77,53.66,53.68,27900.0,44.8855,44.9356,44.8437,44.8604,27900.0
2015-03-26 15:00:00,53.66,53.73,53.63,53.71,35900.0,44.8437,44.9022,44.8186,44.8855,35900.0
2015-03-26 15:30:00,53.71,53.83,53.68,53.77,79500.0,44.8855,44.9858,44.8604,44.9356,79500.0
2015-03-27 09:30:00,53.74,53.74,53.3,53.6,34300.0,45.0517,45.0517,44.6828,44.9343,34300.0
2015-03-27 10:00:00,53.65,53.65,53.52,53.58,72000.0,44.9763,44.9763,44.8673,44.9176,72000.0
2015-03-27 10:30:00,53.57,53.76,53.53,53.76,42400.0,44.9092,45.0685,44.8757,45.0685,42400.0
2015-03-27 11:00:00,53.75,53.98,53.75,53.95,54300.0,45.0601,45.2529,45.0601,45.2278,54300.0
2015-03-27 11:30:00,53.97,53.98,53.77,53.87,30300.0,45.2445,45.2529,45.0769,45.1607,30300.0
2015-03-27 12:00:00,53.89,53.98,53.82,53.82,38700.0,45.1775,45.2529,45.1188,45.1188,38700.0
2015-03-27 12:30:00,53.82,53.92,53.77,53.92,36100.0,45.1188,45.2026,45.0769,45.2026,36100.0
2015-03-27 13:00:00,53.91,53.91,53.81,53.84,22400.0,45.1942,45.1942,45.1104,45.1355,22400.0
2015-03-27 13:30:00,53.83,53.93,53.83,53.89,18600.0,45.1272,45.211,45.1272,45.1775,18600.0
2015-03-27 14:00:00,53.9,53.95,53.78,53.81,43300.0,45.1858,45.2278,45.0852,45.1104,43300.0
2015-03-27 14:30:00,53.82,53.88,53.8,53.87,19400.0,45.1188,45.1691,45.102,45.1607,19400.0
2015-03-27 15:00:00,53.88,53.89,53.81,53.85,40000.0,45.1691,45.1775,45.1104,45.1439,40000.0
2015-03-27 15:30:00,53.85,54.15,53.84,54.08,111600.0,45.1439,45.3954,45.1355,45.3367,111600.0
2015-03-30 09:30:00,54.15,54.5,54.15,54.3,68100.0,45.3954,45.6888,45.3954,45.5212,68100.0
2015-03-30 10:00:00,54.31,54.4,54.28,54.34,67400.0,45.5296,45.605,45.5044,45.5547,67400.0
2015-03-30 10:30:00,54.31,54.43,54.3,54.43,33300.0,45.5296,45.6301,45.5212,45.6301,33300.0
2015-03-30 11:00:00,54.43,54.45,54.29,54.35,60700.0,45.6301,45.6469,45.5128,45.5631,60700.0
2015-03-30 11:30:00,54.35,54.48,54.35,54.48,77100.0,45.5631,45.6721,45.5631,45.6721,77100.0
2015-03-30 12:00:00,54.48,54.48,54.44,54.48,38400.0,45.6721,45.6721,45.6385,45.6721,38400.0
2015-03-30 12:30:00,54.48,54.62,54.45,54.59,44200.0,45.6721,45.7894,45.6469,45.7643,44200.0
2015-03-30 13:00:00,54.59,54.62,54.55,54.58,45300.0,45.7643,45.7894,45.7307,45.7559,45300.0
2015-03-30 13:30:00,54.58,54.61,54.55,54.6,58800.0,45.7559,45.781,45.7307,45.7727,58800.0
2015-03-30 14:00:00,54.6,54.65,54.54,54.64,121900.0,45.7727,45.8146,45.7224,45.8062,121900.0
2015-03-30 14:30:00,54.64,54.64,54.47,54.58,117700.0,45.8062,45.8062,45.6637,45.7559,117700.0
2015-03-30 15:00:00,54.59,54.65,54.55,54.63,98500.0,45.7643,45.8146,45.7307,45.7978,98500.0
2015-03-30 15:30:00,54.64,54.81,54.61,54.78,188700.0,45.8062,45.9487,45.781,45.9236,188700.0
2015-03-31 09:30:00,54.52,54.97,54.37,54.5,116900.0,45.7056,46.0828,45.5798,45.6888,116900.0
2015-03-31 10:00:00,54.5,54.7,54.45,54.7,44600.0,45.6888,45.8565,45.6469,45.8565,44600.0
2015-03-31 10:30:00,54.69,54.77,54.61,54.61,40100.0,45.8481,45.9152,45.781,45.781,40100.0
2015-03-31 11:00:00,54.62,54.7,54.56,54.62,20600.0,45.7894,45.8565,45.7391,45.7894,20600.0
2015-03-31 11:30:00,54.61,54.67,54.55,54.62,38700.0,45.781,45.8313,45.7307,45.7894,38700.0
2015-03-31 12:00:00,54.62,54.62,54.49,54.61,19900.0,45.7894,45.7894,45.6804,45.781,19900.0
2015-03-31 12:30:00,54.61,54.67,54.58,54.65,18900.0,45.781,45.8313,45.7559,45.8146,18900.0
2015-03-31 13:00:00,54.67,54.76,54.6,54.73,28900.0,45.8313,45.9068,45.7727,45.8816,28900.0
2015-03-31 13:30:00,54.73,54.78,54.7,54.72,30600.0,45.8816,45.9236,45.8565,45.8733,30600.0
2015-03-31 14:00:00,54.72,54.79,54.66,54.78,51500.0,45.8733,45.9319,45.823,45.9236,51500.0
2015-03-31 14:30:00,54.77,54.77,54.63,54.65,29500.0,45.9152,45.9152,45.7978,45.8146,29500.0
2015-03-31 15:00:00,54.64,54.67,54.43,54.48,52900.0,45.8062,45.8313,45.6301,45.6721,52900.0
2015-03-31 15:30:00,54.47,54.52,54.39,54.4,96800.0,45.6637,45.7056,45.5966,45.605,96800.0
2015-04-01 09:30:00,54.32,54.35,53.77,53.79,28300.0,45.5379,45.5631,45.0769,45.0936,28300.0
2015-04-01 10:00:00,53.78,54.03,53.73,53.91,33200.0,45.0852,45.2948,45.0433,45.1942,33200.0
2015-04-01 10:30:00,53.92,53.97,53.72,53.95,51200.0,45.2026,45.2445,45.0349,45.2278,51200.0
2015-04-01 11:00:00,53.95,54.02,53.84,53.87,42900.0,45.2278,45.2864,45.1355,45.1607,42900.0
2015-04-01 11:30:00,53.87,53.93,53.7,53.7,50600.0,45.1607,45.211,45.0182,45.0182,50600.0
2015-04-01 12:00:00,53.7,53.78,53.65,53.78,20800.0,45.0182,45.0852,44.9763,45.0852,20800.0
2015-04-01 12:30:00,53.79,53.81,53.72,53.78,19900.0,45.0936,45.1104,45.0349,45.0852,19900.0
2015-04-01 13:00:00,53.78,53.83,53.7,53.83,21800.0,45.0852,45.1272,45.0182,45.1272,21800.0
2015-04-01 13:30:00,53.83,53.9,53.75,53.85,33100.0,45.1272,45.1858,45.0601,45.1439,33100.0
2015-04-01 14:00:00,53.85,53.88,53.72,53.72,31900.0,45.1439,45.1691,45.0349,45.0349,31900.0
2015-04-01 14:30:00,53.71,53.75,53.59,53.71,37000.0,45.0266,45.0601,44.926,45.0266,37000.0
2015-04-01 15:00:00,53.73,53.82,53.62,53.82,59700.0,45.0433,45.1188,44.9511,45.1188,59700.0
2015-04-01 15:30:00,53.82,53.9,53.68,53.83,90900.0,45.1188,45.1858,45.0014,45.1272,90900.0
2015-04-02 09:30:00,53.71,54.05,53.55,53.99,50000.0,45.0266,45.3116,44.8924,45.2613,50000.0
2015-04-02 10:00:00,54.0,54.08,53.69,53.69,47500.0,45.2697,45.3367,45.0098,45.0098,47500.0
2015-04-02 10:30:00,53.71,53.77,53.64,53.75,35200.0,45.0266,45.0769,44.9679,45.0601,35200.0
2015-04-02 11:00:00,53.71,53.73,53.55,53.55,22000.0,45.0266,45.0433,44.8924,44.8924,22000.0
2015-04-02 11:30:00,53.56,53.64,53.55,53.58,30200.0,44.9008,44.9679,44.8924,44.9176,30200.0
2015-04-02 12:00:00,53.58,53.66,53.51,53.6,15700.0,44.9176,44.9846,44.8589,44.9343,15700.0
2015-04-02 12:30:00,53.6,53.67,53.58,53.59,11400.0,44.9343,44.993,44.9176,44.926,11400.0
2015-04-02 13:00:00,53.6,53.65,53.57,53.6,18900.0,44.9343,44.9763,44.9092,44.9343,18900.0
2015-04-02 13:30:00,53.58,53.75,53.55,53.75,23600.0,44.9176,45.0601,44.8924,45.0601,23600.0
2015-04-02 14:00:00,53.75,53.75,53.61,53.72,60900.0,45.0601,45.0601,44.9427,45.0349,60900.0
2015-04-02 14:30:00,53.71,53.77,53.65,53.69,16500.0,45.0266,45.0769,44.9763,45.0098,16500.0
2015-04-02 15:00:00,53.7,53.75,53.62,53.71,39900.0,45.0182,45.0601,44.9511,45.0266,39900.0
2015-04-02 15:30:00,53.7,53.8,53.67,53.68,90600.0,45.0182,45.102,44.993,45.0014,90600.0
2015-04-06 09:30:00,53.54,53.73,53.29,53.67,28500.0,44.884,45.0433,44.6745,44.993,28500.0
2015-04-06 10:00:00,53.69,53.89,53.62,53.89,27100.0,45.0098,45.1775,44.9511,45.1775,27100.0
2015-04-06 10:30:00,53.9,53.95,53.81,53.95,41800.0,45.1858,45.2278,45.1104,45.2278,41800.0
2015-04-06 11:00:00,53.94,53.98,53.83,53.84,48100.0,45.2194,45.2529,45.1272,45.1355,48100.0
2015-04-06 11:30:00,53.84,53.93,53.8,53.84,20600.0,45.1355,45.211,45.102,45.1355,20600.0
2015-04-06 12:00:00,53.85,53.9,53.83,53.86,25700.0,45.1439,45.1858,45.1272,45.1523,25700.0
2015-04-06 12:30:00,53.86,53.89,53.81,53.85,23900.0,45.1523,45.1775,45.1104,45.1439,23900.0
2015-04-06 13:00:00,53.86,53.93,53.85,53.88,25300.0,45.1523,45.211,45.1439,45.1691,25300.0
2015-04-06 13:30:00,53.9,53.9,53.82,53.85,17100.0,45.1858,45.1858,45.1188,45.1439,17100.0
2015-04-06 14:00:00,53.85,53.88,53.78,53.83,20500.0,45.1439,45.1691,45.0852,45.1272,20500.0
2015-04-06 14:30:00,53.86,53.87,53.74,53.77,29100.0,45.1523,45.1607,45.0517,45.0769,29100.0
2015-04-06 15:00:00,53.77,53.81,53.7,53.73,51900.0,45.0769,45.1104,45.0182,45.0433,51900.0
2015-04-06 15:30:00,53.73,53.88,53.67,53.7,125000.0,45.0433,45.1691,44.993,45.0182,125000.0
2015-04-07 09:30:00,53.7,54.05,53.7,53.75,22500.0,45.0182,45.3116,45.0182,45.0601,22500.0
2015-04-07 10:00:00,53.75,53.86,53.71,53.85,22200.0,45.0601,45.1523,45.0266,45.1439,22200.0
2015-04-07 10:30:00,53.85,53.9,53.78,53.83,41700.0,45.1439,45.1858,45.0852,45.1272,41700.0
2015-04-07 11:00:00,53.82,53.9,53.76,53.76,42800.0,45.1188,45.1858,45.0685,45.0685,42800.0
2015-04-07 11:30:00,53.78,53.83,53.74,53.81,9900.0,45.0852,45.1272,45.0517,45.1104,9900.0
2015-04-07 12:00:00,53.84,53.9,53.83,53.87,8100.0,45.1355,45.1858,45.1272,45.1607,8100.0
2015-04-07 12:30:00,53.86,53.86,53.78,53.8,11400.0,45.1523,45.1523,45.0852,45.102,11400.0
2015-04-07 13:00:00,53.8,53.89,53.79,53.86,10800.0,45.102,45.1775,45.0936,45.1523,10800.0
2015-04-07 13:30:00,53.85,53.9,53.81,53.88,16100.0,45.1439,45.1858,45.1104,45.1691,16100.0
2015-04-07 14:00:00,53.88,53.9,53.87,53.88,21000.0,45.1691,45.1858,45.1607,45.1691,21000.0
2015-04-07 14:30:00,53.88,53.9,53.8,53.8,13200.0,45.1691,45.1858,45.102,45.102,13200.0
2015-04-07 15:00:00,53.81,53.83,53.75,53.8,19300.0,45.1104,45.1272,45.0601,45.102,19300.0
2015-04-07 15:30:00,53.8,53.86,53.68,53.7,53500.0,45.102,45.1523,45.0014,45.0182,53500.0
2015-04-08 09:30:00,53.65,54.09,53.51,54.08,34700.0,44.9763,45.3451,44.8589,45.3367,34700.0
2015-04-08 10:00:00,54.09,54.1,53.81,53.81,15100.0,45.3451,45.3535,45.1104,45.1104,15100.0
2015-04-08 10:30:00,53.83,53.88,53.68,53.87,36900.0,45.1272,45.1691,45.0014,45.1607,36900.0
2015-04-08 11:00:00,53.88,53.88,53.82,53.85,66500.0,45.1691,45.1691,45.1188,45.1439,66500.0
2015-04-08 11:30:00,53.86,53.98,53.84,53.98,56000.0,45.1523,45.2529,45.1355,45.2529,56000.0
2015-04-08 12:00:00,53.98,54.07,53.98,54.05,29700.0,45.2529,45.3284,45.2529,45.3116,29700.0
2015-04-08 12:30:00,54.05,54.16,54.03,54.15,20500.0,45.3116,45.4038,45.2948,45.3954,20500.0
2015-04-08 13:00:00,54.13,54.14,53.95,53.97,15300.0,45.3787,45.387,45.2278,45.2445,15300.0
2015-04-08 13:30:00,53.98,53.99,53.9,53.92,29500.0,45.2529,45.2613,45.1858,45.2026,29500.0
2015-04-08 14:00:00,53.94,54.02,53.77,53.92,32200.0,45.2194,45.2864,45.0769,45.2026,32200.0
2015-04-08 14:30:00,53.93,53.99,53.89,53.91,36200.0,45.211,45.2613,45.1775,45.1942,36200.0
2015-04-08 15:00:00,53.91,53.96,53.86,53.91,37600.0,45.1942,45.2361,45.1523,45.1942,37600.0
2015-04-08 15:30:00,53.89,53.94,53.84,53.87,60000.0,45.1775,45.2194,45.1355,45.1607,60000.0
2015-04-09 09:30:00,53.8,54.14,53.66,53.74,58300.0,45.102,45.387,44.9846,45.0517,58300.0
2015-04-09 10:00:00,53.78,53.83,53.67,53.74,29100.0,45.0852,45.1272,44.993,45.0517,29100.0
2015-04-09 10:30:00,53.77,53.83,53.67,53.72,21800.0,45.0769,45.1272,44.993,45.0349,21800.0
2015-04-09 11:00:00,53.75,53.75,53.58,53.67,12100.0,45.0601,45.0601,44.9176,44.993,12100.0
2015-04-09 11:30:00,53.71,53.74,53.65,53.65,21700.0,45.0266,45.0517,44.9763,44.9763,21700.0
2015-04-09 12:00:00,53.66,53.85,53.62,53.83,10200.0,44.9846,45.1439,44.9511,45.1272,10200.0
2015-04-09 12:30:00,53.84,53.97,53.81,53.96,17100.0,45.1355,45.2445,45.1104,45.2361,17100.0
2015-04-09 13:00:00,53.96,53.99,53.88,53.92,26800.0,45.2361,45.2613,45.1691,45.2026,26800.0
2015-04-09 13:30:00,53.92,53.95,53.86,53.86,21100.0,45.2026,45.2278,45.1523,45.1523,21100.0
2015-04-09 14:00:00,53.86,53.91,53.81,53.82,27300.0,45.1523,45.1942,45.1104,45.1188,27300.0
2015-04-09 14:30:00,53.83,53.91,53.81,53.89,15600.0,45.1272,45.1942,45.1104,45.1775,15600.0
2015-04-09 15:00:00,53.9,54.06,53.89,54.05,19400.0,45.1858,45.32,45.1775,45.3116,19400.0
2015-04-09 15:30:00,54.05,54.07,53.95,54.0,49500.0,45.3116,45.3284,45.2278,45.2697,49500.0
2015-04-10 09:30:00,54.15,54.3,54.03,54.22,79700.0,45.3954,45.5212,45.2948,45.4541,79700.0
2015-04-10 10:00:00,54.22,54.28,54.19,54.22,14100.0,45.4541,45.5044,45.429,45.4541,14100.0
2015-04-10 10:30:00,54.24,54.3,54.21,54.28,15800.0,45.4709,45.5212,45.4457,45.5044,15800.0
2015-04-10 11:00:00,54.28,54.46,54.28,54.33,25600.0,45.5044,45.6553,45.5044,45.5463,25600.0
2015-04-10 11:30:00,54.35,54.49,54.35,54.44,15900.0,45.5631,45.6804,45.5631,45.6385,15900.0
2015-04-10 12:00:00,54.45,54.47,54.43,54.45,11200.0,45.6469,45.6637,45.6301,45.6469,11200.0
2015-04-10 12:30:00,54.45,54.49,54.44,54.46,7100.0,45.6469,45.6804,45.6385,45.6553,7100.0
2015-04-10 13:00:00,54.48,54.49,54.4,54.4,12100.0,45.6721,45.6804,45.605,45.605,12100.0
2015-04-10 13:30:00,54.41,54.42,54.36,54.38,15600.0,45.6134,45.6218,45.5715,45.5882,15600.0
2015-04-10 14:00:00,54.39,54.4,54.31,54.33,19900.0,45.5966,45.605,45.5296,45.5463,19900.0
2015-04-10 14:30:00,54.34,54.37,54.28,54.3,28400.0,45.5547,45.5798,45.5044,45.5212,28400.0
2015-04-10 15:00:00,54.29,54.33,54.25,54.29,18100.0,45.5128,45.5463,45.4793,45.5128,18100.0
2015-04-10 15:30:00,54.3,54.38,54.26,54.37,37200.0,45.5212,45.5882,45.4876,45.5798,37200.0
2015-04-13 09:30:00,54.44,54.59,54.27,54.32,78700.0,45.6385,45.7643,45.496,45.5379,78700.0
2015-04-13 10:00:00,54.32,54.38,54.25,54.36,20100.0,45.5379,45.5882,45.4793,45.5715,20100.0
2015-04-13 10:30:00,54.36,54.41,54.32,54.33,25100.0,45.5715,45.6134,45.5379,45.5463,25100.0
2015-04-13 11:00:00,54.34,54.36,54.3,54.33,23300.0,45.5547,45.5715,45.5212,45.5463,23300.0
2015-04-13 11:30:00,54.33,54.39,54.33,54.39,12300.0,45.5463,45.5966,45.5463,45.5966,12300.0
2015-04-13 12:00:00,54.38,54.38,54.32,54.34,16900.0,45.5882,45.5882,45.5379,45.5547,16900.0
2015-04-13 12:30:00,54.35,54.36,54.29,54.3,11100.0,45.5631,45.5715,45.5128,45.5212,11100.0
2015-04-13 13:00:00,54.29,54.32,54.29,54.32,34300.0,45.5128,45.5379,45.5128,45.5379,34300.0
2015-04-13 13:30:00,54.31,54.32,54.24,54.3,29300.0,45.5296,45.5379,45.4709,45.5212,29300.0
2015-04-13 14:00:00,54.31,54.32,54.21,54.23,18100.0,45.5296,45.5379,45.4457,45.4625,18100.0
2015-04-13 14:30:00,54.23,54.32,54.14,54.27,35100.0,45.4625,45.5379,45.387,45.496,35100.0
2015-04-13 15:00:00,54.28,54.3,54.24,54.24,28300.0,45.5044,45.5212,45.4709,45.4709,28300.0
2015-04-13 15:30:00,54.25,54.3,54.22,54.28,97000.0,45.4793,45.5212,45.4541,45.5044,97000.0
2015-04-14 09:30:00,54.35,54.46,54.11,54.19,54100.0,45.5631,45.6553,45.3619,45.429,54100.0
2015-04-14 10:00:00,54.15,54.31,54.12,54.27,127300.0,45.3954,45.5296,45.3703,45.496,127300.0
2015-04-14 10:30:00,54.26,54.32,54.17,54.27,61500.0,45.4876,45.5379,45.4122,45.496,61500.0
2015-04-14 11:00:00,54.27,54.4,54.23,54.35,71200.0,45.496,45.605,45.4625,45.5631,71200.0
2015-04-14 11:30:00,54.36,54.4,54.3,54.4,36000.0,45.5715,45.605,45.5212,45.605,36000.0
2015-04-14 12:00:00,54.41,54.41,54.35,54.38,31700.0,45.6134,45.6134,45.5631,45.5882,31700.0
2015-04-14 12:30:00,54.38,54.46,54.36,54.4,17400.0,45.5882,45.6553,45.5715,45.605,17400.0
2015-04-14 13:00:00,54.39,54.49,54.39,54.48,23300.0,45.5966,45.6804,45.5966,45.6721,23300.0
2015-04-14 13:30:00,54.49,54.51,54.43,54.48,44000.0,45.6804,45.6972,45.6301,45.6721,44000.0
2015-04-14 14:00:00,54.48,54.52,54.45,54.48,23200.0,45.6721,45.7056,45.6469,45.6721,23200.0
2015-04-14 14:30:00,54.48,54.53,54.46,54.52,31000.0,45.6721,45.714,45.6553,45.7056,31000.0
2015-04-14 15:00:00,54.53,54.6,54.5,54.56,45400.0,45.714,45.7727,45.6888,45.7391,45400.0
2015-04-14 15:30:00,54.56,54.6,54.45,54.53,175200.0,45.7391,45.7727,45.6469,45.714,175200.0
2015-04-15 09:30:00,54.83,54.96,54.71,54.87,78200.0,45.9655,46.0745,45.8649,45.999,78200.0
2015-04-15 10:00:00,54.86,54.91,54.8,54.86,49400.0,45.9906,46.0325,45.9403,45.9906,49400.0
2015-04-15 10:30:00,54.86,54.86,54.79,54.86,20100.0,45.9906,45.9906,45.9319,45.9906,20100.0
2015-04-15 11:00:00,54.86,54.86,54.75,54.77,32400.0,45.9906,45.9906,45.8984,45.9152,32400.0
2015-04-15 11:30:00,54.77,54.91,54.7,54.91,32200.0,45.9152,46.0325,45.8565,46.0325,32200.0
2015-04-15 12:00:00,54.91,54.94,54.85,54.88,49900.0,46.0325,46.0577,45.9822,46.0074,49900.0
2015-04-15 12:30:00,54.89,55.0,54.88,54.99,56200.0,46.0158,46.108,46.0074,46.0996,56200.0
2015-04-15 13:00:00,54.99,55.09,54.96,55.07,44200.0,46.0996,46.1834,46.0745,46.1667,44200.0
2015-04-15 13:30:00,55.08,55.11,55.02,55.06,23700.0,46.1751,46.2002,46.1248,46.1583,23700.0
2015-04-15 14:00:00,55.06,55.21,55.05,55.11,36000.0,46.1583,46.284,46.1499,46.2002,36000.0
2015-04-15 14:30:00,55.12,55.26,55.09,55.16,30100.0,46.2086,46.326,46.1834,46.2421,30100.0
2015-04-15 15:00:00,55.17,55.22,55.13,55.22,51700.0,46.2505,46.2924,46.217,46.2924,51700.0
2015-04-15 15:30:00,55.2,55.21,55.07,55.2,147600.0,46.2757,46.284,46.1667,46.2757,147600.0
2015-04-16 09:30:00,55.0,55.14,54.66,54.9,77000.0,46.108,46.2254,45.823,46.0242,77000.0
2015-04-16 10:00:00,54.93,55.02,54.88,54.93,60500.0,46.0493,46.1248,46.0074,46.0493,60500.0
2015-04-16 10:30:00,54.97,55.07,54.91,55.07,25800.0,46.0828,46.1667,46.0325,46.1667,25800.0
2015-04-16 11:00:00,55.07,55.25,55.04,55.25,35000.0,46.1667,46.3176,46.1415,46.3176,35000.0
2015-04-16 11:30:00,55.25,55.29,55.19,55.29,34800.0,46.3176,46.3511,46.2673,46.3511,34800.0
2015-04-16 12:00:00,55.29,55.38,55.28,55.37,47800.0,46.3511,46.4266,46.3427,46.4182,47800.0
2015-04-16 12:30:00,55.38,55.38,55.28,55.3,25300.0,46.4266,46.4266,46.3427,46.3595,25300.0
2015-04-16 13:00:00,55.3,55.31,55.18,55.2,63200.0,46.3595,46.3679,46.2589,46.2757,63200.0
2015-04-16 13:30:00,55.22,55.28,55.18,55.22,48600.0,46.2924,46.3427,46.2589,46.2924,48600.0
2015-04-16 14:00:00,55.22,55.29,55.15,55.18,37900.0,46.2924,46.3511,46.2337,46.2589,37900.0
2015-04-16 14:30:00,55.17,55.22,55.13,55.16,23700.0,46.2505,46.2924,46.217,46.2421,23700.0
2015-04-16 15:00:00,55.17,55.22,55.01,55.05,57700.0,46.2505,46.2924,46.1164,46.1499,57700.0
2015-04-16 15:30:00,55.06,55.08,54.97,55.03,94800.0,46.1583,46.1751,46.0828,46.1331,94800.0
2015-04-17 09:30:00,54.56,54.64,54.26,54.28,44600.0,45.7391,45.8062,45.4876,45.5044,44600.0
2015-04-17 10:00:00,54.29,54.29,53.98,54.13,70300.0,45.5128,45.5128,45.2529,45.3787,70300.0
2015-04-17 10:30:00,54.15,54.24,54.12,54.16,15700.0,45.3954,45.4709,45.3703,45.4038,15700.0
2015-04-17 11:00:00,54.16,54.16,53.96,54.04,54100.0,45.4038,45.4038,45.2361,45.3032,54100.0
2015-04-17 11:30:00,54.06,54.19,54.02,54.13,20400.0,45.32,45.429,45.2864,45.3787,20400.0
2015-04-17 12:00:00,54.13,54.22,54.11,54.16,10300.0,45.3787,45.4541,45.3619,45.4038,10300.0
2015-04-17 12:30:00,54.17,54.2,54.13,54.2,6400.0,45.4122,45.4373,45.3787,45.4373,6400.0
2015-04-17 13:00:00,54.18,54.34,54.17,54.31,22300.0,45.4206,45.5547,45.4122,45.5296,22300.0
2015-04-17 13:30:00,54.26,54.27,54.15,54.16,10400.0,45.4876,45.496,45.3954,45.4038,10400.0
2015-04-17 14:00:00,54.18,54.21,54.04,54.11,13400.0,45.4206,45.4457,45.3032,45.3619,13400.0
2015-04-17 14:30:00,54.1,54.1,53.98,54.01,17400.0,45.3535,45.3535,45.2529,45.2781,17400.0
2015-04-17 15:00:00,54.03,54.14,54.03,54.14,17500.0,45.2948,45.387,45.2948,45.387,17500.0
2015-04-17 15:30:00,54.14,54.23,54.12,54.15,67000.0,45.387,45.4625,45.3703,45.3954,67000.0
2015-04-20 09:30:00,54.18,54.6,54.18,54.56,56700.0,45.4206,45.7727,45.4206,45.7391,56700.0
2015-04-20 10:00:00,54.57,54.58,54.29,54.39,27900.0,45.7475,45.7559,45.5128,45.5966,27900.0
2015-04-20 10:30:00,54.4,54.44,54.31,54.4,22600.0,45.605,45.6385,45.5296,45.605,22600.0
2015-04-20 11:00:00,54.41,54.47,54.32,54.38,29200.0,45.6134,45.6637,45.5379,45.5882,29200.0
2015-04-20 11:30:00,54.39,54.4,54.31,54.39,20200.0,45.5966,45.605,45.5296,45.5966,20200.0
2015-04-20 12:00:00,54.39,54.41,54.31,54.31,45100.0,45.5966,45.6134,45.5296,45.5296,45100.0
2015-04-20 12:30:00,54.32,54.33,54.22,54.29,34500.0,45.5379,45.5463,45.4541,45.5128,34500.0
2015-04-20 13:00:00,54.29,54.29,54.08,54.18,52400.0,45.5128,45.5128,45.3367,45.4206,52400.0
2015-04-20 13:30:00,54.2,54.25,54.12,54.2,46300.0,45.4373,45.4793,45.3703,45.4373,46300.0
2015-04-20 14:00:00,54.2,54.28,54.2,54.24,15600.0,45.4373,45.5044,45.4373,45.4709,15600.0
2015-04-20 14:30:00,54.24,54.24,54.13,54.18,58700.0,45.4709,45.4709,45.3787,45.4206,58700.0
2015-04-20 15:00:00,54.18,54.18,54.05,54.1,103700.0,45.4206,45.4206,45.3116,45.3535,103700.0
2015-04-20 15:30:00,54.1,54.13,54.0,54.07,146400.0,45.3535,45.3787,45.2697,45.3284,146400.0
2015-04-21 09:30:00,54.62,54.97,54.5,54.62,93500.0,45.7894,46.0828,45.6888,45.7894,93500.0
2015-04-21 10:00:00,54.59,54.64,54.49,54.55,29000.0,45.7643,45.8062,45.6804,45.7307,29000.0
2015-04-21 10:30:00,54.55,54.55,54.41,54.47,35900.0,45.7307,45.7307,45.6134,45.6637,35900.0
2015-04-21 11:00:00,54.48,54.53,54.42,54.43,54800.0,45.6721,45.714,45.6218,45.6301,54800.0
2015-04-21 11:30:00,54.42,54.47,54.38,54.43,29800.0,45.6218,45.6637,45.5882,45.6301,29800.0
2015-04-21 12:00:00,54.43,54.83,54.4,54.5,91900.0,45.6301,45.9655,45.605,45.6888,91900.0
2015-04-21 12:30:00,54.5,54.52,54.48,54.5,37200.0,45.6888,45.7056,45.6721,45.6888,37200.0
2015-04-21 13:00:00,54.5,54.63,54.48,54.63,27800.0,45.6888,45.7978,45.6721,45.7978,27800.0
2015-04-21 13:30:00,54.62,54.62,54.55,54.56,26900.0,45.7894,45.7894,45.7307,45.7391,26900.0
2015-04-21 14:00:00,54.57,54.7,54.54,54.7,24000.0,45.7475,45.8565,45.7224,45.8565,24000.0
2015-04-21 14:30:00,54.7,54.77,54.67,54.75,24600.0,45.8565,45.9152,45.8313,45.8984,24600.0
2015-04-21 15:00:00,54.75,54.75,54.67,54.73,28700.0,45.8984,45.8984,45.8313,45.8816,28700.0
2015-04-21 15:30:00,54.73,54.73,54.6,54.67,88900.0,45.8816,45.8816,45.7727,45.8313,88900.0
2015-04-22 09:30:00,54.8,55.0,54.7,54.74,28700.0,45.9403,46.108,45.8565,45.89,28700.0
2015-04-22 10:00:00,54.79,54.88,54.58,54.59,26100.0,45.9319,46.0074,45.7559,45.7643,26100.0
2015-04-22 10:30:00,54.59,54.79,54.47,54.73,35000.0,45.7643,45.9319,45.6637,45.8816,35000.0
2015-04-22 11:00:00,54.75,54.92,54.74,54.85,23000.0,45.8984,46.0409,45.89,45.9822,23000.0
2015-04-22 11:30:00,54.85,54.85,54.76,54.85,16400.0,45.9822,45.9822,45.9068,45.9822,16400.0
2015-04-22 12:00:00,54.85,55.0,54.8,54.99,25400.0,45.9822,46.108,45.9403,46.0996,25400.0
2015-04-22 12:30:00,54.98,55.03,54.95,55.03,18700.0,46.0912,46.1331,46.0661,46.1331,18700.0
2015-04-22 13:00:00,55.03,55.06,55.0,55.02,20100.0,46.1331,46.1583,46.108,46.1248,20100.0
2015-04-22 13:30:00,55.04,55.07,55.0,55.0,9000.0,46.1415,46.1667,46.108,46.108,9000.0
2015-04-22 14:00:00,54.99,55.04,54.93,54.93,18000.0,46.0996,46.1415,46.0493,46.0493,18000.0
2015-04-22 14:30:00,54.94,55.01,54.93,54.96,16500.0,46.0577,46.1164,46.0493,46.0745,16500.0
2015-04-22 15:00:00,54.98,55.12,54.97,55.05,23900.0,46.0912,46.2086,46.0828,46.1499,23900.0
2015-04-22 15:30:00,55.04,55.04,54.88,55.01,51900.0,46.1415,46.1415,46.0074,46.1164,51900.0
2015-04-23 09:30:00,55.04,55.09,54.7,54.71,105200.0,46.1415,46.1834,45.8565,45.8649,105200.0
2015-04-23 10:00:00,54.71,54.88,54.62,54.88,22600.0,45.8649,46.0074,45.7894,46.0074,22600.0
2015-04-23 10:30:00,54.9,55.0,54.87,54.98,32100.0,46.0242,46.108,45.999,46.0912,32100.0
2015-04-23 11:00:00,54.98,55.14,54.92,55.14,24000.0,46.0912,46.2254,46.0409,46.2254,24000.0
2015-04-23 11:30:00,55.13,55.21,55.05,55.17,29100.0,46.217,46.284,46.1499,46.2505,29100.0
2015-04-23 12:00:00,55.15,55.15,55.04,55.07,14600.0,46.2337,46.2337,46.1415,46.1667,14600.0
2015-04-23 12:30:00,55.08,55.25,55.08,55.14,16300.0,46.1751,46.3176,46.1751,46.2254,16300.0
2015-04-23 13:00:00,55.15,55.2,55.11,55.14,11100.0,46.2337,46.2757,46.2002,46.2254,11100.0
2015-04-23 13:30:00,55.14,55.19,55.11,55.19,15200.0,46.2254,46.2673,46.2002,46.2673,15200.0
2015-04-23 14:00:00,55.19,55.31,55.18,55.31,37800.0,46.2673,46.3679,46.2589,46.3679,37800.0
2015-04-23 14:30:00,55.3,55.31,55.13,55.21,11300.0,46.3595,46.3679,46.217,46.284,11300.0
2015-04-23 15:00:00,55.2,55.23,55.14,55.19,20200.0,46.2757,46.3008,46.2254,46.2673,20200.0
2015-04-23 15:30:00,55.19,55.19,54.97,54.97,80700.0,46.2673,46.2673,46.0828,46.0828,80700.0
2015-04-24 09:30:00,54.8,55.2,54.5,54.88,45900.0,45.9403,46.2757,45.6888,46.0074,45900.0
2015-04-24 10:00:00,54.87,54.87,54.74,54.79,37800.0,45.999,45.999,45.89,45.9319,37800.0
2015-04-24 10:30:00,54.8,54.81,54.75,54.79,38600.0,45.9403,45.9487,45.8984,45.9319,38600.0
2015-04-24 11:00:00,54.8,55.06,54.79,55.04,35700.0,45.9403,46.1583,45.9319,46.1415,35700.0
2015-04-24 11:30:00,55.05,55.05,54.97,54.99,33400.0,46.1499,46.1499,46.0828,46.0996,33400.0
2015-04-24 12:00:00,54.99,55.06,54.98,55.06,13000.0,46.0996,46.1583,46.0912,46.1583,13000.0
2015-04-24 12:30:00,55.08,55.13,55.07,55.13,16900.0,46.1751,46.217,46.1667,46.217,16900.0
2015-04-24 13:00:00,55.13,55.19,55.11,55.16,22500.0,46.217,46.2673,46.2002,46.2421,22500.0
2015-04-24 13:30:00,55.16,55.22,55.11,55.21,14800.0,46.2421,46.2924,46.2002,46.284,14800.0
2015-04-24 14:00:00,55.22,55.23,55.17,55.19,19200.0,46.2924,46.3008,46.2505,46.2673,19200.0
2015-04-24 14:30:00,55.18,55.21,55.12,55.13,17100.0,46.2589,46.284,46.2086,46.217,17100.0
2015-04-24 15:00:00,55.14,55.24,55.14,55.24,40400.0,46.2254,46.3092,46.2254,46.3092,40400.0
2015-04-24 15:30:00,55.24,55.36,55.24,55.3,73100.0,46.3092,46.4098,46.3092,46.3595,73100.0
2015-04-27 09:30:00,55.42,55.42,54.87,55.26,114000.0,46.4601,46.4601,45.999,46.326,114000.0
2015-04-27 10:00:00,55.27,55.47,55.27,55.45,64500.0,46.3343,46.502,46.3343,46.4852,64500.0
2015-04-27 10:30:00,55.46,55.49,55.23,55.32,39100.0,46.4936,46.5188,46.3008,46.3763,39100.0
2015-04-27 11:00:00,55.31,55.38,55.24,55.36,19500.0,46.3679,46.4266,46.3092,46.4098,19500.0
2015-04-27 11:30:00,55.37,55.46,55.32,55.37,33500.0,46.4182,46.4936,46.3763,46.4182,33500.0
2015-04-27 12:00:00,55.36,55.41,55.24,55.25,33200.0,46.4098,46.4517,46.3092,46.3176,33200.0
2015-04-27 12:30:00,55.26,55.37,55.25,55.3,20900.0,46.326,46.4182,46.3176,46.3595,20900.0
2015-04-27 13:00:00,55.3,55.4,55.28,55.37,30700.0,46.3595,46.4433,46.3427,46.4182,30700.0
2015-04-27 13:30:00,55.38,55.42,55.33,55.39,22200.0,46.4266,46.4601,46.3846,46.4349,22200.0
2015-04-27 14:00:00,55.39,55.49,55.31,55.48,37200.0,46.4349,46.5188,46.3679,46.5104,37200.0
2015-04-27 14:30:00,55.49,55.5,55.4,55.4,40400.0,46.5188,46.5272,46.4433,46.4433,40400.0
2015-04-27 15:00:00,55.41,55.43,55.26,55.34,55100.0,46.4517,46.4685,46.326,46.393,55100.0
2015-04-27 15:30:00,55.34,55.38,55.28,55.36,90700.0,46.393,46.4266,46.3427,46.4098,90700.0
2015-04-28 09:30:00,55.4,55.5,55.25,55.5,42100.0,46.4433,46.5272,46.3176,46.5272,42100.0
2015-04-28 10:00:00,55.45,55.48,55.04,55.19,43500.0,46.4852,46.5104,46.1415,46.2673,43500.0
2015-04-28 10:30:00,55.18,55.25,55.09,55.21,29000.0,46.2589,46.3176,46.1834,46.284,29000.0
2015-04-28 11:00:00,55.21,55.43,55.2,55.43,10200.0,46.284,46.4685,46.2757,46.4685,10200.0
2015-04-28 11:30:00,55.43,55.58,55.42,55.57,16000.0,46.4685,46.5942,46.4601,46.5858,16000.0
2015-04-28 12:00:00,55.58,55.61,55.52,55.6,12500.0,46.5942,46.6194,46.5439,46.611,12500.0
2015-04-28 12:30:00,55.6,55.64,55.52,55.6,10000.0,46.611,46.6445,46.5439,46.611,10000.0
2015-04-28 13:00:00,55.6,55.65,55.56,55.56,13200.0,46.611,46.6529,46.5775,46.5775,13200.0
2015-04-28 13:30:00,55.54,55.55,55.47,55.51,21000.0,46.5607,46.5691,46.502,46.5355,21000.0
2015-04-28 14:00:00,55.49,55.49,55.33,55.41,30800.0,46.5188,46.5188,46.3846,46.4517,30800.0
2015-04-28 14:30:00,55.4,55.5,55.39,55.41,22100.0,46.4433,46.5272,46.4349,46.4517,22100.0
2015-04-28 15:00:00,55.41,55.43,55.35,55.39,25600.0,46.4517,46.4685,46.4014,46.4349,25600.0
2015-04-28 15:30:00,55.39,55.56,55.36,55.43,50400.0,46.4349,46.5775,46.4098,46.4685,50400.0
2015-04-29 09:30:00,55.6,55.8,55.36,55.69,61900.0,46.611,46.7787,46.4098,46.6864,61900.0
2015-04-29 10:00:00,55.69,55.74,55.64,55.66,36600.0,46.6864,46.7284,46.6445,46.6613,36600.0
2015-04-29 10:30:00,55.66,55.73,55.65,55.68,41400.0,46.6613,46.72,46.6529,46.6781,41400.0
2015-04-29 11:00:00,55.68,55.81,55.65,55.77,37700.0,46.6781,46.787,46.6529,46.7535,37700.0
2015-04-29 11:30:00,55.77,55.79,55.65,55.68,45400.0,46.7535,46.7703,46.6529,46.6781,45400.0
2015-04-29 12:00:00,55.68,55.7,55.46,55.56,30900.0,46.6781,46.6948,46.4936,46.5775,30900.0
2015-04-29 12:30:00,55.52,55.66,55.5,55.63,23000.0,46.5439,46.6613,46.5272,46.6361,23000.0
2015-04-29 13:00:00,55.62,55.62,55.49,55.56,19300.0,46.6278,46.6278,46.5188,46.5775,19300.0
2015-04-29 13:30:00,55.58,55.6,55.42,55.52,29500.0,46.5942,46.611,46.4601,46.5439,29500.0
2015-04-29 14:00:00,55.5,55.73,55.5,55.72,28000.0,46.5272,46.72,46.5272,46.7116,28000.0
2015-04-29 14:30:00,55.71,55.79,55.64,55.7,52900.0,46.7032,46.7703,46.6445,46.6948,52900.0
2015-04-29 15:00:00,55.7,55.75,55.57,55.71,55100.0,46.6948,46.7367,46.5858,46.7032,55100.0
2015-04-29 15:30:00,55.7,55.7,55.49,55.57,122400.0,46.6948,46.6948,46.5188,46.5858,122400.0
2015-04-30 09:30:00,55.25,55.66,54.29,54.99,142900.0,46.3176,46.6613,45.5128,46.0996,142900.0
2015-04-30 10:00:00,55.02,55.17,54.91,55.06,50500.0,46.1248,46.2505,46.0325,46.1583,50500.0
2015-04-30 10:30:00,55.06,55.36,55.0,55.3,122800.0,46.1583,46.4098,46.108,46.3595,122800.0
2015-04-30 11:00:00,55.29,55.37,55.15,55.35,34300.0,46.3511,46.4182,46.2337,46.4014,34300.0
2015-04-30 11:30:00,55.37,55.61,55.26,55.26,42800.0,46.4182,46.6194,46.326,46.326,42800.0
2015-04-30 12:00:00,55.28,55.42,55.17,55.21,27300.0,46.3427,46.4601,46.2505,46.284,27300.0
2015-04-30 12:30:00,55.21,55.25,55.0,55.05,66800.0,46.284,46.3176,46.108,46.1499,66800.0
2015-04-30 13:00:00,55.06,55.14,55.0,55.08,65400.0,46.1583,46.2254,46.108,46.1751,65400.0
2015-04-30 13:30:00,55.08,55.22,55.01,55.19,69600.0,46.1751,46.2924,46.1164,46.2673,69600.0
2015-04-30 14:00:00,55.19,55.2,55.0,55.05,66200.0,46.2673,46.2757,46.108,46.1499,66200.0
2015-04-30 14:30:00,55.05,55.12,54.89,54.91,138500.0,46.1499,46.2086,46.0158,46.0325,138500.0
2015-04-30 15:00:00,54.89,55.08,54.89,54.99,88400.0,46.0158,46.1751,46.0158,46.0996,88400.0
2015-04-30 15:30:00,55.0,55.17,54.97,55.08,146100.0,46.108,46.2505,46.0828,46.1751,146100.0
2015-05-01 09:30:00,55.13,55.38,54.82,54.87,44600.0,46.217,46.4266,45.9571,45.999,44600.0
2015-05-01 10:00:00,54.85,54.89,54.58,54.58,81800.0,45.9822,46.0158,45.7559,45.7559,81800.0
2015-05-01 10:30:00,54.59,54.63,54.29,54.33,42800.0,45.7643,45.7978,45.5128,45.5463,42800.0
2015-05-01 11:00:00,54.34,54.53,54.34,54.43,43200.0,45.5547,45.714,45.5547,45.6301,43200.0
2015-05-01 11:30:00,54.43,54.49,54.28,54.48,60700.0,45.6301,45.6804,45.5044,45.6721,60700.0
2015-05-01 12:00:00,54.47,54.57,54.39,54.5,48700.0,45.6637,45.7475,45.5966,45.6888,48700.0
2015-05-01 12:30:00,54.5,54.52,54.33,54.34,42400.0,45.6888,45.7056,45.5463,45.5547,42400.0
2015-05-01 13:00:00,54.34,54.39,54.29,54.33,28800.0,45.5547,45.5966,45.5128,45.5463,28800.0
2015-05-01 13:30:00,54.32,54.38,54.3,54.37,30500.0,45.5379,45.5882,45.5212,45.5798,30500.0
2015-05-01 14:00:00,54.37,54.41,54.32,54.35,46400.0,45.5798,45.6134,45.5379,45.5631,46400.0
2015-05-01 14:30:00,54.39,54.39,54.27,54.32,54100.0,45.5966,45.5966,45.496,45.5379,54100.0
2015-05-01 15:00:00,54.33,54.36,54.26,54.29,100400.0,45.5463,45.5715,45.4876,45.5128,100400.0
2015-05-01 15:30:00,54.3,54.47,54.26,54.38,244800.0,45.5212,45.6637,45.4876,45.5882,244800.0
2015-05-04 09:30:00,54.34,54.76,54.3,54.42,34400.0,45.5547,45.9068,45.5212,45.6218,34400.0
2015-05-04 10:00:00,54.42,54.62,54.11,54.23,79800.0,45.6218,45.7894,45.3619,45.4625,79800.0
2015-05-04 10:30:00,54.22,54.55,54.14,54.45,44800.0,45.4541,45.7307,45.387,45.6469,44800.0
2015-05-04 11:00:00,54.46,54.51,54.28,54.33,28700.0,45.6553,45.6972,45.5044,45.5463,28700.0
2015-05-04 11:30:00,54.32,54.39,54.24,54.39,21200.0,45.5379,45.5966,45.4709,45.5966,21200.0
2015-05-04 12:00:00,54.4,54.7,54.4,54.7,34600.0,45.605,45.8565,45.605,45.8565,34600.0
2015-05-04 12:30:00,54.7,54.73,54.59,54.7,72400.0,45.8565,45.8816,45.7643,45.8565,72400.0
2015-05-04 13:00:00,54.69,54.7,54.55,54.63,21000.0,45.8481,45.8565,45.7307,45.7978,21000.0
2015-05-04 13:30:00,54.62,54.64,54.55,54.63,29700.0,45.7894,45.8062,45.7307,45.7978,29700.0
2015-05-04 14:00:00,54.62,54.69,54.55,54.61,26000.0,45.7894,45.8481,45.7307,45.781,26000.0
2015-05-04 14:30:00,54.62,54.73,54.58,54.6,25100.0,45.7894,45.8816,45.7559,45.7727,25100.0
2015-05-04 15:00:00,54.61,54.62,54.48,54.54,39800.0,45.781,45.7894,45.6721,45.7224,39800.0
2015-05-04 15:30:00,54.54,54.6,54.4,54.46,75400.0,45.7224,45.7727,45.605,45.6553,75400.0
2015-05-05 09:30:00,54.46,54.47,53.96,54.32,25800.0,45.6553,45.6637,45.2361,45.5379,25800.0
2015-05-05 10:00:00,54.36,54.36,54.15,54.27,26100.0,45.5715,45.5715,45.3954,45.496,26100.0
2015-05-05 10:30:00,54.25,54.26,54.16,54.21,21000.0,45.4793,45.4876,45.4038,45.4457,21000.0
2015-05-05 11:00:00,54.18,54.18,53.93,53.94,25000.0,45.4206,45.4206,45.211,45.2194,25000.0
2015-05-05 11:30:00,53.94,53.95,53.87,53.95,21800.0,45.2194,45.2278,45.1607,45.2278,21800.0
2015-05-05 12:00:00,53.95,54.1,53.95,54.08,12900.0,45.2278,45.3535,45.2278,45.3367,12900.0
2015-05-05 12:30:00,54.08,54.14,54.07,54.14,11800.0,45.3367,45.387,45.3284,45.387,11800.0
2015-05-05 13:00:00,54.11,54.14,53.94,53.98,17000.0,45.3619,45.387,45.2194,45.2529,17000.0
2015-05-05 13:30:00,53.98,54.03,53.97,54.01,23000.0,45.2529,45.2948,45.2445,45.2781,23000.0
2015-05-05 14:00:00,54.02,54.12,53.97,54.02,24200.0,45.2864,45.3703,45.2445,45.2864,24200.0
2015-05-05 14:30:00,54.02,54.12,53.94,54.05,29900.0,45.2864,45.3703,45.2194,45.3116,29900.0
2015-05-05 15:00:00,54.03,54.16,54.01,54.14,30800.0,45.2948,45.4038,45.2781,45.387,30800.0
2015-05-05 15:30:00,54.14,54.18,54.03,54.04,69300.0,45.387,45.4206,45.2948,45.3032,69300.0
2015-05-06 09:30:00,54.03,54.04,53.67,53.94,23600.0,45.2948,45.3032,44.993,45.2194,23600.0
2015-05-06 10:00:00,53.94,53.94,53.72,53.91,17900.0,45.2194,45.2194,45.0349,45.1942,17900.0
2015-05-06 10:30:00,53.89,54.07,53.83,53.99,16800.0,45.1775,45.3284,45.1272,45.2613,16800.0
2015-05-06 11:00:00,53.99,54.06,53.81,53.93,17600.0,45.2613,45.32,45.1104,45.211,17600.0
2015-05-06 11:30:00,53.92,53.99,53.88,53.95,21400.0,45.2026,45.2613,45.1691,45.2278,21400.0
2015-05-06 12:00:00,53.94,53.94,53.84,53.9,15300.0,45.2194,45.2194,45.1355,45.1858,15300.0
2015-05-06 12:30:00,53.9,53.93,53.82,53.86,20300.0,45.1858,45.211,45.1188,45.1523,20300.0
2015-05-06 13:00:00,53.87,53.89,53.8,53.81,20700.0,45.1607,45.1775,45.102,45.1104,20700.0
2015-05-06 13:30:00,53.81,53.84,53.73,53.75,25500.0,45.1104,45.1355,45.0433,45.0601,25500.0
2015-05-06 14:00:00,53.74,53.76,53.68,53.71,27500.0,45.0517,45.0685,45.0014,45.0266,27500.0
2015-05-06 14:30:00,53.7,53.72,53.55,53.61,43500.0,45.0182,45.0349,44.8924,44.9427,43500.0
2015-05-06 15:00:00,53.6,53.7,53.59,53.68,37400.0,44.9343,45.0182,44.926,45.0014,37400.0
2015-05-06 15:30:00,53.68,53.75,53.66,53.69,111200.0,45.0014,45.0601,44.9846,45.0098,111200.0
2015-05-07 09:30:00,53.55,54.07,53.55,53.72,32500.0,44.8924,45.3284,44.8924,45.0349,32500.0
2015-05-07 10:00:00,53.73,53.77,53.62,53.64,50700.0,45.0433,45.0769,44.9511,44.9679,50700.0
2015-05-07 10:30:00,53.63,53.72,53.56,53.64,46900.0,44.9595,45.0349,44.9008,44.9679,46900.0
2015-05-07 11:00:00,53.66,53.72,53.64,53.66,44600.0,44.9846,45.0349,44.9679,44.9846,44600.0
2015-05-07 11:30:00,53.66,53.67,53.46,53.5,64900.0,44.9846,44.993,44.817,44.8505,64900.0
2015-05-07 12:00:00,53.51,53.68,53.49,53.59,32400.0,44.8589,45.0014,44.8421,44.926,32400.0
2015-05-07 12:30:00,53.59,53.69,53.59,53.68,64300.0,44.926,45.0098,44.926,45.0014,64300.0
2015-05-07 13:00:00,53.68,53.68,53.61,53.66,32800.0,45.0014,45.0014,44.9427,44.9846,32800.0
2015-05-07 13:30:00,53.66,53.67,53.63,53.65,26600.0,44.9846,44.993,44.9595,44.9763,26600.0
2015-05-07 14:00:00,53.66,53.67,53.64,53.65,20600.0,44.9846,44.993,44.9679,44.9763,20600.0
2015-05-07 14:30:00,53.65,53.66,53.64,53.64,47700.0,44.9763,44.9846,44.9679,44.9679,47700.0
2015-05-07 15:00:00,53.65,53.66,53.6,53.64,31000.0,44.9763,44.9846,44.9343,44.9679,31000.0
2015-05-07 15:30:00,53.64,53.67,53.58,53.58,136400.0,44.9679,44.993,44.9176,44.9176,136400.0
2015-05-08 09:30:00,54.25,54.41,54.01,54.04,64300.0,45.4793,45.6134,45.2781,45.3032,64300.0
2015-05-08 10:00:00,54.04,54.06,53.97,54.0,107200.0,45.3032,45.32,45.2445,45.2697,107200.0
2015-05-08 10:30:00,54.02,54.03,53.98,54.02,76400.0,45.2864,45.2948,45.2529,45.2864,76400.0
2015-05-08 11:00:00,54.02,54.04,53.97,54.01,48300.0,45.2864,45.3032,45.2445,45.2781,48300.0
2015-05-08 11:30:00,54.02,54.04,53.99,54.01,41600.0,45.2864,45.3032,45.2613,45.2781,41600.0
2015-05-08 12:00:00,54.02,54.02,53.96,53.99,18200.0,45.2864,45.2864,45.2361,45.2613,18200.0
2015-05-08 12:30:00,54.0,54.01,53.96,54.0,14900.0,45.2697,45.2781,45.2361,45.2697,14900.0
2015-05-08 13:00:00,54.0,54.02,53.97,53.99,21000.0,45.2697,45.2864,45.2445,45.2613,21000.0
2015-05-08 13:30:00,53.99,54.02,53.98,54.01,31700.0,45.2613,45.2864,45.2529,45.2781,31700.0
2015-05-08 14:00:00,54.01,54.01,53.99,53.99,43200.0,45.2781,45.2781,45.2613,45.2613,43200.0
2015-05-08 14:30:00,54.0,54.01,53.99,54.01,22100.0,45.2697,45.2781,45.2613,45.2781,22100.0
2015-05-08 15:00:00,54.01,54.01,53.91,53.93,65100.0,45.2781,45.2781,45.1942,45.211,65100.0
2015-05-08 15:30:00,53.93,53.95,53.78,53.87,163100.0,45.211,45.2278,45.0852,45.1607,163100.0
2015-05-11 09:30:00,53.8,54.01,53.68,54.01,20600.0,45.102,45.2781,45.0014,45.2781,20600.0
2015-05-11 10:00:00,54.0,54.16,53.97,53.98,68200.0,45.2697,45.4038,45.2445,45.2529,68200.0
2015-05-11 10:30:00,53.96,54.07,53.88,54.07,28600.0,45.2361,45.3284,45.1691,45.3284,28600.0
2015-05-11 11:00:00,54.08,54.17,54.03,54.09,45000.0,45.3367,45.4122,45.2948,45.3451,45000.0
2015-05-11 11:30:00,54.11,54.16,54.08,54.15,22200.0,45.3619,45.4038,45.3367,45.3954,22200.0
2015-05-11 12:00:00,54.16,54.25,54.13,54.2,38500.0,45.4038,45.4793,45.3787,45.4373,38500.0
2015-05-11 12:30:00,54.21,54.25,54.16,54.22,16600.0,45.4457,45.4793,45.4038,45.4541,16600.0
2015-05-11 13:00:00,54.24,54.38,54.22,54.38,19400.0,45.4709,45.5882,45.4541,45.5882,19400.0
2015-05-11 13:30:00,54.38,54.39,54.23,54.23,32900.0,45.5882,45.5966,45.4625,45.4625,32900.0
2015-05-11 14:00:00,54.21,54.28,54.19,54.24,29200.0,45.4457,45.5044,45.429,45.4709,29200.0
2015-05-11 14:30:00,54.25,54.27,54.18,54.23,23100.0,45.4793,45.496,45.4206,45.4625,23100.0
2015-05-11 15:00:00,54.23,54.33,54.18,54.32,28100.0,45.4625,45.5463,45.4206,45.5379,28100.0
2015-05-11 15:30:00,54.31,54.32,54.11,54.11,79100.0,45.5296,45.5379,45.3619,45.3619,79100.0
2015-05-12 09:30:00,53.83,54.05,53.47,53.59,28700.0,45.1272,45.3116,44.8254,44.926,28700.0
2015-05-12 10:00:00,53.55,53.59,53.28,53.29,72700.0,44.8924,44.926,44.6661,44.6745,72700.0
2015-05-12 10:30:00,53.29,53.54,53.27,53.44,42200.0,44.6745,44.884,44.6577,44.8002,42200.0
2015-05-12 11:00:00,53.46,53.58,53.39,53.4,42700.0,44.817,44.9176,44.7583,44.7667,42700.0
2015-05-12 11:30:00,53.4,53.46,53.36,53.39,37300.0,44.7667,44.817,44.7331,44.7583,37300.0
2015-05-12 12:00:00,53.38,53.42,53.36,53.37,55200.0,44.7499,44.7834,44.7331,44.7415,55200.0
2015-05-12 12:30:00,53.38,53.52,53.37,53.49,27900.0,44.7499,44.8673,44.7415,44.8421,27900.0
2015-05-12 13:00:00,53.5,53.58,53.46,53.53,23500.0,44.8505,44.9176,44.817,44.8757,23500.0
2015-05-12 13:30:00,53.52,53.54,53.43,53.43,25100.0,44.8673,44.884,44.7918,44.7918,25100.0
2015-05-12 14:00:00,53.43,53.56,53.41,53.55,25800.0,44.7918,44.9008,44.7751,44.8924,25800.0
2015-05-12 14:30:00,53.55,53.6,53.44,53.44,28300.0,44.8924,44.9343,44.8002,44.8002,28300.0
2015-05-12 15:00:00,53.44,53.51,53.42,53.51,37600.0,44.8002,44.8589,44.7834,44.8589,37600.0
2015-05-12 15:30:00,53.51,53.51,53.39,53.41,69400.0,44.8589,44.8589,44.7583,44.7751,69400.0
2015-05-13 09:30:00,53.63,54.01,53.4,53.85,28300.0,44.9595,45.2781,44.7667,45.1439,28300.0
2015-05-13 10:00:00,53.84,53.95,53.71,53.87,34200.0,45.1355,45.2278,45.0266,45.1607,34200.0
2015-05-13 10:30:00,53.89,53.9,53.73,53.78,51000.0,45.1775,45.1858,45.0433,45.0852,51000.0
2015-05-13 11:00:00,53.79,53.94,53.74,53.92,29600.0,45.0936,45.2194,45.0517,45.2026,29600.0
2015-05-13 11:30:00,53.92,53.96,53.88,53.94,18100.0,45.2026,45.2361,45.1691,45.2194,18100.0
2015-05-13 12:00:00,53.94,53.96,53.88,53.89,22500.0,45.2194,45.2361,45.1691,45.1775,22500.0
2015-05-13 12:30:00,53.9,54.03,53.89,54.01,22100.0,45.1858,45.2948,45.1775,45.2781,22100.0
2015-05-13 13:00:00,54.01,54.1,54.01,54.06,16300.0,45.2781,45.3535,45.2781,45.32,16300.0
2015-05-13 13:30:00,54.06,54.09,54.03,54.05,15600.0,45.32,45.3451,45.2948,45.3116,15600.0
2015-05-13 14:00:00,54.05,54.08,54.0,54.08,26600.0,45.3116,45.3367,45.2697,45.3367,26600.0
2015-05-13 14:30:00,54.08,54.13,54.07,54.11,46900.0,45.3367,45.3787,45.3284,45.3619,46900.0
2015-05-13 15:00:00,54.11,54.14,54.08,54.09,59500.0,45.3619,45.387,45.3367,45.3451,59500.0
2015-05-13 15:30:00,54.1,54.11,53.97,54.08,107400.0,45.3535,45.3619,45.2445,45.3367,107400.0
2015-05-14 09:30:00,54.36,54.43,54.02,54.19,18900.0,45.5715,45.6301,45.2864,45.429,18900.0
2015-05-14 10:00:00,54.23,54.54,54.23,54.53,41000.0,45.4625,45.7224,45.4625,45.714,41000.0
2015-05-14 10:30:00,54.52,54.71,54.5,54.68,34600.0,45.7056,45.8649,45.6888,45.8397,34600.0
2015-05-14 11:00:00,54.68,54.76,54.54,54.57,18600.0,45.8397,45.9068,45.7224,45.7475,18600.0
2015-05-14 11:30:00,54.55,54.62,54.5,54.6,15400.0,45.7307,45.7894,45.6888,45.7727,15400.0
2015-05-14 12:00:00,54.6,54.72,54.59,54.67,26500.0,45.7727,45.8733,45.7643,45.8313,26500.0
2015-05-14 12:30:00,54.68,54.71,54.55,54.66,11900.0,45.8397,45.8649,45.7307,45.823,11900.0
2015-05-14 13:00:00,54.64,54.74,54.64,54.72,12500.0,45.8062,45.89,45.8062,45.8733,12500.0
2015-05-14 13:30:00,54.74,54.8,54.73,54.75,16800.0,45.89,45.9403,45.8816,45.8984,16800.0
2015-05-14 14:00:00,54.76,54.87,54.74,54.85,22500.0,45.9068,45.999,45.89,45.9822,22500.0
2015-05-14 14:30:00,54.84,54.86,54.81,54.85,19600.0,45.9739,45.9906,45.9487,45.9822,19600.0
2015-05-14 15:00:00,54.85,54.93,54.84,54.9,25600.0,45.9822,46.0493,45.9739,46.0242,25600.0
2015-05-14 15:30:00,54.9,54.92,54.81,54.83,52700.0,46.0242,46.0409,45.9487,45.9655,52700.0
2015-05-15 09:30:00,55.09,55.17,54.31,54.71,21100.0,46.1834,46.2505,45.5296,45.8649,21100.0
2015-05-15 10:00:00,54.68,54.75,54.62,54.69,16900.0,45.8397,45.8984,45.7894,45.8481,16900.0
2015-05-15 10:30:00,54.69,54.8,54.64,54.74,18400.0,45.8481,45.9403,45.8062,45.89,18400.0
2015-05-15 11:00:00,54.73,54.8,54.59,54.67,37900.0,45.8816,45.9403,45.7643,45.8313,37900.0
2015-05-15 11:30:00,54.67,54.74,54.67,54.71,12800.0,45.8313,45.89,45.8313,45.8649,12800.0
2015-05-15 12:00:00,54.71,54.79,54.68,54.77,28400.0,45.8649,45.9319,45.8397,45.9152,28400.0
2015-05-15 12:30:00,54.77,54.83,54.73,54.8,20800.0,45.9152,45.9655,45.8816,45.9403,20800.0
2015-05-15 13:00:00,54.77,54.81,54.73,54.79,9500.0,45.9152,45.9487,45.8816,45.9319,9500.0
2015-05-15 13:30:00,54.78,54.8,54.73,54.74,35900.0,45.9236,45.9403,45.8816,45.89,35900.0
2015-05-15 14:00:00,54.72,54.76,54.66,54.7,44700.0,45.8733,45.9068,45.823,45.8565,44700.0
2015-05-15 14:30:00,54.69,54.72,54.59,54.65,35000.0,45.8481,45.8733,45.7643,45.8146,35000.0
2015-05-15 15:00:00,54.67,54.71,54.59,54.59,32300.0,45.8313,45.8649,45.7643,45.7643,32300.0
2015-05-15 15:30:00,54.59,54.62,54.52,54.55,105300.0,45.7643,45.7894,45.7056,45.7307,105300.0
2015-05-18 09:30:00,54.28,54.82,54.28,54.82,27100.0,45.5044,45.9571,45.5044,45.9571,27100.0
2015-05-18 10:00:00,54.85,54.93,54.69,54.78,29000.0,45.9822,46.0493,45.8481,45.9236,29000.0
2015-05-18 10:30:00,54.8,54.97,54.8,54.97,27300.0,45.9403,46.0828,45.9403,46.0828,27300.0
2015-05-18 11:00:00,54.97,55.09,54.84,55.09,31700.0,46.0828,46.1834,45.9739,46.1834,31700.0
2015-05-18 11:30:00,55.09,55.16,55.07,55.13,29600.0,46.1834,46.2421,46.1667,46.217,29600.0
2015-05-18 12:00:00,55.13,55.2,55.09,55.1,20500.0,46.217,46.2757,46.1834,46.1918,20500.0
2015-05-18 12:30:00,55.09,55.14,55.08,55.12,27300.0,46.1834,46.2254,46.1751,46.2086,27300.0
2015-05-18 13:00:00,55.12,55.19,55.1,55.17,29200.0,46.2086,46.2673,46.1918,46.2505,29200.0
2015-05-18 13:30:00,55.17,55.35,55.17,55.35,42100.0,46.2505,46.4014,46.2505,46.4014,42100.0
2015-05-18 14:00:00,55.35,55.47,55.34,55.39,54000.0,46.4014,46.502,46.393,46.4349,54000.0
2015-05-18 14:30:00,55.38,55.49,55.37,55.38,44300.0,46.4266,46.5188,46.4182,46.4266,44300.0
2015-05-18 15:00:00,55.39,55.48,55.36,55.43,121500.0,46.4349,46.5104,46.4098,46.4685,121500.0
2015-05-18 15:30:00,55.44,55.55,55.39,55.52,183500.0,46.4769,46.5691,46.4349,46.5439,183500.0
2015-05-19 09:30:00,55.49,55.67,55.16,55.6,24800.0,46.5188,46.6697,46.2421,46.611,24800.0
2015-05-19 10:00:00,55.61,55.63,55.45,55.51,65200.0,46.6194,46.6361,46.4852,46.5355,65200.0
2015-05-19 10:30:00,55.54,55.6,55.46,55.48,38200.0,46.5607,46.611,46.4936,46.5104,38200.0
2015-05-19 11:00:00,55.48,55.49,55.37,55.44,23600.0,46.5104,46.5188,46.4182,46.4769,23600.0
2015-05-19 11:30:00,55.43,55.53,55.38,55.53,23000.0,46.4685,46.5523,46.4266,46.5523,23000.0
2015-05-19 12:00:00,55.5,55.56,55.45,55.55,23600.0,46.5272,46.5775,46.4852,46.5691,23600.0
2015-05-19 12:30:00,55.55,55.66,55.54,55.66,33600.0,46.5691,46.6613,46.5607,46.6613,33600.0
2015-05-19 13:00:00,55.66,55.76,55.65,55.75,19300.0,46.6613,46.7451,46.6529,46.7367,19300.0
2015-05-19 13:30:00,55.75,55.76,55.66,55.71,18400.0,46.7367,46.7451,46.6613,46.7032,18400.0
2015-05-19 14:00:00,55.71,55.85,55.7,55.79,32900.0,46.7032,46.8206,46.6948,46.7703,32900.0
2015-05-19 14:30:00,55.78,55.78,55.51,55.59,49100.0,46.7619,46.7619,46.5355,46.6026,49100.0
2015-05-19 15:00:00,55.58,55.6,55.49,55.59,29800.0,46.5942,46.611,46.5188,46.6026,29800.0
2015-05-19 15:30:00,55.58,55.72,55.58,55.64,87400.0,46.5942,46.7116,46.5942,46.6445,87400.0
2015-05-20 09:30:00,55.55,55.58,55.2,55.2,87100.0,46.5691,46.5942,46.2757,46.2757,87100.0
2015-05-20 10:00:00,55.2,55.24,55.13,55.13,39200.0,46.2757,46.3092,46.217,46.217,39200.0
2015-05-20 10:30:00,55.14,55.15,55.0,55.03,66500.0,46.2254,46.2337,46.108,46.1331,66500.0
2015-05-20 11:00:00,55.04,55.06,54.94,54.94,51900.0,46.1415,46.1583,46.0577,46.0577,51900.0
2015-05-20 11:30:00,54.95,54.95,54.79,54.83,31900.0,46.0661,46.0661,45.9319,45.9655,31900.0
2015-05-20 12:00:00,54.83,54.93,54.77,54.9,53200.0,45.9655,46.0493,45.9152,46.0242,53200.0
2015-05-20 12:30:00,54.89,55.02,54.89,55.0,24300.0,46.0158,46.1248,46.0158,46.108,24300.0
2015-05-20 13:00:00,55.01,55.08,55.0,55.07,17800.0,46.1164,46.1751,46.108,46.1667,17800.0
2015-05-20 13:30:00,55.08,55.09,54.99,55.01,54500.0,46.1751,46.1834,46.0996,46.1164,54500.0
2015-05-20 14:00:00,55.01,55.12,55.0,55.11,25200.0,46.1164,46.2086,46.108,46.2002,25200.0
2015-05-20 14:30:00,55.1,55.13,55.08,55.12,42300.0,46.1918,46.217,46.1751,46.2086,42300.0
2015-05-20 15:00:00,55.12,55.13,54.93,54.96,44200.0,46.2086,46.217,46.0493,46.0745,44200.0
2015-05-20 15:30:00,54.96,55.03,54.91,54.91,111500.0,46.0745,46.1331,46.0325,46.0325,111500.0
2015-05-21 09:30:00,54.7,54.82,54.53,54.62,91900.0,45.8565,45.9571,45.714,45.7894,91900.0
2015-05-21 10:00:00,54.64,54.72,54.57,54.62,29300.0,45.8062,45.8733,45.7475,45.7894,29300.0
2015-05-21 10:30:00,54.61,54.63,54.5,54.53,21000.0,45.781,45.7978,45.6888,45.714,21000.0
2015-05-21 11:00:00,54.53,54.72,54.53,54.69,52600.0,45.714,45.8733,45.714,45.8481,52600.0
2015-05-21 11:30:00,54.71,54.73,54.55,54.57,48100.0,45.8649,45.8816,45.7307,45.7475,48100.0
2015-05-21 12:00:00,54.57,54.62,54.57,54.61,27600.0,45.7475,45.7894,45.7475,45.781,27600.0
2015-05-21 12:30:00,54.62,54.62,54.57,54.6,28400.0,45.7894,45.7894,45.7475,45.7727,28400.0
2015-05-21 13:00:00,54.6,54.65,54.55,54.57,52700.0,45.7727,45.8146,45.7307,45.7475,52700.0
2015-05-21 13:30:00,54.56,54.6,54.53,54.59,17000.0,45.7391,45.7727,45.714,45.7643,17000.0
2015-05-21 14:00:00,54.59,54.6,54.54,54.58,31400.0,45.7643,45.7727,45.7224,45.7559,31400.0
2015-05-21 14:30:00,54.58,54.6,54.55,54.56,34300.0,45.7559,45.7727,45.7307,45.7391,34300.0
2015-05-21 15:00:00,54.55,54.6,54.48,54.5,42600.0,45.7307,45.7727,45.6721,45.6888,42600.0
2015-05-21 15:30:00,54.5,54.61,54.49,54.54,107800.0,45.6888,45.781,45.6804,45.7224,107800.0
2015-05-22 09:30:00,54.28,54.51,54.17,54.25,70400.0,45.5044,45.6972,45.4122,45.4793,70400.0
2015-05-22 10:00:00,54.25,54.36,54.12,54.19,75000.0,45.4793,45.5715,45.3703,45.429,75000.0
2015-05-22 10:30:00,54.2,54.28,54.16,54.25,60600.0,45.4373,45.5044,45.4038,45.4793,60600.0
2015-05-22 11:00:00,54.25,54.25,54.02,54.17,37600.0,45.4793,45.4793,45.2864,45.4122,37600.0
2015-05-22 11:30:00,54.18,54.19,54.06,54.17,58000.0,45.4206,45.429,45.32,45.4122,58000.0
2015-05-22 12:00:00,54.16,54.24,54.14,54.16,24600.0,45.4038,45.4709,45.387,45.4038,24600.0
2015-05-22 12:30:00,54.18,54.18,54.1,54.13,51700.0,45.4206,45.4206,45.3535,45.3787,51700.0
2015-05-22 13:00:00,54.13,54.25,54.08,54.13,36000.0,45.3787,45.4793,45.3367,45.3787,36000.0
2015-05-22 13:30:00,54.12,54.39,54.12,54.29,31700.0,45.3703,45.5966,45.3703,45.5128,31700.0
2015-05-22 14:00:00,54.29,54.3,54.13,54.25,30800.0,45.5128,45.5212,45.3787,45.4793,30800.0
2015-05-22 14:30:00,54.25,54.27,54.18,54.22,50600.0,45.4793,45.496,45.4206,45.4541,50600.0
2015-05-22 15:00:00,54.22,54.29,54.21,54.27,28900.0,45.4541,45.5128,45.4457,45.496,28900.0
2015-05-22 15:30:00,54.27,54.29,54.13,54.13,62700.0,45.496,45.5128,45.3787,45.3787,62700.0
2015-05-26 09:30:00,53.85,53.85,53.55,53.59,20500.0,45.1439,45.1439,44.8924,44.926,20500.0
2015-05-26 10:00:00,53.62,53.71,53.58,53.63,16600.0,44.9511,45.0266,44.9176,44.9595,16600.0
2015-05-26 10:30:00,53.62,53.71,53.56,53.61,38000.0,44.9511,45.0266,44.9008,44.9427,38000.0
2015-05-26 11:00:00,53.61,53.64,53.54,53.63,17400.0,44.9427,44.9679,44.884,44.9595,17400.0
2015-05-26 11:30:00,53.63,53.78,53.63,53.75,24100.0,44.9595,45.0852,44.9595,45.0601,24100.0
2015-05-26 12:00:00,53.73,53.81,53.73,53.78,17600.0,45.0433,45.1104,45.0433,45.0852,17600.0
2015-05-26 12:30:00,53.79,53.83,53.75,53.76,25000.0,45.0936,45.1272,45.0601,45.0685,25000.0
2015-05-26 13:00:00,53.75,53.78,53.71,53.76,11500.0,45.0601,45.0852,45.0266,45.0685,11500.0
2015-05-26 13:30:00,53.74,53.74,53.61,53.65,22800.0,45.0517,45.0517,44.9427,44.9763,22800.0
2015-05-26 14:00:00,53.66,53.7,53.62,53.64,14100.0,44.9846,45.0182,44.9511,44.9679,14100.0
2015-05-26 14:30:00,53.64,53.65,53.5,53.55,15400.0,44.9679,44.9763,44.8505,44.8924,15400.0
2015-05-26 15:00:00,53.54,53.63,53.54,53.62,14900.0,44.884,44.9595,44.884,44.9511,14900.0
2015-05-26 15:30:00,53.62,53.66,53.51,53.51,103300.0,44.9511,44.9846,44.8589,44.8589,103300.0
2015-05-27 09:30:00,53.29,53.66,53.22,53.64,59400.0,44.6745,44.9846,44.6158,44.9679,59400.0
2015-05-27 10:00:00,53.64,53.77,53.61,53.72,57700.0,44.9679,45.0769,44.9427,45.0349,57700.0
2015-05-27 10:30:00,53.73,53.77,53.63,53.74,35500.0,45.0433,45.0769,44.9595,45.0517,35500.0
2015-05-27 11:00:00,53.74,53.8,53.67,53.73,29000.0,45.0517,45.102,44.993,45.0433,29000.0
2015-05-27 11:30:00,53.73,53.91,53.73,53.82,41200.0,45.0433,45.1942,45.0433,45.1188,41200.0
2015-05-27 12:00:00,53.85,53.9,53.79,53.85,22100.0,45.1439,45.1858,45.0936,45.1439,22100.0
2015-05-27 12:30:00,53.82,53.89,53.72,53.84,63700.0,45.1188,45.1775,45.0349,45.1355,63700.0
2015-05-27 13:00:00,53.83,53.94,53.81,53.94,32800.0,45.1272,45.2194,45.1104,45.2194,32800.0
2015-05-27 13:30:00,53.93,53.97,53.89,53.97,24500.0,45.211,45.2445,45.1775,45.2445,24500.0
2015-05-27 14:00:00,53.97,54.0,53.91,53.97,36400.0,45.2445,45.2697,45.1942,45.2445,36400.0
2015-05-27 14:30:00,53.97,54.0,53.91,53.97,41100.0,45.2445,45.2697,45.1942,45.2445,41100.0
2015-05-27 15:00:00,53.97,54.03,53.91,53.92,59000.0,45.2445,45.2948,45.1942,45.2026,59000.0
2015-05-27 15:30:00,53.93,54.06,53.91,53.91,129500.0,45.211,45.32,45.1942,45.1942,129500.0
2015-05-28 09:30:00,54.08,54.3,53.79,54.26,250700.0,45.3367,45.5212,45.0936,45.4876,250700.0
2015-05-28 10:00:00,54.26,54.46,54.22,54.29,35500.0,45.4876,45.6553,45.4541,45.5128,35500.0
2015-05-28 10:30:00,54.28,54.44,54.23,54.4,32700.0,45.5044,45.6385,45.4625,45.605,32700.0
2015-05-28 11:00:00,54.37,54.57,54.31,54.51,42200.0,45.5798,45.7475,45.5296,45.6972,42200.0
2015-05-28 11:30:00,54.53,54.58,54.36,54.42,27500.0,45.714,45.7559,45.5715,45.6218,27500.0
2015-05-28 12:00:00,54.42,54.55,54.4,54.51,46200.0,45.6218,45.7307,45.605,45.6972,46200.0
2015-05-28 12:30:00,54.49,54.52,54.43,54.5,13400.0,45.6804,45.7056,45.6301,45.6888,13400.0
2015-05-28 13:00:00,54.51,54.53,54.45,54.46,16300.0,45.6972,45.714,45.6469,45.6553,16300.0
2015-05-28 13:30:00,54.48,54.58,54.47,54.53,15000.0,45.6721,45.7559,45.6637,45.714,15000.0
2015-05-28 14:00:00,54.53,54.65,54.51,54.65,15800.0,45.714,45.8146,45.6972,45.8146,15800.0
2015-05-28 14:30:00,54.65,54.65,54.59,54.62,19400.0,45.8146,45.8146,45.7643,45.7894,19400.0
2015-05-28 15:00:00,54.63,54.67,54.61,54.63,28600.0,45.7978,45.8313,45.781,45.7978,28600.0
2015-05-28 15:30:00,54.64,54.68,54.6,54.65,50400.0,45.8062,45.8397,45.7727,45.8146,50400.0
2015-05-29 09:30:00,54.8,54.86,54.49,54.71,35800.0,45.9403,45.9906,45.6804,45.8649,35800.0
2015-05-29 10:00:00,54.71,54.72,54.41,54.53,26600.0,45.8649,45.8733,45.6134,45.714,26600.0
2015-05-29 10:30:00,54.52,54.59,54.43,54.5,38900.0,45.7056,45.7643,45.6301,45.6888,38900.0
2015-05-29 11:00:00,54.53,54.62,54.51,54.51,16800.0,45.714,45.7894,45.6972,45.6972,16800.0
2015-05-29 11:30:00,54.51,54.7,54.45,54.69,15000.0,45.6972,45.8565,45.6469,45.8481,15000.0
2015-05-29 12:00:00,54.68,54.81,54.68,54.77,62300.0,45.8397,45.9487,45.8397,45.9152,62300.0
2015-05-29 12:30:00,54.77,54.84,54.76,54.81,12700.0,45.9152,45.9739,45.9068,45.9487,12700.0
2015-05-29 13:00:00,54.81,54.86,54.77,54.84,53200.0,45.9487,45.9906,45.9152,45.9739,53200.0
2015-05-29 13:30:00,54.85,54.88,54.82,54.82,11200.0,45.9822,46.0074,45.9571,45.9571,11200.0
2015-05-29 14:00:00,54.83,54.83,54.77,54.79,14200.0,45.9655,45.9655,45.9152,45.9319,14200.0
2015-05-29 14:30:00,54.78,54.85,54.7,54.81,59500.0,45.9236,45.9822,45.8565,45.9487,59500.0
2015-05-29 15:00:00,54.82,54.89,54.79,54.87,60400.0,45.9571,46.0158,45.9319,45.999,60400.0
2015-05-29 15:30:00,54.87,54.88,54.8,54.85,88700.0,45.999,46.0074,45.9403,45.9822,88700.0
2015-06-01 09:30:00,54.64,55.82,54.64,54.94,30134.0,45.8062,46.7954,45.8062,46.0577,30134.0
2015-06-01 10:00:00,54.92,54.97,54.82,54.95,39841.0,46.0409,46.0828,45.9571,46.0661,39841.0
2015-06-01 10:30:00,54.92,55.18,54.86,55.17,58784.0,46.0409,46.2589,45.9906,46.2505,58784.0
2015-06-01 11:00:00,55.16,55.33,55.12,55.18,67735.0,46.2421,46.3846,46.2086,46.2589,67735.0
2015-06-01 11:30:00,55.18,55.25,55.13,55.23,107869.0,46.2589,46.3176,46.217,46.3008,107869.0
2015-06-01 12:00:00,55.23,55.36,55.2,55.33,81316.0,46.3008,46.4098,46.2757,46.3846,81316.0
2015-06-01 12:30:00,55.35,55.51,55.35,55.45,33853.0,46.4014,46.5355,46.4014,46.4852,33853.0
2015-06-01 13:00:00,55.46,55.49,55.39,55.45,18616.0,46.4936,46.5188,46.4349,46.4852,18616.0
2015-06-01 13:30:00,55.44,55.46,55.37,55.39,21857.0,46.4769,46.4936,46.4182,46.4349,21857.0
2015-06-01 14:00:00,55.39,55.49,55.31,55.46,19619.0,46.4349,46.5188,46.3679,46.4936,19619.0
2015-06-01 14:30:00,55.46,55.47,55.38,55.45,32145.0,46.4936,46.502,46.4266,46.4852,32145.0
2015-06-01 15:00:00,55.43,55.5,55.4,55.48,65600.0,46.4685,46.5272,46.4433,46.5104,65600.0
2015-06-01 15:30:00,55.48,55.49,55.39,55.49,136284.0,46.5104,46.5188,46.4349,46.5188,136284.0
2015-06-02 09:30:00,55.28,55.68,54.81,55.63,63593.0,46.3427,46.6781,45.9487,46.6361,63593.0
2015-06-02 10:00:00,55.63,55.73,55.54,55.68,81966.0,46.6361,46.72,46.5607,46.6781,81966.0
2015-06-02 10:30:00,55.67,56.04,55.64,55.99,102964.0,46.6697,46.9799,46.6445,46.9379,102964.0
2015-06-02 11:00:00,55.99,56.03,55.91,56.02,61546.0,46.9379,46.9715,46.8709,46.9631,61546.0
2015-06-02 11:30:00,56.02,56.11,55.96,56.08,106246.0,46.9631,47.0385,46.9128,47.0134,106246.0
2015-06-02 12:00:00,56.08,56.24,56.06,56.22,51606.0,47.0134,47.1475,46.9966,47.1308,51606.0
2015-06-02 12:30:00,56.23,56.23,56.1,56.2,27254.0,47.1391,47.1391,47.0302,47.114,27254.0
2015-06-02 13:00:00,56.21,56.27,56.19,56.25,38104.0,47.1224,47.1727,47.1056,47.1559,38104.0
2015-06-02 13:30:00,56.25,56.33,56.14,56.14,43683.0,47.1559,47.223,47.0637,47.0637,43683.0
2015-06-02 14:00:00,56.14,56.14,56.0,56.11,35956.0,47.0637,47.0637,46.9463,47.0385,35956.0
2015-06-02 14:30:00,56.1,56.11,55.96,56.04,38781.0,47.0302,47.0385,46.9128,46.9799,38781.0
2015-06-02 15:00:00,56.04,56.12,55.99,56.12,60242.0,46.9799,47.0469,46.9379,47.0469,60242.0
2015-06-02 15:30:00,56.1,56.22,56.06,56.21,210092.0,47.0302,47.1308,46.9966,47.1224,210092.0
2015-06-03 09:30:00,56.39,56.59,56.07,56.59,85778.0,47.2733,47.4409,47.005,47.4409,85778.0
2015-06-03 10:00:00,56.59,56.71,56.42,56.57,62903.0,47.4409,47.5415,47.2984,47.4242,62903.0
2015-06-03 10:30:00,56.57,56.64,56.53,56.59,34849.0,47.4242,47.4829,47.3906,47.4409,34849.0
2015-06-03 11:00:00,56.59,56.64,56.43,56.43,42404.0,47.4409,47.4829,47.3068,47.3068,42404.0
2015-06-03 11:30:00,56.44,56.52,56.27,56.33,37061.0,47.3152,47.3823,47.1727,47.223,37061.0
2015-06-03 12:00:00,56.32,56.34,56.26,56.28,37546.0,47.2146,47.2314,47.1643,47.1811,37546.0
2015-06-03 12:30:00,56.29,56.36,56.25,56.36,36725.0,47.1894,47.2481,47.1559,47.2481,36725.0
2015-06-03 13:00:00,56.35,56.42,56.33,56.39,25030.0,47.2397,47.2984,47.223,47.2733,25030.0
2015-06-03 13:30:00,56.39,56.4,56.34,56.39,24520.0,47.2733,47.2817,47.2314,47.2733,24520.0
2015-06-03 14:00:00,56.39,56.52,56.38,56.52,51955.0,47.2733,47.3823,47.2649,47.3823,51955.0
2015-06-03 14:30:00,56.51,56.52,56.45,56.46,33014.0,47.3739,47.3823,47.3236,47.332,33014.0
2015-06-03 15:00:00,56.45,56.49,56.4,56.46,71615.0,47.3236,47.3571,47.2817,47.332,71615.0
2015-06-03 15:30:00,56.46,56.47,56.37,56.42,109199.0,47.332,47.3403,47.2565,47.2984,109199.0
2015-06-04 09:30:00,56.39,56.47,56.07,56.36,53230.0,47.2733,47.3403,47.005,47.2481,53230.0
2015-06-04 10:00:00,56.35,56.41,56.15,56.18,28904.0,47.2397,47.29,47.0721,47.0972,28904.0
2015-06-04 10:30:00,56.17,56.25,56.09,56.16,24015.0,47.0888,47.1559,47.0218,47.0805,24015.0
2015-06-04 11:00:00,56.16,56.2,55.99,56.16,61195.0,47.0805,47.114,46.9379,47.0805,61195.0
2015-06-04 11:30:00,56.13,56.13,55.97,56.0,15434.0,47.0553,47.0553,46.9212,46.9463,15434.0
2015-06-04 12:00:00,56.0,56.09,56.0,56.04,23154.0,46.9463,47.0218,46.9463,46.9799,23154.0
2015-06-04 12:30:00,56.04,56.1,56.03,56.07,19759.0,46.9799,47.0302,46.9715,47.005,19759.0
2015-06-04 13:00:00,56.04,56.11,55.97,55.97,36755.0,46.9799,47.0385,46.9212,46.9212,36755.0
2015-06-04 13:30:00,55.97,56.04,55.96,55.97,33806.0,46.9212,46.9799,46.9128,46.9212,33806.0
2015-06-04 14:00:00,55.98,56.02,55.96,56.0,28411.0,46.9296,46.9631,46.9128,46.9463,28411.0
2015-06-04 14:30:00,56.0,56.05,55.94,56.05,38715.0,46.9463,46.9882,46.896,46.9882,38715.0
2015-06-04 15:00:00,56.03,56.08,55.97,55.98,63543.0,46.9715,47.0134,46.9212,46.9296,63543.0
2015-06-04 15:30:00,55.97,56.02,55.91,55.95,110192.0,46.9212,46.9631,46.8709,46.9044,110192.0
2015-06-05 09:30:00,55.96,56.03,55.76,56.0,83267.0,46.9128,46.9715,46.7451,46.9463,83267.0
2015-06-05 10:00:00,56.02,56.15,56.02,56.11,14611.0,46.9631,47.0721,46.9631,47.0385,14611.0
2015-06-05 10:30:00,56.14,56.27,55.98,56.05,12956.0,47.0637,47.1727,46.9296,46.9882,12956.0
2015-06-05 11:00:00,56.04,56.18,56.02,56.03,9500.0,46.9799,47.0972,46.9631,46.9715,9500.0
2015-06-05 11:30:00,56.03,56.04,55.96,56.02,10487.0,46.9715,46.9799,46.9128,46.9631,10487.0
2015-06-05 12:00:00,56.01,56.05,55.97,55.99,31777.0,46.9547,46.9882,46.9212,46.9379,31777.0
2015-06-05 12:30:00,55.98,56.07,55.97,56.07,19345.0,46.9296,47.005,46.9212,47.005,19345.0
2015-06-05 13:00:00,56.1,56.1,56.0,56.06,13604.0,47.0302,47.0302,46.9463,46.9966,13604.0
2015-06-05 13:30:00,56.07,56.13,56.01,56.02,12146.0,47.005,47.0553,46.9547,46.9631,12146.0
2015-06-05 14:00:00,56.04,56.09,56.04,56.06,9117.0,46.9799,47.0218,46.9799,46.9966,9117.0
2015-06-05 14:30:00,56.06,56.18,56.06,56.18,23139.0,46.9966,47.0972,46.9966,47.0972,23139.0
2015-06-05 15:00:00,56.18,56.22,56.16,56.19,23829.0,47.0972,47.1308,47.0805,47.1056,23829.0
2015-06-05 15:30:00,56.17,56.29,56.16,56.27,57423.0,47.0888,47.1894,47.0805,47.1727,57423.0
2015-06-08 09:30:00,56.45,56.79,56.45,56.51,100270.0,47.3236,47.6086,47.3236,47.3739,100270.0
2015-06-08 10:00:00,56.49,56.55,56.41,56.47,37354.0,47.3571,47.4074,47.29,47.3403,37354.0
2015-06-08 10:30:00,56.48,56.51,56.38,56.42,41504.0,47.3487,47.3739,47.2649,47.2984,41504.0
2015-06-08 11:00:00,56.41,56.48,56.26,56.26,39272.0,47.29,47.3487,47.1643,47.1643,39272.0
2015-06-08 11:30:00,56.26,56.29,56.17,56.25,42093.0,47.1643,47.1894,47.0888,47.1559,42093.0
2015-06-08 12:00:00,56.23,56.26,56.17,56.2,15018.0,47.1391,47.1643,47.0888,47.114,15018.0
2015-06-08 12:30:00,56.23,56.26,56.07,56.15,22685.0,47.1391,47.1643,47.005,47.0721,22685.0
2015-06-08 13:00:00,56.14,56.14,56.01,56.01,19911.0,47.0637,47.0637,46.9547,46.9547,19911.0
2015-06-08 13:30:00,56.01,56.05,55.91,56.0,31271.0,46.9547,46.9882,46.8709,46.9463,31271.0
2015-06-08 14:00:00,56.0,56.04,55.98,56.02,31121.0,46.9463,46.9799,46.9296,46.9631,31121.0
2015-06-08 14:30:00,56.02,56.07,55.98,55.99,24892.0,46.9631,47.005,46.9296,46.9379,24892.0
2015-06-08 15:00:00,56.0,56.06,55.92,56.0,73659.0,46.9463,46.9966,46.8793,46.9463,73659.0
2015-06-08 15:30:00,56.02,56.06,55.94,55.99,96540.0,46.9631,46.9966,46.896,46.9379,96540.0
2015-06-09 09:30:00,56.0,56.13,55.66,55.7,82743.0,46.9463,47.0553,46.6613,46.6948,82743.0
2015-06-09 10:00:00,55.73,55.73,55.55,55.56,28832.0,46.72,46.72,46.5691,46.5775,28832.0
2015-06-09 10:30:00,55.56,55.71,55.51,55.7,25389.0,46.5775,46.7032,46.5355,46.6948,25389.0
2015-06-09 11:00:00,55.72,55.77,55.63,55.71,60686.0,46.7116,46.7535,46.6361,46.7032,60686.0
2015-06-09 11:30:00,55.72,55.8,55.62,55.62,19275.0,46.7116,46.7787,46.6278,46.6278,19275.0
2015-06-09 12:00:00,55.63,55.66,55.57,55.59,25624.0,46.6361,46.6613,46.5858,46.6026,25624.0
2015-06-09 12:30:00,55.59,55.66,55.56,55.65,20606.0,46.6026,46.6613,46.5775,46.6529,20606.0
2015-06-09 13:00:00,55.66,55.88,55.66,55.88,56830.0,46.6613,46.8457,46.6613,46.8457,56830.0
2015-06-09 13:30:00,55.88,55.89,55.77,55.78,11821.0,46.8457,46.8541,46.7535,46.7619,11821.0
2015-06-09 14:00:00,55.77,55.87,55.75,55.87,14935.0,46.7535,46.8373,46.7367,46.8373,14935.0
2015-06-09 14:30:00,55.87,55.92,55.82,55.83,82507.0,46.8373,46.8793,46.7954,46.8038,82507.0
2015-06-09 15:00:00,55.82,55.83,55.68,55.72,29917.0,46.7954,46.8038,46.6781,46.7116,29917.0
2015-06-09 15:30:00,55.71,55.8,55.68,55.69,93157.0,46.7032,46.7787,46.6781,46.6864,93157.0
2015-06-10 09:30:00,54.81,56.37,54.81,56.32,63083.0,45.9487,47.2565,45.9487,47.2146,63083.0
2015-06-10 10:00:00,56.26,56.49,56.24,56.45,40338.0,47.1643,47.3571,47.1475,47.3236,40338.0
2015-06-10 10:30:00,56.44,56.49,56.26,56.31,77963.0,47.3152,47.3571,47.1643,47.2062,77963.0
2015-06-10 11:00:00,56.33,56.5,56.26,56.5,67355.0,47.223,47.3655,47.1643,47.3655,67355.0
2015-06-10 11:30:00,56.5,56.57,56.47,56.49,28176.0,47.3655,47.4242,47.3403,47.3571,28176.0
2015-06-10 12:00:00,56.49,56.54,56.47,56.48,25928.0,47.3571,47.399,47.3403,47.3487,25928.0
2015-06-10 12:30:00,56.48,56.61,56.4,56.55,65448.0,47.3487,47.4577,47.2817,47.4074,65448.0
2015-06-10 13:00:00,56.55,56.62,56.51,56.55,20664.0,47.4074,47.4661,47.3739,47.4074,20664.0
2015-06-10 13:30:00,56.55,56.6,56.52,56.53,30835.0,47.4074,47.4493,47.3823,47.3906,30835.0
2015-06-10 14:00:00,56.52,56.58,56.5,56.55,40317.0,47.3823,47.4326,47.3655,47.4074,40317.0
2015-06-10 14:30:00,56.55,56.56,56.52,56.55,36709.0,47.4074,47.4158,47.3823,47.4074,36709.0
2015-06-10 15:00:00,56.55,56.56,56.52,56.55,34496.0,47.4074,47.4158,47.3823,47.4074,34496.0
2015-06-10 15:30:00,56.54,56.59,56.47,56.57,168271.0,47.399,47.4409,47.3403,47.4242,168271.0
2015-06-11 09:30:00,56.75,56.94,56.64,56.91,36613.0,47.5751,47.7344,47.4829,47.7092,36613.0
2015-06-11 10:00:00,56.93,56.95,56.88,56.88,75500.0,47.726,47.7427,47.6841,47.6841,75500.0
2015-06-11 10:30:00,56.87,56.91,56.8,56.84,68254.0,47.6757,47.7092,47.617,47.6505,68254.0
2015-06-11 11:00:00,56.84,56.88,56.81,56.86,34717.0,47.6505,47.6841,47.6254,47.6673,34717.0
2015-06-11 11:30:00,56.85,56.88,56.82,56.84,23573.0,47.6589,47.6841,47.6338,47.6505,23573.0
2015-06-11 12:00:00,56.84,56.89,56.82,56.85,42071.0,47.6505,47.6924,47.6338,47.6589,42071.0
2015-06-11 12:30:00,56.85,56.85,56.82,56.84,20637.0,47.6589,47.6589,47.6338,47.6505,20637.0
2015-06-11 13:00:00,56.84,56.87,56.83,56.85,15876.0,47.6505,47.6757,47.6421,47.6589,15876.0
2015-06-11 13:30:00,56.85,56.89,56.84,56.87,23705.0,47.6589,47.6924,47.6505,47.6757,23705.0
2015-06-11 14:00:00,56.88,56.92,56.82,56.85,108700.0,47.6841,47.7176,47.6338,47.6589,108700.0
2015-06-11 14:30:00,56.85,56.9,56.84,56.88,42931.0,47.6589,47.7008,47.6505,47.6841,42931.0
2015-06-11 15:00:00,56.87,56.97,56.86,56.9,41583.0,47.6757,47.7595,47.6673,47.7008,41583.0
2015-06-11 15:30:00,56.91,56.91,56.78,56.82,86482.0,47.7092,47.7092,47.6002,47.6338,86482.0
2015-06-12 09:30:00,56.42,56.79,56.16,56.49,40137.0,47.2984,47.6086,47.0805,47.3571,40137.0
2015-06-12 10:00:00,56.49,56.65,56.47,56.65,21409.0,47.3571,47.4912,47.3403,47.4912,21409.0
2015-06-12 10:30:00,56.67,56.68,56.5,56.52,20187.0,47.508,47.5164,47.3655,47.3823,20187.0
2015-06-12 11:00:00,56.51,56.73,56.5,56.72,13497.0,47.3739,47.5583,47.3655,47.5499,13497.0
2015-06-12 11:30:00,56.74,56.74,56.56,56.57,16912.0,47.5667,47.5667,47.4158,47.4242,16912.0
2015-06-12 12:00:00,56.55,56.61,56.5,56.56,22606.0,47.4074,47.4577,47.3655,47.4158,22606.0
2015-06-12 12:30:00,56.55,56.6,56.51,56.53,10813.0,47.4074,47.4493,47.3739,47.3906,10813.0
2015-06-12 13:00:00,56.54,56.58,56.5,56.55,12782.0,47.399,47.4326,47.3655,47.4074,12782.0
2015-06-12 13:30:00,56.55,56.55,56.47,56.51,23663.0,47.4074,47.4074,47.3403,47.3739,23663.0
2015-06-12 14:00:00,56.5,56.52,56.47,56.49,14385.0,47.3655,47.3823,47.3403,47.3571,14385.0
2015-06-12 14:30:00,56.49,56.5,56.4,56.4,25700.0,47.3571,47.3655,47.2817,47.2817,25700.0
2015-06-12 15:00:00,56.41,56.47,56.39,56.44,17527.0,47.29,47.3403,47.2733,47.3152,17527.0
2015-06-12 15:30:00,56.45,56.48,56.38,56.41,56192.0,47.3236,47.3487,47.2649,47.29,56192.0
2015-06-15 09:30:00,56.23,56.25,55.71,55.82,16960.0,47.1391,47.1559,46.7032,46.7954,16960.0
2015-06-15 10:00:00,55.8,55.8,55.64,55.71,30748.0,46.7787,46.7787,46.6445,46.7032,30748.0
2015-06-15 10:30:00,55.69,55.77,55.59,55.63,34551.0,46.6864,46.7535,46.6026,46.6361,34551.0
2015-06-15 11:00:00,55.64,55.77,55.6,55.6,15311.0,46.6445,46.7535,46.611,46.611,15311.0
2015-06-15 11:30:00,55.61,55.71,55.6,55.69,17311.0,46.6194,46.7032,46.611,46.6864,17311.0
2015-06-15 12:00:00,55.7,55.73,55.62,55.66,18288.0,46.6948,46.72,46.6278,46.6613,18288.0
2015-06-15 12:30:00,55.64,55.7,55.63,55.66,16006.0,46.6445,46.6948,46.6361,46.6613,16006.0
2015-06-15 13:00:00,55.66,55.73,55.63,55.73,14465.0,46.6613,46.72,46.6361,46.72,14465.0
2015-06-15 13:30:00,55.73,55.73,55.59,55.68,22732.0,46.72,46.72,46.6026,46.6781,22732.0
2015-06-15 14:00:00,55.68,55.7,55.62,55.7,24688.0,46.6781,46.6948,46.6278,46.6948,24688.0
2015-06-15 14:30:00,55.7,55.7,55.62,55.67,24942.0,46.6948,46.6948,46.6278,46.6697,24942.0
2015-06-15 15:00:00,55.66,55.74,55.63,55.74,50231.0,46.6613,46.7284,46.6361,46.7284,50231.0
2015-06-15 15:30:00,55.75,55.84,55.7,55.73,52384.0,46.7367,46.8122,46.6948,46.72,52384.0
2015-06-16 09:30:00,55.51,55.75,55.51,55.65,35353.0,46.5355,46.7367,46.5355,46.6529,35353.0
2015-06-16 10:00:00,55.63,55.67,55.54,55.63,26162.0,46.6361,46.6697,46.5607,46.6361,26162.0
2015-06-16 10:30:00,55.61,55.63,55.54,55.59,44724.0,46.6194,46.6361,46.5607,46.6026,44724.0
2015-06-16 11:00:00,55.59,55.7,55.58,55.65,28667.0,46.6026,46.6948,46.5942,46.6529,28667.0
2015-06-16 11:30:00,55.66,55.66,55.59,55.63,16500.0,46.6613,46.6613,46.6026,46.6361,16500.0
2015-06-16 12:00:00,55.65,55.66,55.61,55.66,12939.0,46.6529,46.6613,46.6194,46.6613,12939.0
2015-06-16 12:30:00,55.66,55.68,55.64,55.68,22167.0,46.6613,46.6781,46.6445,46.6781,22167.0
2015-06-16 13:00:00,55.7,55.85,55.7,55.84,14381.0,46.6948,46.8206,46.6948,46.8122,14381.0
2015-06-16 13:30:00,55.85,55.91,55.84,55.88,12531.0,46.8206,46.8709,46.8122,46.8457,12531.0
2015-06-16 14:00:00,55.89,55.91,55.85,55.86,20653.0,46.8541,46.8709,46.8206,46.829,20653.0
2015-06-16 14:30:00,55.86,55.86,55.8,55.83,22541.0,46.829,46.829,46.7787,46.8038,22541.0
2015-06-16 15:00:00,55.84,55.9,55.81,55.86,33018.0,46.8122,46.8625,46.787,46.829,33018.0
2015-06-16 15:30:00,55.87,55.87,55.73,55.74,91852.0,46.8373,46.8373,46.72,46.7284,91852.0
2015-06-17 09:30:00,55.83,56.0,55.61,55.71,40468.0,46.8038,46.9463,46.6194,46.7032,40468.0
2015-06-17 10:00:00,55.72,55.89,55.68,55.88,28496.0,46.7116,46.8541,46.6781,46.8457,28496.0
2015-06-17 10:30:00,55.89,55.94,55.76,55.83,19553.0,46.8541,46.896,46.7451,46.8038,19553.0
2015-06-17 11:00:00,55.85,55.86,55.74,55.74,19589.0,46.8206,46.829,46.7284,46.7284,19589.0
2015-06-17 11:30:00,55.73,55.79,55.68,55.73,22828.0,46.72,46.7703,46.6781,46.72,22828.0
2015-06-17 12:00:00,55.74,55.75,55.55,55.62,22218.0,46.7284,46.7367,46.5691,46.6278,22218.0
2015-06-17 12:30:00,55.62,55.65,55.53,55.58,17035.0,46.6278,46.6529,46.5523,46.5942,17035.0
2015-06-17 13:00:00,55.57,55.66,55.57,55.65,30061.0,46.5858,46.6613,46.5858,46.6529,30061.0
2015-06-17 13:30:00,55.65,55.73,55.6,55.73,18713.0,46.6529,46.72,46.611,46.72,18713.0
2015-06-17 14:00:00,55.71,55.85,55.63,55.72,31567.0,46.7032,46.8206,46.6361,46.7116,31567.0
2015-06-17 14:30:00,55.71,55.79,55.69,55.78,51287.0,46.7032,46.7703,46.6864,46.7619,51287.0
2015-06-17 15:00:00,55.78,55.78,55.7,55.75,38167.0,46.7619,46.7619,46.6948,46.7367,38167.0
2015-06-17 15:30:00,55.75,55.79,55.66,55.69,130436.0,46.7367,46.7703,46.6613,46.6864,130436.0
2015-06-18 09:30:00,55.87,56.04,55.77,55.94,23230.0,46.8373,46.9799,46.7535,46.896,23230.0
2015-06-18 10:00:00,55.94,56.0,55.81,55.83,31277.0,46.896,46.9463,46.787,46.8038,31277.0
2015-06-18 10:30:00,55.83,55.94,55.81,55.89,22637.0,46.8038,46.896,46.787,46.8541,22637.0
2015-06-18 11:00:00,55.87,55.97,55.86,55.91,18766.0,46.8373,46.9212,46.829,46.8709,18766.0
2015-06-18 11:30:00,55.92,55.95,55.9,55.95,18211.0,46.8793,46.9044,46.8625,46.9044,18211.0
2015-06-18 12:00:00,55.95,56.04,55.93,56.04,21980.0,46.9044,46.9799,46.8876,46.9799,21980.0
2015-06-18 12:30:00,56.04,56.11,55.92,55.94,18290.0,46.9799,47.0385,46.8793,46.896,18290.0
2015-06-18 13:00:00,55.94,55.97,55.81,55.85,21913.0,46.896,46.9212,46.787,46.8206,21913.0
2015-06-18 13:30:00,55.86,55.86,55.75,55.75,27562.0,46.829,46.829,46.7367,46.7367,27562.0
2015-06-18 14:00:00,55.76,55.86,55.74,55.84,26207.0,46.7451,46.829,46.7284,46.8122,26207.0
2015-06-18 14:30:00,55.83,55.89,55.78,55.79,25764.0,46.8038,46.8541,46.7619,46.7703,25764.0
2015-06-18 15:00:00,55.79,55.85,55.78,55.81,42780.0,46.7703,46.8206,46.7619,46.787,42780.0
2015-06-18 15:30:00,55.81,55.89,55.74,55.82,94822.0,46.787,46.8541,46.7284,46.7954,94822.0
2015-06-19 09:30:00,56.03,56.51,55.85,55.98,40299.0,46.9715,47.3739,46.8206,46.9296,40299.0
2015-06-19 10:00:00,55.99,56.13,55.96,56.06,48333.0,46.9379,47.0553,46.9128,46.9966,48333.0
2015-06-19 10:30:00,56.06,56.21,56.01,56.2,23699.0,46.9966,47.1224,46.9547,47.114,23699.0
2015-06-19 11:00:00,56.21,56.23,56.15,56.19,26771.0,47.1224,47.1391,47.0721,47.1056,26771.0
2015-06-19 11:30:00,56.18,56.25,56.14,56.17,35390.0,47.0972,47.1559,47.0637,47.0888,35390.0
2015-06-19 12:00:00,56.17,56.36,56.17,56.33,25256.0,47.0888,47.2481,47.0888,47.223,25256.0
2015-06-19 12:30:00,56.33,56.35,56.28,56.3,20090.0,47.223,47.2397,47.1811,47.1978,20090.0
2015-06-19 13:00:00,56.3,56.34,56.25,56.32,22454.0,47.1978,47.2314,47.1559,47.2146,22454.0
2015-06-19 13:30:00,56.32,56.37,56.26,56.27,21746.0,47.2146,47.2565,47.1643,47.1727,21746.0
2015-06-19 14:00:00,56.27,56.44,56.24,56.39,70388.0,47.1727,47.3152,47.1475,47.2733,70388.0
2015-06-19 14:30:00,56.39,56.41,56.35,56.39,33744.0,47.2733,47.29,47.2397,47.2733,33744.0
2015-06-19 15:00:00,56.38,56.39,56.3,56.33,35651.0,47.2649,47.2733,47.1978,47.223,35651.0
2015-06-19 15:30:00,56.32,56.4,56.21,56.23,109499.0,47.2146,47.2817,47.1224,47.1391,109499.0
2015-06-22 09:30:00,56.42,56.95,56.31,56.48,31552.0,47.2984,47.7427,47.2062,47.3487,31552.0
2015-06-22 10:00:00,56.47,56.48,56.37,56.39,17378.0,47.3403,47.3487,47.2565,47.2733,17378.0
2015-06-22 10:30:00,56.39,56.46,56.34,56.39,16513.0,47.2733,47.332,47.2314,47.2733,16513.0
2015-06-22 11:00:00,56.37,56.6,56.33,56.5,24330.0,47.2565,47.4493,47.223,47.3655,24330.0
2015-06-22 11:30:00,56.5,56.54,56.45,56.48,23639.0,47.3655,47.399,47.3236,47.3487,23639.0
2015-06-22 12:00:00,56.48,56.48,56.3,56.34,17699.0,47.3487,47.3487,47.1978,47.2314,17699.0
2015-06-22 12:30:00,56.34,56.44,56.33,56.43,15750.0,47.2314,47.3152,47.223,47.3068,15750.0
2015-06-22 13:00:00,56.42,56.44,56.39,56.4,13910.0,47.2984,47.3152,47.2733,47.2817,13910.0
2015-06-22 13:30:00,56.39,56.45,56.38,56.45,18258.0,47.2733,47.3236,47.2649,47.3236,18258.0
2015-06-22 14:00:00,56.47,56.48,56.38,56.39,21752.0,47.3403,47.3487,47.2649,47.2733,21752.0
2015-06-22 14:30:00,56.38,56.57,56.37,56.53,33613.0,47.2649,47.4242,47.2565,47.3906,33613.0
2015-06-22 15:00:00,56.55,56.55,56.45,56.52,26532.0,47.4074,47.4074,47.3236,47.3823,26532.0
2015-06-22 15:30:00,56.52,56.54,56.43,56.49,47242.0,47.3823,47.399,47.3068,47.3571,47242.0
2015-06-23 09:30:00,56.62,56.63,56.31,56.39,17470.0,47.4661,47.4745,47.2062,47.2733,17470.0
2015-06-23 10:00:00,56.39,56.39,56.14,56.22,33395.0,47.2733,47.2733,47.0637,47.1308,33395.0
2015-06-23 10:30:00,56.23,56.31,56.23,56.26,19689.0,47.1391,47.2062,47.1391,47.1643,19689.0
2015-06-23 11:00:00,56.24,56.29,56.22,56.23,16455.0,47.1475,47.1894,47.1308,47.1391,16455.0
2015-06-23 11:30:00,56.23,56.3,56.19,56.19,24039.0,47.1391,47.1978,47.1056,47.1056,24039.0
2015-06-23 12:00:00,56.19,56.31,56.17,56.29,21419.0,47.1056,47.2062,47.0888,47.1894,21419.0
2015-06-23 12:30:00,56.3,56.31,56.25,56.25,7712.0,47.1978,47.2062,47.1559,47.1559,7712.0
2015-06-23 13:00:00,56.26,56.32,56.25,56.29,10974.0,47.1643,47.2146,47.1559,47.1894,10974.0
2015-06-23 13:30:00,56.3,56.32,56.26,56.26,7693.0,47.1978,47.2146,47.1643,47.1643,7693.0
2015-06-23 14:00:00,56.26,56.31,56.22,56.22,12538.0,47.1643,47.2062,47.1308,47.1308,12538.0
2015-06-23 14:30:00,56.22,56.31,56.2,56.31,20032.0,47.1308,47.2062,47.114,47.2062,20032.0
2015-06-23 15:00:00,56.3,56.35,56.28,56.34,19252.0,47.1978,47.2397,47.1811,47.2314,19252.0
2015-06-23 15:30:00,56.34,56.45,56.32,56.44,93876.0,47.2314,47.3236,47.2146,47.3152,93876.0
2015-06-24 09:30:00,56.35,56.57,56.2,56.35,27986.0,47.2397,47.4242,47.114,47.2397,27986.0
2015-06-24 10:00:00,56.34,56.35,56.11,56.3,29371.0,47.2314,47.2397,47.0385,47.1978,29371.0
2015-06-24 10:30:00,56.3,56.3,56.23,56.23,13081.0,47.1978,47.1978,47.1391,47.1391,13081.0
2015-06-24 11:00:00,56.23,56.25,56.16,56.18,16566.0,47.1391,47.1559,47.0805,47.0972,16566.0
2015-06-24 11:30:00,56.18,56.18,56.11,56.11,13284.0,47.0972,47.0972,47.0385,47.0385,13284.0
2015-06-24 12:00:00,56.08,56.08,55.99,55.99,16161.0,47.0134,47.0134,46.9379,46.9379,16161.0
2015-06-24 12:30:00,55.98,56.05,55.91,55.92,31339.0,46.9296,46.9882,46.8709,46.8793,31339.0
2015-06-24 13:00:00,55.94,55.97,55.81,55.81,17399.0,46.896,46.9212,46.787,46.787,17399.0
2015-06-24 13:30:00,55.82,55.85,55.79,55.85,15557.0,46.7954,46.8206,46.7703,46.8206,15557.0
2015-06-24 14:00:00,55.86,55.87,55.76,55.77,21543.0,46.829,46.8373,46.7451,46.7535,21543.0
2015-06-24 14:30:00,55.76,55.9,55.75,55.88,23098.0,46.7451,46.8625,46.7367,46.8457,23098.0
2015-06-24 15:00:00,55.88,55.95,55.84,55.94,26035.0,46.8457,46.9044,46.8122,46.896,26035.0
2015-06-24 15:30:00,55.94,56.03,55.9,55.9,64638.0,46.896,46.9715,46.8625,46.8625,64638.0
2015-06-25 09:30:00,55.94,56.02,55.79,55.93,20055.0,46.896,46.9631,46.7703,46.8876,20055.0
2015-06-25 10:00:00,55.94,55.99,55.89,55.99,22877.0,46.896,46.9379,46.8541,46.9379,22877.0
2015-06-25 10:30:00,55.99,56.06,55.93,56.05,15424.0,46.9379,46.9966,46.8876,46.9882,15424.0
2015-06-25 11:00:00,56.07,56.11,55.97,55.97,18422.0,47.005,47.0385,46.9212,46.9212,18422.0
2015-06-25 11:30:00,55.97,55.98,55.82,55.85,24703.0,46.9212,46.9296,46.7954,46.8206,24703.0
2015-06-25 12:00:00,55.85,55.85,55.81,55.85,13279.0,46.8206,46.8206,46.787,46.8206,13279.0
2015-06-25 12:30:00,55.85,55.91,55.83,55.89,15800.0,46.8206,46.8709,46.8038,46.8541,15800.0
2015-06-25 13:00:00,55.88,55.93,55.86,55.91,16824.0,46.8457,46.8876,46.829,46.8709,16824.0
2015-06-25 13:30:00,55.91,55.92,55.89,55.91,14653.0,46.8709,46.8793,46.8541,46.8709,14653.0
2015-06-25 14:00:00,55.91,55.93,55.85,55.89,29945.0,46.8709,46.8876,46.8206,46.8541,29945.0
2015-06-25 14:30:00,55.89,56.03,55.87,56.02,57582.0,46.8541,46.9715,46.8373,46.9631,57582.0
2015-06-25 15:00:00,56.04,56.16,56.02,56.08,39730.0,46.9799,47.0805,46.9631,47.0134,39730.0
2015-06-25 15:30:00,56.08,56.11,56.03,56.03,72467.0,47.0134,47.0385,46.9715,46.9715,72467.0
2015-06-26 09:30:00,56.01,56.26,55.82,56.23,35923.0,47.0969,47.3071,46.9371,47.2819,35923.0
2015-06-26 10:00:00,56.23,56.23,56.0,56.07,26478.0,47.2819,47.2819,47.0885,47.1473,26478.0
2015-06-26 10:30:00,56.06,56.2,56.05,56.13,96159.0,47.1389,47.2566,47.1305,47.1978,96159.0
2015-06-26 11:00:00,56.15,56.24,56.1,56.15,22231.0,47.2146,47.2903,47.1725,47.2146,22231.0
2015-06-26 11:30:00,56.16,56.16,56.04,56.08,14834.0,47.223,47.223,47.1221,47.1557,14834.0
2015-06-26 12:00:00,56.08,56.08,56.01,56.01,18981.0,47.1557,47.1557,47.0969,47.0969,18981.0
2015-06-26 12:30:00,56.01,56.01,55.79,55.79,20460.0,47.0969,47.0969,46.9119,46.9119,20460.0
2015-06-26 13:00:00,55.79,55.85,55.67,55.7,28258.0,46.9119,46.9623,46.811,46.8362,28258.0
2015-06-26 13:30:00,55.7,55.93,55.7,55.8,16007.0,46.8362,47.0296,46.8362,46.9203,16007.0
2015-06-26 14:00:00,55.78,55.79,55.68,55.75,21040.0,46.9035,46.9119,46.8194,46.8782,21040.0
2015-06-26 14:30:00,55.73,55.83,55.71,55.79,21297.0,46.8614,46.9455,46.8446,46.9119,21297.0
2015-06-26 15:00:00,55.79,56.11,55.78,56.08,81237.0,46.9119,47.181,46.9035,47.1557,81237.0
2015-06-26 15:30:00,56.07,56.36,55.94,56.16,199759.0,47.1473,47.3912,47.038,47.223,199759.0
2015-06-29 09:30:00,55.78,55.96,55.46,55.58,39571.0,46.9035,47.0548,46.6344,46.7353,39571.0
2015-06-29 10:00:00,55.57,55.72,55.53,55.54,18146.0,46.7269,46.853,46.6933,46.7017,18146.0
2015-06-29 10:30:00,55.55,55.64,55.54,55.58,25125.0,46.7101,46.7857,46.7017,46.7353,25125.0
2015-06-29 11:00:00,55.57,55.6,55.49,55.58,23698.0,46.7269,46.7521,46.6596,46.7353,23698.0
2015-06-29 11:30:00,55.56,55.57,55.5,55.55,22169.0,46.7185,46.7269,46.668,46.7101,22169.0
2015-06-29 12:00:00,55.54,55.57,55.44,55.47,28812.0,46.7017,46.7269,46.6176,46.6428,28812.0
2015-06-29 12:30:00,55.46,55.47,55.36,55.39,11795.0,46.6344,46.6428,46.5503,46.5755,11795.0
2015-06-29 13:00:00,55.39,55.39,55.32,55.32,13182.0,46.5755,46.5755,46.5167,46.5167,13182.0
2015-06-29 13:30:00,55.34,55.36,55.3,55.34,11779.0,46.5335,46.5503,46.4999,46.5335,11779.0
2015-06-29 14:00:00,55.34,55.36,55.28,55.28,21224.0,46.5335,46.5503,46.483,46.483,21224.0
2015-06-29 14:30:00,55.28,55.36,55.19,55.29,23781.0,46.483,46.5503,46.4074,46.4914,23781.0
2015-06-29 15:00:00,55.29,55.31,55.16,55.22,38778.0,46.4914,46.5083,46.3821,46.4326,38778.0
2015-06-29 15:30:00,55.21,55.24,55.07,55.11,79323.0,46.4242,46.4494,46.3065,46.3401,79323.0
2015-06-30 09:30:00,55.63,56.0,54.93,55.16,86129.0,46.7773,47.0885,46.1887,46.3821,86129.0
2015-06-30 10:00:00,55.14,55.2,55.02,55.09,21073.0,46.3653,46.4158,46.2644,46.3233,21073.0
2015-06-30 10:30:00,55.07,55.07,54.87,54.88,28969.0,46.3065,46.3065,46.1383,46.1467,28969.0
2015-06-30 11:00:00,54.88,54.88,54.75,54.76,43480.0,46.1467,46.1467,46.0374,46.0458,43480.0
2015-06-30 11:30:00,54.76,54.76,54.69,54.72,15975.0,46.0458,46.0458,45.9869,46.0122,15975.0
2015-06-30 12:00:00,54.72,54.8,54.72,54.73,20048.0,46.0122,46.0794,46.0122,46.0206,20048.0
2015-06-30 12:30:00,54.74,54.8,54.73,54.77,18809.0,46.029,46.0794,46.0206,46.0542,18809.0
2015-06-30 13:00:00,54.77,54.85,54.75,54.79,19887.0,46.0542,46.1215,46.0374,46.071,19887.0
2015-06-30 13:30:00,54.79,54.92,54.79,54.87,36618.0,46.071,46.1803,46.071,46.1383,36618.0
2015-06-30 14:00:00,54.88,55.01,54.87,54.97,19677.0,46.1467,46.256,46.1383,46.2224,19677.0
2015-06-30 14:30:00,54.96,54.98,54.88,54.92,14110.0,46.214,46.2308,46.1467,46.1803,14110.0
2015-06-30 15:00:00,54.89,54.92,54.8,54.8,28182.0,46.1551,46.1803,46.0794,46.0794,28182.0
2015-06-30 15:30:00,54.8,54.85,54.57,54.6,160902.0,46.0794,46.1215,45.886,45.9112,160902.0
2015-07-01 09:30:00,54.8,55.3,54.51,55.3,30106.0,46.0794,46.4999,45.8356,46.4999,30106.0
2015-07-01 10:00:00,55.31,55.43,55.29,55.35,55436.0,46.5083,46.6092,46.4914,46.5419,55436.0
2015-07-01 10:30:00,55.35,55.58,55.29,55.54,39084.0,46.5419,46.7353,46.4914,46.7017,39084.0
2015-07-01 11:00:00,55.5,55.57,55.45,55.56,26983.0,46.668,46.7269,46.626,46.7185,26983.0
2015-07-01 11:30:00,55.56,55.66,55.43,55.62,40229.0,46.7185,46.8026,46.6092,46.7689,40229.0
2015-07-01 12:00:00,55.64,55.71,55.61,55.66,41611.0,46.7857,46.8446,46.7605,46.8026,41611.0
2015-07-01 12:30:00,55.67,55.68,55.51,55.52,32314.0,46.811,46.8194,46.6764,46.6848,32314.0
2015-07-01 13:00:00,55.54,55.6,55.47,55.57,25549.0,46.7017,46.7521,46.6428,46.7269,25549.0
2015-07-01 13:30:00,55.57,55.61,55.52,55.52,30996.0,46.7269,46.7605,46.6848,46.6848,30996.0
2015-07-01 14:00:00,55.51,55.52,55.4,55.43,45013.0,46.6764,46.6848,46.5839,46.6092,45013.0
2015-07-01 14:30:00,55.44,55.62,55.43,55.56,48722.0,46.6176,46.7689,46.6092,46.7185,48722.0
2015-07-01 15:00:00,55.56,55.69,55.55,55.66,39004.0,46.7185,46.8278,46.7101,46.8026,39004.0
2015-07-01 15:30:00,55.67,55.69,55.52,55.58,95694.0,46.811,46.8278,46.6848,46.7353,95694.0
2015-07-02 09:30:00,55.7,55.92,55.42,55.63,13552.0,46.8362,47.0212,46.6008,46.7773,13552.0
2015-07-02 10:00:00,55.63,55.63,55.46,55.58,34293.0,46.7773,46.7773,46.6344,46.7353,34293.0
2015-07-02 10:30:00,55.57,55.63,55.54,55.62,22463.0,46.7269,46.7773,46.7017,46.7689,22463.0
2015-07-02 11:00:00,55.62,55.62,55.48,55.53,25715.0,46.7689,46.7689,46.6512,46.6933,25715.0
2015-07-02 11:30:00,55.52,55.63,55.5,55.6,19126.0,46.6848,46.7773,46.668,46.7521,19126.0
2015-07-02 12:00:00,55.61,55.65,55.55,55.57,24572.0,46.7605,46.7942,46.7101,46.7269,24572.0
2015-07-02 12:30:00,55.57,55.63,55.55,55.59,19711.0,46.7269,46.7773,46.7101,46.7437,19711.0
2015-07-02 13:00:00,55.58,55.58,55.46,55.48,21157.0,46.7353,46.7353,46.6344,46.6512,21157.0
2015-07-02 13:30:00,55.48,55.51,55.43,55.49,74346.0,46.6512,46.6764,46.6092,46.6596,74346.0
2015-07-02 14:00:00,55.49,55.49,55.37,55.4,29770.0,46.6596,46.6596,46.5587,46.5839,29770.0
2015-07-02 14:30:00,55.41,55.42,55.32,55.41,34439.0,46.5923,46.6008,46.5167,46.5923,34439.0
2015-07-02 15:00:00,55.41,55.5,55.38,55.48,41514.0,46.5923,46.668,46.5671,46.6512,41514.0
2015-07-02 15:30:00,55.48,55.51,55.39,55.4,80022.0,46.6512,46.6764,46.5755,46.5839,80022.0
2015-07-06 09:30:00,55.16,55.54,55.03,55.38,52024.0,46.3821,46.7017,46.2728,46.5671,52024.0
2015-07-06 10:00:00,55.4,55.46,55.29,55.32,34016.0,46.5839,46.6344,46.4914,46.5167,34016.0
2015-07-06 10:30:00,55.32,55.55,55.32,55.42,25839.0,46.5167,46.7101,46.5167,46.6008,25839.0
2015-07-06 11:00:00,55.42,55.5,55.36,55.39,17521.0,46.6008,46.668,46.5503,46.5755,17521.0
2015-07-06 11:30:00,55.38,55.38,55.25,55.28,19874.0,46.5671,46.5671,46.4578,46.483,19874.0
2015-07-06 12:00:00,55.29,55.31,55.23,55.26,20087.0,46.4914,46.5083,46.441,46.4662,20087.0
2015-07-06 12:30:00,55.25,55.32,55.21,55.29,15284.0,46.4578,46.5167,46.4242,46.4914,15284.0
2015-07-06 13:00:00,55.29,55.33,55.13,55.15,15896.0,46.4914,46.5251,46.3569,46.3737,15896.0
2015-07-06 13:30:00,55.14,55.14,55.04,55.05,19584.0,46.3653,46.3653,46.2812,46.2896,19584.0
2015-07-06 14:00:00,55.04,55.08,54.94,54.94,45180.0,46.2812,46.3149,46.1971,46.1971,45180.0
2015-07-06 14:30:00,54.94,54.99,54.88,54.9,48616.0,46.1971,46.2392,46.1467,46.1635,48616.0
2015-07-06 15:00:00,54.9,55.02,54.85,54.98,102373.0,46.1635,46.2644,46.1215,46.2308,102373.0
2015-07-06 15:30:00,54.97,55.08,54.95,55.03,156544.0,46.2224,46.3149,46.2055,46.2728,156544.0
2015-07-07 09:30:00,55.15,55.16,54.54,54.57,68673.0,46.3737,46.3821,45.8608,45.886,68673.0
2015-07-07 10:00:00,54.62,54.65,54.42,54.44,36202.0,45.9281,45.9533,45.7599,45.7767,36202.0
2015-07-07 10:30:00,54.43,54.48,54.31,54.37,32489.0,45.7683,45.8103,45.6674,45.7178,32489.0
2015-07-07 11:00:00,54.36,54.36,54.12,54.14,71078.0,45.7094,45.7094,45.5076,45.5244,71078.0
2015-07-07 11:30:00,54.14,54.43,53.99,54.37,42170.0,45.5244,45.7683,45.3983,45.7178,42170.0
2015-07-07 12:00:00,54.38,54.4,54.27,54.35,55115.0,45.7263,45.7431,45.6338,45.701,55115.0
2015-07-07 12:30:00,54.35,54.5,54.35,54.48,82384.0,45.701,45.8272,45.701,45.8103,82384.0
2015-07-07 13:00:00,54.48,54.6,54.42,54.6,59199.0,45.8103,45.9112,45.7599,45.9112,59199.0
2015-07-07 13:30:00,54.61,54.62,54.49,54.52,64616.0,45.9197,45.9281,45.8188,45.844,64616.0
2015-07-07 14:00:00,54.52,54.54,54.37,54.37,73185.0,45.844,45.8608,45.7178,45.7178,73185.0
2015-07-07 14:30:00,54.37,54.69,54.32,54.58,133675.0,45.7178,45.9869,45.6758,45.8944,133675.0
2015-07-07 15:00:00,54.62,54.64,54.46,54.5,199126.0,45.9281,45.9449,45.7935,45.8272,199126.0
2015-07-07 15:30:00,54.5,54.61,54.4,54.45,346726.0,45.8272,45.9197,45.7431,45.7851,346726.0
2015-07-08 09:30:00,54.12,54.58,53.8,54.27,54266.0,45.5076,45.8944,45.2386,45.6338,54266.0
2015-07-08 10:00:00,54.3,54.31,54.17,54.28,48899.0,45.659,45.6674,45.5497,45.6422,48899.0
2015-07-08 10:30:00,54.28,54.49,54.19,54.39,78334.0,45.6422,45.8188,45.5665,45.7347,78334.0
2015-07-08 11:00:00,54.4,54.4,54.15,54.17,54901.0,45.7431,45.7431,45.5329,45.5497,54901.0
2015-07-08 11:30:00,54.16,54.2,53.93,54.0,79544.0,45.5413,45.5749,45.3479,45.4067,79544.0
2015-07-08 12:00:00,54.02,54.27,54.02,54.2,25353.0,45.4235,45.6338,45.4235,45.5749,25353.0
2015-07-08 12:30:00,54.21,54.26,54.05,54.26,74278.0,45.5833,45.6254,45.4488,45.6254,74278.0
2015-07-08 13:00:00,54.25,54.25,54.08,54.12,38752.0,45.6169,45.6169,45.474,45.5076,38752.0
2015-07-08 13:30:00,54.11,54.18,54.01,54.14,63829.0,45.4992,45.5581,45.4151,45.5244,63829.0
2015-07-08 14:00:00,54.16,54.19,54.09,54.11,38256.0,45.5413,45.5665,45.4824,45.4992,38256.0
2015-07-08 14:30:00,54.13,54.13,53.94,53.98,36859.0,45.516,45.516,45.3563,45.3899,36859.0
2015-07-08 15:00:00,53.98,54.12,53.98,53.99,65924.0,45.3899,45.5076,45.3899,45.3983,65924.0
2015-07-08 15:30:00,53.98,54.12,53.96,54.03,108569.0,45.3899,45.5076,45.3731,45.432,108569.0
2015-07-09 09:30:00,54.58,55.03,54.35,54.94,49490.0,45.8944,46.2728,45.701,46.1971,49490.0
2015-07-09 10:00:00,54.94,55.12,54.94,54.97,70019.0,46.1971,46.3485,46.1971,46.2224,70019.0
2015-07-09 10:30:00,54.98,55.35,54.95,55.32,64685.0,46.2308,46.5419,46.2055,46.5167,64685.0
2015-07-09 11:00:00,55.32,55.51,55.32,55.46,44269.0,46.5167,46.6764,46.5167,46.6344,44269.0
2015-07-09 11:30:00,55.45,55.49,55.35,55.36,31704.0,46.626,46.6596,46.5419,46.5503,31704.0
2015-07-09 12:00:00,55.33,55.44,55.33,55.42,21476.0,46.5251,46.6176,46.5251,46.6008,21476.0
2015-07-09 12:30:00,55.42,55.44,55.31,55.36,28000.0,46.6008,46.6176,46.5083,46.5503,28000.0
2015-07-09 13:00:00,55.35,55.39,55.31,55.36,36437.0,46.5419,46.5755,46.5083,46.5503,36437.0
2015-07-09 13:30:00,55.36,55.5,55.35,55.49,64169.0,46.5503,46.668,46.5419,46.6596,64169.0
2015-07-09 14:00:00,55.5,55.51,55.31,55.33,53298.0,46.668,46.6764,46.5083,46.5251,53298.0
2015-07-09 14:30:00,55.34,55.47,55.29,55.44,36230.0,46.5335,46.6428,46.4914,46.6176,36230.0
2015-07-09 15:00:00,55.44,55.5,55.41,55.43,50815.0,46.6176,46.668,46.5923,46.6092,50815.0
2015-07-09 15:30:00,55.42,55.51,55.35,55.36,114046.0,46.6008,46.6764,46.5419,46.5503,114046.0
2015-07-10 09:30:00,56.08,56.08,55.55,55.8,27706.0,47.1557,47.1557,46.7101,46.9203,27706.0
2015-07-10 10:00:00,55.78,55.82,55.56,55.66,20001.0,46.9035,46.9371,46.7185,46.8026,20001.0
2015-07-10 10:30:00,55.66,55.67,55.53,55.67,23300.0,46.8026,46.811,46.6933,46.811,23300.0
2015-07-10 11:00:00,55.67,55.86,55.67,55.74,19560.0,46.811,46.9707,46.811,46.8698,19560.0
2015-07-10 11:30:00,55.75,55.84,55.69,55.77,11500.0,46.8782,46.9539,46.8278,46.8951,11500.0
2015-07-10 12:00:00,55.78,55.81,55.72,55.76,10715.0,46.9035,46.9287,46.853,46.8867,10715.0
2015-07-10 12:30:00,55.73,55.82,55.67,55.78,10504.0,46.8614,46.9371,46.811,46.9035,10504.0
2015-07-10 13:00:00,55.78,55.89,55.75,55.88,20828.0,46.9035,46.996,46.8782,46.9876,20828.0
2015-07-10 13:30:00,55.87,55.93,55.82,55.93,15475.0,46.9791,47.0296,46.9371,47.0296,15475.0
2015-07-10 14:00:00,55.93,56.1,55.92,56.07,30401.0,47.0296,47.1725,47.0212,47.1473,30401.0
2015-07-10 14:30:00,56.08,56.25,56.08,56.22,26175.0,47.1557,47.2987,47.1557,47.2734,26175.0
2015-07-10 15:00:00,56.23,56.23,56.09,56.22,31645.0,47.2819,47.2819,47.1641,47.2734,31645.0
2015-07-10 15:30:00,56.22,56.22,56.04,56.04,81883.0,47.2734,47.2734,47.1221,47.1221,81883.0
2015-07-13 09:30:00,56.35,56.81,56.25,56.28,16031.0,47.3828,47.7696,47.2987,47.3239,16031.0
2015-07-13 10:00:00,56.25,56.38,56.19,56.37,24434.0,47.2987,47.408,47.2482,47.3996,24434.0
2015-07-13 10:30:00,56.36,56.36,56.12,56.12,22663.0,47.3912,47.3912,47.1894,47.1894,22663.0
2015-07-13 11:00:00,56.12,56.2,56.08,56.2,19437.0,47.1894,47.2566,47.1557,47.2566,19437.0
2015-07-13 11:30:00,56.2,56.28,56.16,56.28,9805.0,47.2566,47.3239,47.223,47.3239,9805.0
2015-07-13 12:00:00,56.28,56.28,56.2,56.26,13893.0,47.3239,47.3239,47.2566,47.3071,13893.0
2015-07-13 12:30:00,56.28,56.28,56.14,56.17,19057.0,47.3239,47.3239,47.2062,47.2314,19057.0
2015-07-13 13:00:00,56.19,56.2,56.14,56.14,9924.0,47.2482,47.2566,47.2062,47.2062,9924.0
2015-07-13 13:30:00,56.15,56.16,55.99,56.05,15925.0,47.2146,47.223,47.08,47.1305,15925.0
2015-07-13 14:00:00,56.05,56.21,56.05,56.14,48826.0,47.1305,47.265,47.1305,47.2062,48826.0
2015-07-13 14:30:00,56.14,56.3,56.13,56.3,16021.0,47.2062,47.3407,47.1978,47.3407,16021.0
2015-07-13 15:00:00,56.29,56.39,56.26,56.38,25777.0,47.3323,47.4164,47.3071,47.408,25777.0
2015-07-13 15:30:00,56.37,56.44,56.3,56.3,51026.0,47.3996,47.4584,47.3407,47.3407,51026.0
2015-07-14 09:30:00,56.11,56.55,55.95,56.49,18208.0,47.181,47.5509,47.0464,47.5005,18208.0
2015-07-14 10:00:00,56.51,56.52,56.41,56.46,10199.0,47.5173,47.5257,47.4332,47.4753,10199.0
2015-07-14 10:30:00,56.47,56.5,56.37,56.42,15640.0,47.4837,47.5089,47.3996,47.4416,15640.0
2015-07-14 11:00:00,56.42,56.52,56.42,56.48,17250.0,47.4416,47.5257,47.4416,47.4921,17250.0
2015-07-14 11:30:00,56.5,56.51,56.39,56.4,9950.0,47.5089,47.5173,47.4164,47.4248,9950.0
2015-07-14 12:00:00,56.41,56.5,56.41,56.49,11126.0,47.4332,47.5089,47.4332,47.5005,11126.0
2015-07-14 12:30:00,56.49,56.51,56.4,56.44,14388.0,47.5005,47.5173,47.4248,47.4584,14388.0
2015-07-14 13:00:00,56.43,56.53,56.43,56.5,20341.0,47.45,47.5341,47.45,47.5089,20341.0
2015-07-14 13:30:00,56.5,56.5,56.44,56.45,7388.0,47.5089,47.5089,47.4584,47.4668,7388.0
2015-07-14 14:00:00,56.45,56.5,56.41,56.44,16185.0,47.4668,47.5089,47.4332,47.4584,16185.0
2015-07-14 14:30:00,56.46,56.49,56.43,56.43,12345.0,47.4753,47.5005,47.45,47.45,12345.0
2015-07-14 15:00:00,56.44,56.5,56.43,56.46,22031.0,47.4584,47.5089,47.45,47.4753,22031.0
2015-07-14 15:30:00,56.45,56.46,56.33,56.34,41095.0,47.4668,47.4753,47.3659,47.3744,41095.0
2015-07-15 09:30:00,56.16,56.38,55.94,56.19,22873.0,47.223,47.408,47.038,47.2482,22873.0
2015-07-15 10:00:00,56.19,56.22,56.13,56.18,24273.0,47.2482,47.2734,47.1978,47.2398,24273.0
2015-07-15 10:30:00,56.18,56.25,56.18,56.23,54704.0,47.2398,47.2987,47.2398,47.2819,54704.0
2015-07-15 11:00:00,56.23,56.31,56.22,56.28,29273.0,47.2819,47.3491,47.2734,47.3239,29273.0
2015-07-15 11:30:00,56.29,56.31,56.24,56.26,33507.0,47.3323,47.3491,47.2903,47.3071,33507.0
2015-07-15 12:00:00,56.27,56.3,56.24,56.27,20258.0,47.3155,47.3407,47.2903,47.3155,20258.0
2015-07-15 12:30:00,56.27,56.3,56.24,56.25,49642.0,47.3155,47.3407,47.2903,47.2987,49642.0
2015-07-15 13:00:00,56.25,56.32,56.22,56.3,64333.0,47.2987,47.3575,47.2734,47.3407,64333.0
2015-07-15 13:30:00,56.3,56.34,56.29,56.3,17766.0,47.3407,47.3744,47.3323,47.3407,17766.0
2015-07-15 14:00:00,56.3,56.34,56.3,56.33,34694.0,47.3407,47.3744,47.3407,47.3659,34694.0
2015-07-15 14:30:00,56.33,56.34,56.28,56.31,28736.0,47.3659,47.3744,47.3239,47.3491,28736.0
2015-07-15 15:00:00,56.31,56.33,56.24,56.32,16401.0,47.3491,47.3659,47.2903,47.3575,16401.0
2015-07-15 15:30:00,56.32,56.43,56.29,56.4,128320.0,47.3575,47.45,47.3323,47.4248,128320.0
2015-07-16 09:30:00,56.94,57.14,56.29,56.98,53732.0,47.8789,48.047,47.3323,47.9125,53732.0
2015-07-16 10:00:00,56.97,57.09,56.94,57.07,76146.0,47.9041,48.005,47.8789,47.9882,76146.0
2015-07-16 10:30:00,57.07,57.15,57.04,57.1,35321.0,47.9882,48.0555,47.963,48.0134,35321.0
2015-07-16 11:00:00,57.11,57.23,57.05,57.23,76761.0,48.0218,48.1227,47.9714,48.1227,76761.0
2015-07-16 11:30:00,57.24,57.25,57.15,57.15,30501.0,48.1311,48.1395,48.0555,48.0555,30501.0
2015-07-16 12:00:00,57.15,57.27,57.14,57.22,25664.0,48.0555,48.1564,48.047,48.1143,25664.0
2015-07-16 12:30:00,57.23,57.24,57.14,57.19,14760.0,48.1227,48.1311,48.047,48.0891,14760.0
2015-07-16 13:00:00,57.19,57.23,57.15,57.22,21694.0,48.0891,48.1227,48.0555,48.1143,21694.0
2015-07-16 13:30:00,57.21,57.22,57.09,57.1,31016.0,48.1059,48.1143,48.005,48.0134,31016.0
2015-07-16 14:00:00,57.11,57.14,57.04,57.07,30264.0,48.0218,48.047,47.963,47.9882,30264.0
2015-07-16 14:30:00,57.07,57.11,57.02,57.03,39819.0,47.9882,48.0218,47.9461,47.9545,39819.0
2015-07-16 15:00:00,57.01,57.14,57.01,57.11,44810.0,47.9377,48.047,47.9377,48.0218,44810.0
2015-07-16 15:30:00,57.11,57.25,57.11,57.24,82864.0,48.0218,48.1395,48.0218,48.1311,82864.0
2015-07-17 09:30:00,57.23,57.42,56.88,56.97,15902.0,48.1227,48.2825,47.8284,47.9041,15902.0
2015-07-17 10:00:00,56.94,56.97,56.79,56.83,13076.0,47.8789,47.9041,47.7527,47.7864,13076.0
2015-07-17 10:30:00,56.83,56.83,56.64,56.68,86478.0,47.7864,47.7864,47.6266,47.6602,86478.0
2015-07-17 11:00:00,56.71,56.76,56.68,56.73,28769.0,47.6855,47.7275,47.6602,47.7023,28769.0
2015-07-17 11:30:00,56.74,56.76,56.67,56.7,27148.0,47.7107,47.7275,47.6518,47.6771,27148.0
2015-07-17 12:00:00,56.69,56.76,56.64,56.67,26429.0,47.6687,47.7275,47.6266,47.6518,26429.0
2015-07-17 12:30:00,56.66,56.75,56.65,56.7,39934.0,47.6434,47.7191,47.635,47.6771,39934.0
2015-07-17 13:00:00,56.69,56.78,56.69,56.73,38942.0,47.6687,47.7443,47.6687,47.7023,38942.0
2015-07-17 13:30:00,56.73,56.76,56.68,56.73,35401.0,47.7023,47.7275,47.6602,47.7023,35401.0
2015-07-17 14:00:00,56.73,56.91,56.72,56.91,106612.0,47.7023,47.8536,47.6939,47.8536,106612.0
2015-07-17 14:30:00,56.9,56.94,56.8,56.81,65552.0,47.8452,47.8789,47.7612,47.7696,65552.0
2015-07-17 15:00:00,56.8,56.8,56.74,56.8,24041.0,47.7612,47.7612,47.7107,47.7612,24041.0
2015-07-17 15:30:00,56.79,56.85,56.75,56.75,113309.0,47.7527,47.8032,47.7191,47.7191,113309.0
2015-07-20 09:30:00,56.85,56.85,56.67,56.67,27472.0,47.8032,47.8032,47.6518,47.6518,27472.0
2015-07-20 10:00:00,56.64,56.78,56.64,56.76,59250.0,47.6266,47.7443,47.6266,47.7275,59250.0
2015-07-20 10:30:00,56.75,56.77,56.66,56.74,38957.0,47.7191,47.7359,47.6434,47.7107,38957.0
2015-07-20 11:00:00,56.74,56.84,56.71,56.72,52316.0,47.7107,47.7948,47.6855,47.6939,52316.0
2015-07-20 11:30:00,56.71,56.76,56.67,56.75,63427.0,47.6855,47.7275,47.6518,47.7191,63427.0
2015-07-20 12:00:00,56.74,56.81,56.72,56.79,64930.0,47.7107,47.7696,47.6939,47.7527,64930.0
2015-07-20 12:30:00,56.8,56.82,56.76,56.8,15098.0,47.7612,47.778,47.7275,47.7612,15098.0
2015-07-20 13:00:00,56.8,56.81,56.75,56.8,8799.0,47.7612,47.7696,47.7191,47.7612,8799.0
2015-07-20 13:30:00,56.8,56.8,56.71,56.72,20427.0,47.7612,47.7612,47.6855,47.6939,20427.0
2015-07-20 14:00:00,56.73,56.89,56.69,56.88,40936.0,47.7023,47.8368,47.6687,47.8284,40936.0
2015-07-20 14:30:00,56.88,56.88,56.78,56.85,12289.0,47.8284,47.8284,47.7443,47.8032,12289.0
2015-07-20 15:00:00,56.84,56.88,56.79,56.79,20157.0,47.7948,47.8284,47.7527,47.7527,20157.0
2015-07-20 15:30:00,56.79,56.8,56.67,56.7,69181.0,47.7527,47.7612,47.6518,47.6771,69181.0
2015-07-21 09:30:00,56.7,56.82,56.57,56.63,43948.0,47.6771,47.778,47.5678,47.6182,43948.0
2015-07-21 10:00:00,56.66,56.67,56.43,56.51,30223.0,47.6434,47.6518,47.45,47.5173,30223.0
2015-07-21 10:30:00,56.52,56.6,56.48,56.56,25496.0,47.5257,47.593,47.4921,47.5593,25496.0
2015-07-21 11:00:00,56.58,56.6,56.46,56.56,26537.0,47.5762,47.593,47.4753,47.5593,26537.0
2015-07-21 11:30:00,56.56,56.6,56.45,56.49,11812.0,47.5593,47.593,47.4668,47.5005,11812.0
2015-07-21 12:00:00,56.48,56.48,56.25,56.34,21056.0,47.4921,47.4921,47.2987,47.3744,21056.0
2015-07-21 12:30:00,56.35,56.36,56.22,56.24,16034.0,47.3828,47.3912,47.2734,47.2903,16034.0
2015-07-21 13:00:00,56.24,56.25,56.17,56.25,25164.0,47.2903,47.2987,47.2314,47.2987,25164.0
2015-07-21 13:30:00,56.25,56.33,56.23,56.32,28219.0,47.2987,47.3659,47.2819,47.3575,28219.0
2015-07-21 14:00:00,56.32,56.33,56.23,56.27,23732.0,47.3575,47.3659,47.2819,47.3155,23732.0
2015-07-21 14:30:00,56.27,56.32,56.25,56.3,34226.0,47.3155,47.3575,47.2987,47.3407,34226.0
2015-07-21 15:00:00,56.3,56.4,56.27,56.4,43603.0,47.3407,47.4248,47.3155,47.4248,43603.0
2015-07-21 15:30:00,56.39,56.43,56.32,56.35,85895.0,47.4164,47.45,47.3575,47.3828,85895.0
2015-07-22 09:30:00,56.07,56.58,55.86,56.57,28990.0,47.1473,47.5762,46.9707,47.5678,28990.0
2015-07-22 10:00:00,56.59,56.61,56.38,56.41,12902.0,47.5846,47.6014,47.408,47.4332,12902.0
2015-07-22 10:30:00,56.41,56.44,56.33,56.42,18833.0,47.4332,47.4584,47.3659,47.4416,18833.0
2015-07-22 11:00:00,56.41,56.46,56.37,56.39,10007.0,47.4332,47.4753,47.3996,47.4164,10007.0
2015-07-22 11:30:00,56.41,56.45,56.37,56.4,13894.0,47.4332,47.4668,47.3996,47.4248,13894.0
2015-07-22 12:00:00,56.4,56.42,56.35,56.39,10627.0,47.4248,47.4416,47.3828,47.4164,10627.0
2015-07-22 12:30:00,56.38,56.38,56.31,56.38,6832.0,47.408,47.408,47.3491,47.408,6832.0
2015-07-22 13:00:00,56.39,56.41,56.31,56.32,16760.0,47.4164,47.4332,47.3491,47.3575,16760.0
2015-07-22 13:30:00,56.31,56.37,56.31,56.37,63335.0,47.3491,47.3996,47.3491,47.3996,63335.0
2015-07-22 14:00:00,56.36,56.4,56.26,56.29,37725.0,47.3912,47.4248,47.3071,47.3323,37725.0
2015-07-22 14:30:00,56.28,56.33,56.24,56.29,14048.0,47.3239,47.3659,47.2903,47.3323,14048.0
2015-07-22 15:00:00,56.29,56.32,56.23,56.26,22147.0,47.3323,47.3575,47.2819,47.3071,22147.0
2015-07-22 15:30:00,56.26,56.34,56.25,56.34,59360.0,47.3071,47.3744,47.2987,47.3744,59360.0
2015-07-23 09:30:00,56.27,56.64,56.07,56.48,24701.0,47.3155,47.6266,47.1473,47.4921,24701.0
2015-07-23 10:00:00,56.43,56.5,56.31,56.42,17666.0,47.45,47.5089,47.3491,47.4416,17666.0
2015-07-23 10:30:00,56.41,56.52,56.37,56.45,29506.0,47.4332,47.5257,47.3996,47.4668,29506.0
2015-07-23 11:00:00,56.46,56.47,56.37,56.37,16402.0,47.4753,47.4837,47.3996,47.3996,16402.0
2015-07-23 11:30:00,56.37,56.4,56.21,56.22,6665.0,47.3996,47.4248,47.265,47.2734,6665.0
2015-07-23 12:00:00,56.19,56.21,56.06,56.09,8238.0,47.2482,47.265,47.1389,47.1641,8238.0
2015-07-23 12:30:00,56.11,56.11,56.03,56.03,13348.0,47.181,47.181,47.1137,47.1137,13348.0
2015-07-23 13:00:00,56.03,56.1,56.0,56.01,13552.0,47.1137,47.1725,47.0885,47.0969,13552.0
2015-07-23 13:30:00,55.99,56.09,55.91,56.07,24968.0,47.08,47.1641,47.0128,47.1473,24968.0
2015-07-23 14:00:00,56.06,56.06,55.95,55.97,11418.0,47.1389,47.1389,47.0464,47.0632,11418.0
2015-07-23 14:30:00,55.98,55.98,55.82,55.87,10129.0,47.0716,47.0716,46.9371,46.9791,10129.0
2015-07-23 15:00:00,55.86,55.86,55.7,55.75,26199.0,46.9707,46.9707,46.8362,46.8782,26199.0
2015-07-23 15:30:00,55.76,55.93,55.75,55.91,61880.0,46.8867,47.0296,46.8782,47.0128,61880.0
2015-07-24 09:30:00,55.98,56.23,55.95,55.96,24781.0,47.0716,47.2819,47.0464,47.0548,24781.0
2015-07-24 10:00:00,55.93,55.97,55.81,55.84,11067.0,47.0296,47.0632,46.9287,46.9539,11067.0
2015-07-24 10:30:00,55.85,55.87,55.77,55.77,19951.0,46.9623,46.9791,46.8951,46.8951,19951.0
2015-07-24 11:00:00,55.75,55.85,55.73,55.85,17581.0,46.8782,46.9623,46.8614,46.9623,17581.0
2015-07-24 11:30:00,55.83,55.83,55.72,55.76,12947.0,46.9455,46.9455,46.853,46.8867,12947.0
2015-07-24 12:00:00,55.77,55.78,55.71,55.73,10742.0,46.8951,46.9035,46.8446,46.8614,10742.0
2015-07-24 12:30:00,55.72,55.72,55.62,55.62,10901.0,46.853,46.853,46.7689,46.7689,10901.0
2015-07-24 13:00:00,55.61,55.63,55.57,55.59,5212.0,46.7605,46.7773,46.7269,46.7437,5212.0
2015-07-24 13:30:00,55.6,55.61,55.47,55.49,9620.0,46.7521,46.7605,46.6428,46.6596,9620.0
2015-07-24 14:00:00,55.5,55.51,55.38,55.44,24126.0,46.668,46.6764,46.5671,46.6176,24126.0
2015-07-24 14:30:00,55.44,55.58,55.43,55.57,36566.0,46.6176,46.7353,46.6092,46.7269,36566.0
2015-07-24 15:00:00,55.56,55.67,55.53,55.59,43692.0,46.7185,46.811,46.6933,46.7437,43692.0
2015-07-24 15:30:00,55.59,55.64,55.55,55.58,66653.0,46.7437,46.7857,46.7101,46.7353,66653.0
2015-07-27 09:30:00,55.4,55.67,55.18,55.33,15451.0,46.5839,46.811,46.3989,46.5251,15451.0
2015-07-27 10:00:00,55.35,55.53,55.33,55.5,20548.0,46.5419,46.6933,46.5251,46.668,20548.0
2015-07-27 10:30:00,55.5,55.63,55.49,55.6,19170.0,46.668,46.7773,46.6596,46.7521,19170.0
2015-07-27 11:00:00,55.58,55.68,55.46,55.46,17029.0,46.7353,46.8194,46.6344,46.6344,17029.0
2015-07-27 11:30:00,55.45,55.47,55.36,55.38,9550.0,46.626,46.6428,46.5503,46.5671,9550.0
2015-07-27 12:00:00,55.38,55.38,55.25,55.31,35349.0,46.5671,46.5671,46.4578,46.5083,35349.0
2015-07-27 12:30:00,55.33,55.42,55.32,55.34,11253.0,46.5251,46.6008,46.5167,46.5335,11253.0
2015-07-27 13:00:00,55.35,55.36,55.29,55.34,8630.0,46.5419,46.5503,46.4914,46.5335,8630.0
2015-07-27 13:30:00,55.35,55.37,55.3,55.31,12162.0,46.5419,46.5587,46.4999,46.5083,12162.0
2015-07-27 14:00:00,55.3,55.37,55.28,55.28,37839.0,46.4999,46.5587,46.483,46.483,37839.0
2015-07-27 14:30:00,55.29,55.32,55.23,55.28,23457.0,46.4914,46.5167,46.441,46.483,23457.0
2015-07-27 15:00:00,55.28,55.28,55.17,55.18,23796.0,46.483,46.483,46.3905,46.3989,23796.0
2015-07-27 15:30:00,55.19,55.2,55.07,55.1,56233.0,46.4074,46.4158,46.3065,46.3317,56233.0
2015-07-28 09:30:00,55.25,55.3,54.89,55.23,21891.0,46.4578,46.4999,46.1551,46.441,21891.0
2015-07-28 10:00:00,55.26,55.35,55.06,55.06,13612.0,46.4662,46.5419,46.298,46.298,13612.0
2015-07-28 10:30:00,55.06,55.26,55.05,55.24,14993.0,46.298,46.4662,46.2896,46.4494,14993.0
2015-07-28 11:00:00,55.24,55.36,55.21,55.35,27454.0,46.4494,46.5503,46.4242,46.5419,27454.0
2015-07-28 11:30:00,55.38,55.42,55.32,55.36,16396.0,46.5671,46.6008,46.5167,46.5503,16396.0
2015-07-28 12:00:00,55.37,55.49,55.33,55.49,15350.0,46.5587,46.6596,46.5251,46.6596,15350.0
2015-07-28 12:30:00,55.48,55.5,55.45,55.49,14760.0,46.6512,46.668,46.626,46.6596,14760.0
2015-07-28 13:00:00,55.48,55.62,55.48,55.52,15292.0,46.6512,46.7689,46.6512,46.6848,15292.0
2015-07-28 13:30:00,55.52,55.61,55.49,55.61,14765.0,46.6848,46.7605,46.6596,46.7605,14765.0
2015-07-28 14:00:00,55.6,55.69,55.58,55.67,22262.0,46.7521,46.8278,46.7353,46.811,22262.0
2015-07-28 14:30:00,55.67,55.67,55.59,55.64,27724.0,46.811,46.811,46.7437,46.7857,27724.0
2015-07-28 15:00:00,55.64,55.65,55.57,55.57,57385.0,46.7857,46.7942,46.7269,46.7269,57385.0
2015-07-28 15:30:00,55.57,55.64,55.53,55.63,92166.0,46.7269,46.7857,46.6933,46.7773,92166.0
2015-07-29 09:30:00,55.86,56.0,55.42,55.54,20949.0,46.9707,47.0885,46.6008,46.7017,20949.0
2015-07-29 10:00:00,55.54,55.75,55.48,55.65,39320.0,46.7017,46.8782,46.6512,46.7942,39320.0
2015-07-29 10:30:00,55.66,55.73,55.58,55.65,34852.0,46.8026,46.8614,46.7353,46.7942,34852.0
2015-07-29 11:00:00,55.66,55.72,55.58,55.59,29953.0,46.8026,46.853,46.7353,46.7437,29953.0
2015-07-29 11:30:00,55.58,55.78,55.58,55.72,32965.0,46.7353,46.9035,46.7353,46.853,32965.0
2015-07-29 12:00:00,55.72,55.92,55.69,55.92,22877.0,46.853,47.0212,46.8278,47.0212,22877.0
2015-07-29 12:30:00,55.91,56.03,55.89,56.02,17629.0,47.0128,47.1137,46.996,47.1053,17629.0
2015-07-29 13:00:00,56.0,56.08,56.0,56.04,13284.0,47.0885,47.1557,47.0885,47.1221,13284.0
2015-07-29 13:30:00,56.05,56.09,55.93,56.05,24386.0,47.1305,47.1641,47.0296,47.1305,24386.0
2015-07-29 14:00:00,56.05,56.2,55.98,56.14,115879.0,47.1305,47.2566,47.0716,47.2062,115879.0
2015-07-29 14:30:00,56.14,56.43,56.13,56.42,88369.0,47.2062,47.45,47.1978,47.4416,88369.0
2015-07-29 15:00:00,56.42,56.45,56.34,56.43,79571.0,47.4416,47.4668,47.3744,47.45,79571.0
2015-07-29 15:30:00,56.44,56.62,56.39,56.48,144874.0,47.4584,47.6098,47.4164,47.4921,144874.0
2015-07-30 09:30:00,61.46,61.46,57.77,58.97,188334.0,51.6796,51.6796,48.5768,49.5858,188334.0
2015-07-30 10:00:00,58.96,58.96,58.43,58.73,142728.0,49.5774,49.5774,49.1318,49.384,142728.0
2015-07-30 10:30:00,58.74,58.95,58.69,58.81,87857.0,49.3924,49.569,49.3504,49.4513,87857.0
2015-07-30 11:00:00,58.79,58.85,58.48,58.48,54354.0,49.4345,49.4849,49.1738,49.1738,54354.0
2015-07-30 11:30:00,58.47,58.59,58.38,58.42,43485.0,49.1654,49.2663,49.0897,49.1234,43485.0
2015-07-30 12:00:00,58.43,58.48,58.28,58.4,28138.0,49.1318,49.1738,49.0056,49.1065,28138.0
2015-07-30 12:30:00,58.42,58.42,58.07,58.11,37687.0,49.1234,49.1234,48.829,48.8627,37687.0
2015-07-30 13:00:00,58.13,58.37,58.13,58.37,47916.0,48.8795,49.0813,48.8795,49.0813,47916.0
2015-07-30 13:30:00,58.38,58.52,58.28,58.35,37504.0,49.0897,49.2074,49.0056,49.0645,37504.0
2015-07-30 14:00:00,58.39,58.42,58.26,58.32,27215.0,49.0981,49.1234,48.9888,49.0393,27215.0
2015-07-30 14:30:00,58.31,58.42,58.3,58.34,24090.0,49.0309,49.1234,49.0224,49.0561,24090.0
2015-07-30 15:00:00,58.34,58.39,58.25,58.31,40926.0,49.0561,49.0981,48.9804,49.0309,40926.0
2015-07-30 15:30:00,58.31,58.36,58.22,58.22,143191.0,49.0309,49.0729,48.9552,48.9552,143191.0
2015-07-31 09:30:00,57.98,58.32,57.7,58.31,46382.0,48.7534,49.0393,48.5179,49.0309,46382.0
2015-07-31 10:00:00,58.28,58.29,58.04,58.23,68636.0,49.0056,49.014,48.8038,48.9636,68636.0
2015-07-31 10:30:00,58.24,58.52,58.22,58.49,36797.0,48.972,49.2074,48.9552,49.1822,36797.0
2015-07-31 11:00:00,58.48,58.57,58.45,58.53,38825.0,49.1738,49.2495,49.1486,49.2158,38825.0
2015-07-31 11:30:00,58.53,58.68,58.52,58.62,110255.0,49.2158,49.342,49.2074,49.2915,110255.0
2015-07-31 12:00:00,58.63,58.73,58.62,58.64,23718.0,49.2999,49.384,49.2915,49.3083,23718.0
2015-07-31 12:30:00,58.64,58.64,58.52,58.55,27717.0,49.3083,49.3083,49.2074,49.2327,27717.0
2015-07-31 13:00:00,58.51,58.58,58.5,58.52,18485.0,49.199,49.2579,49.1906,49.2074,18485.0
2015-07-31 13:30:00,58.52,58.61,58.5,58.58,34469.0,49.2074,49.2831,49.1906,49.2579,34469.0
2015-07-31 14:00:00,58.59,58.63,58.52,58.57,31643.0,49.2663,49.2999,49.2074,49.2495,31643.0
2015-07-31 14:30:00,58.57,58.6,58.53,58.56,34258.0,49.2495,49.2747,49.2158,49.2411,34258.0
2015-07-31 15:00:00,58.56,58.61,58.56,58.57,31604.0,49.2411,49.2831,49.2411,49.2495,31604.0
2015-07-31 15:30:00,58.57,58.65,58.54,58.65,118431.0,49.2495,49.3168,49.2243,49.3168,118431.0
2015-08-03 09:30:00,58.3,58.39,57.8,58.02,79446.0,49.0224,49.0981,48.602,48.787,79446.0
2015-08-03 10:00:00,58.09,58.11,57.91,58.0,27446.0,48.8459,48.8627,48.6945,48.7702,27446.0
2015-08-03 10:30:00,58.0,58.0,57.83,57.89,28238.0,48.7702,48.7702,48.6272,48.6777,28238.0
2015-08-03 11:00:00,57.9,58.24,57.89,58.23,36607.0,48.6861,48.972,48.6777,48.9636,36607.0
2015-08-03 11:30:00,58.23,58.32,58.23,58.28,20882.0,48.9636,49.0393,48.9636,49.0056,20882.0
2015-08-03 12:00:00,58.29,58.36,58.23,58.32,26181.0,49.014,49.0729,48.9636,49.0393,26181.0
2015-08-03 12:30:00,58.32,58.32,58.1,58.13,26167.0,49.0393,49.0393,48.8543,48.8795,26167.0
2015-08-03 13:00:00,58.13,58.14,58.05,58.11,21716.0,48.8795,48.8879,48.8122,48.8627,21716.0
2015-08-03 13:30:00,58.12,58.23,58.07,58.13,23467.0,48.8711,48.9636,48.829,48.8795,23467.0
2015-08-03 14:00:00,58.13,58.21,58.1,58.2,27959.0,48.8795,48.9468,48.8543,48.9384,27959.0
2015-08-03 14:30:00,58.2,58.32,58.19,58.32,29765.0,48.9384,49.0393,48.93,49.0393,29765.0
2015-08-03 15:00:00,58.32,58.38,58.3,58.38,42965.0,49.0393,49.0897,49.0224,49.0897,42965.0
2015-08-03 15:30:00,58.38,58.47,58.35,58.46,106620.0,49.0897,49.1654,49.0645,49.157,106620.0
2015-08-04 09:30:00,58.59,58.6,58.18,58.46,23909.0,49.2663,49.2747,48.9215,49.157,23909.0
2015-08-04 10:00:00,58.47,58.57,58.4,58.46,25994.0,49.1654,49.2495,49.1065,49.157,25994.0
2015-08-04 10:30:00,58.48,58.52,58.41,58.5,21485.0,49.1738,49.2074,49.1149,49.1906,21485.0
2015-08-04 11:00:00,58.5,58.58,58.46,58.48,23865.0,49.1906,49.2579,49.157,49.1738,23865.0
2015-08-04 11:30:00,58.48,58.56,58.43,58.47,12081.0,49.1738,49.2411,49.1318,49.1654,12081.0
2015-08-04 12:00:00,58.47,58.53,58.39,58.39,13936.0,49.1654,49.2158,49.0981,49.0981,13936.0
2015-08-04 12:30:00,58.38,58.5,58.38,58.48,18879.0,49.0897,49.1906,49.0897,49.1738,18879.0
2015-08-04 13:00:00,58.47,58.53,58.42,58.53,9712.0,49.1654,49.2158,49.1234,49.2158,9712.0
2015-08-04 13:30:00,58.54,58.59,58.33,58.35,20039.0,49.2243,49.2663,49.0477,49.0645,20039.0
2015-08-04 14:00:00,58.36,58.37,58.27,58.35,16028.0,49.0729,49.0813,48.9972,49.0645,16028.0
2015-08-04 14:30:00,58.37,58.44,58.36,58.38,36206.0,49.0813,49.1402,49.0729,49.0897,36206.0
2015-08-04 15:00:00,58.37,58.38,58.21,58.24,36321.0,49.0813,49.0897,48.9468,48.972,36321.0
2015-08-04 15:30:00,58.23,58.29,58.11,58.19,92469.0,48.9636,49.014,48.8627,48.93,92469.0
2015-08-05 09:30:00,58.18,58.55,58.0,58.49,151765.0,48.9215,49.2327,48.7702,49.1822,151765.0
2015-08-05 10:00:00,58.51,58.53,58.45,58.49,77620.0,49.199,49.2158,49.1486,49.1822,77620.0
2015-08-05 10:30:00,58.49,58.53,58.44,58.52,48336.0,49.1822,49.2158,49.1402,49.2074,48336.0
2015-08-05 11:00:00,58.52,58.58,58.49,58.55,54227.0,49.2074,49.2579,49.1822,49.2327,54227.0
2015-08-05 11:30:00,58.55,58.79,58.54,58.74,43523.0,49.2327,49.4345,49.2243,49.3924,43523.0
2015-08-05 12:00:00,58.71,58.76,58.66,58.7,15800.0,49.3672,49.4092,49.3252,49.3588,15800.0
2015-08-05 12:30:00,58.69,58.7,58.55,58.7,17182.0,49.3504,49.3588,49.2327,49.3588,17182.0
2015-08-05 13:00:00,58.7,58.74,58.6,58.62,21357.0,49.3588,49.3924,49.2747,49.2915,21357.0
2015-08-05 13:30:00,58.62,58.66,58.55,58.63,46450.0,49.2915,49.3252,49.2327,49.2999,46450.0
2015-08-05 14:00:00,58.63,58.82,58.56,58.82,41512.0,49.2999,49.4597,49.2411,49.4597,41512.0
2015-08-05 14:30:00,58.8,58.95,58.74,58.92,44062.0,49.4429,49.569,49.3924,49.5438,44062.0
2015-08-05 15:00:00,58.92,58.93,58.83,58.83,48567.0,49.5438,49.5522,49.4681,49.4681,48567.0
2015-08-05 15:30:00,58.84,58.88,58.77,58.83,125815.0,49.4765,49.5102,49.4177,49.4681,125815.0
2015-08-06 09:30:00,58.82,59.02,58.57,58.76,65860.0,49.4597,49.6279,49.2495,49.4092,65860.0
2015-08-06 10:00:00,58.79,58.96,58.73,58.88,41806.0,49.4345,49.5774,49.384,49.5102,41806.0
2015-08-06 10:30:00,58.85,59.06,58.75,59.06,31344.0,49.4849,49.6615,49.4008,49.6615,31344.0
2015-08-06 11:00:00,59.05,59.05,58.78,58.85,43361.0,49.6531,49.6531,49.4261,49.4849,43361.0
2015-08-06 11:30:00,58.83,58.83,58.62,58.62,34025.0,49.4681,49.4681,49.2915,49.2915,34025.0
2015-08-06 12:00:00,58.61,58.62,58.41,58.56,14596.0,49.2831,49.2915,49.1149,49.2411,14596.0
2015-08-06 12:30:00,58.56,58.61,58.5,58.55,18138.0,49.2411,49.2831,49.1906,49.2327,18138.0
2015-08-06 13:00:00,58.57,58.66,58.54,58.65,14505.0,49.2495,49.3252,49.2243,49.3168,14505.0
2015-08-06 13:30:00,58.65,58.66,58.35,58.38,31820.0,49.3168,49.3252,49.0645,49.0897,31820.0
2015-08-06 14:00:00,58.38,58.38,58.14,58.23,73958.0,49.0897,49.0897,48.8879,48.9636,73958.0
2015-08-06 14:30:00,58.24,58.27,58.06,58.06,41619.0,48.972,48.9972,48.8206,48.8206,41619.0
2015-08-06 15:00:00,58.05,58.1,58.0,58.08,56464.0,48.8122,48.8543,48.7702,48.8375,56464.0
2015-08-06 15:30:00,58.08,58.12,58.01,58.11,89680.0,48.8375,48.8711,48.7786,48.8627,89680.0
2015-08-07 09:30:00,57.77,58.05,57.7,57.99,36618.0,48.5768,48.8122,48.5179,48.7618,36618.0
2015-08-07 10:00:00,58.01,58.09,57.82,57.84,19400.0,48.7786,48.8459,48.6188,48.6357,19400.0
2015-08-07 10:30:00,57.84,57.93,57.84,57.84,16299.0,48.6357,48.7113,48.6357,48.6357,16299.0
2015-08-07 11:00:00,57.84,57.87,57.71,57.73,25242.0,48.6357,48.6609,48.5263,48.5432,25242.0
2015-08-07 11:30:00,57.69,57.69,57.63,57.66,18626.0,48.5095,48.5095,48.4591,48.4843,18626.0
2015-08-07 12:00:00,57.67,57.83,57.67,57.83,17507.0,48.4927,48.6272,48.4927,48.6272,17507.0
2015-08-07 12:30:00,57.82,57.83,57.67,57.7,13135.0,48.6188,48.6272,48.4927,48.5179,13135.0
2015-08-07 13:00:00,57.7,57.71,57.45,57.48,30604.0,48.5179,48.5263,48.3077,48.3329,30604.0
2015-08-07 13:30:00,57.47,57.66,57.45,57.61,19934.0,48.3245,48.4843,48.3077,48.4423,19934.0
2015-08-07 14:00:00,57.6,57.77,57.58,57.7,16573.0,48.4338,48.5768,48.417,48.5179,16573.0
2015-08-07 14:30:00,57.72,57.87,57.71,57.87,17731.0,48.5347,48.6609,48.5263,48.6609,17731.0
2015-08-07 15:00:00,57.86,57.92,57.81,57.9,36913.0,48.6525,48.7029,48.6104,48.6861,36913.0
2015-08-07 15:30:00,57.88,57.94,57.8,57.85,59350.0,48.6693,48.7197,48.602,48.6441,59350.0
2015-08-10 09:30:00,58.18,58.58,57.84,58.46,14573.0,48.9215,49.2579,48.6357,49.157,14573.0
2015-08-10 10:00:00,58.5,58.53,58.29,58.45,16126.0,49.1906,49.2158,49.014,49.1486,16126.0
2015-08-10 10:30:00,58.42,58.42,58.16,58.28,17694.0,49.1234,49.1234,48.9047,49.0056,17694.0
2015-08-10 11:00:00,58.25,58.56,58.25,58.46,24198.0,48.9804,49.2411,48.9804,49.157,24198.0
2015-08-10 11:30:00,58.47,58.62,58.45,58.58,11594.0,49.1654,49.2915,49.1486,49.2579,11594.0
2015-08-10 12:00:00,58.59,58.74,58.59,58.7,11455.0,49.2663,49.3924,49.2663,49.3588,11455.0
2015-08-10 12:30:00,58.7,58.73,58.58,58.65,16993.0,49.3588,49.384,49.2579,49.3168,16993.0
2015-08-10 13:00:00,58.65,58.7,58.64,58.68,14140.0,49.3168,49.3588,49.3083,49.342,14140.0
2015-08-10 13:30:00,58.67,58.67,58.58,58.59,14140.0,49.3336,49.3336,49.2579,49.2663,14140.0
2015-08-10 14:00:00,58.59,58.62,58.55,58.59,19578.0,49.2663,49.2915,49.2327,49.2663,19578.0
2015-08-10 14:30:00,58.59,58.59,58.35,58.37,24072.0,49.2663,49.2663,49.0645,49.0813,24072.0
2015-08-10 15:00:00,58.37,58.47,58.37,58.43,12566.0,49.0813,49.1654,49.0813,49.1318,12566.0
2015-08-10 15:30:00,58.43,58.5,58.42,58.5,35769.0,49.1318,49.1906,49.1234,49.1906,35769.0
2015-08-11 09:30:00,58.05,58.45,57.82,58.42,20831.0,48.8122,49.1486,48.6188,49.1234,20831.0
2015-08-11 10:00:00,58.43,58.52,58.32,58.5,23522.0,49.1318,49.2074,49.0393,49.1906,23522.0
2015-08-11 10:30:00,58.51,58.59,58.36,58.38,21628.0,49.199,49.2663,49.0729,49.0897,21628.0
2015-08-11 11:00:00,58.38,58.41,58.31,58.31,40106.0,49.0897,49.1149,49.0309,49.0309,40106.0
2015-08-11 11:30:00,58.29,58.35,58.2,58.3,26511.0,49.014,49.0645,48.9384,49.0224,26511.0
2015-08-11 12:00:00,58.31,58.42,58.26,58.33,29537.0,49.0309,49.1234,48.9888,49.0477,29537.0
2015-08-11 12:30:00,58.34,58.34,58.23,58.3,22562.0,49.0561,49.0561,48.9636,49.0224,22562.0
2015-08-11 13:00:00,58.3,58.35,58.29,58.3,21808.0,49.0224,49.0645,49.014,49.0224,21808.0
2015-08-11 13:30:00,58.3,58.34,58.29,58.29,18577.0,49.0224,49.0561,49.014,49.014,18577.0
2015-08-11 14:00:00,58.31,58.37,58.29,58.37,19032.0,49.0309,49.0813,49.014,49.0813,19032.0
2015-08-11 14:30:00,58.37,58.5,58.33,58.5,26418.0,49.0813,49.1906,49.0477,49.1906,26418.0
2015-08-11 15:00:00,58.5,58.51,58.39,58.43,42421.0,49.1906,49.199,49.0981,49.1318,42421.0
2015-08-11 15:30:00,58.44,58.51,58.38,58.38,60666.0,49.1402,49.199,49.0897,49.0897,60666.0
2015-08-12 09:30:00,58.33,58.55,58.03,58.53,42300.0,49.0477,49.2327,48.7954,49.2158,42300.0
2015-08-12 10:00:00,58.52,58.65,58.32,58.39,85745.0,49.2074,49.3168,49.0393,49.0981,85745.0
2015-08-12 10:30:00,58.38,58.53,58.33,58.41,45811.0,49.0897,49.2158,49.0477,49.1149,45811.0
2015-08-12 11:00:00,58.43,58.65,58.43,58.64,75076.0,49.1318,49.3168,49.1318,49.3083,75076.0
2015-08-12 11:30:00,58.65,58.67,58.6,58.65,90997.0,49.3168,49.3336,49.2747,49.3168,90997.0
2015-08-12 12:00:00,58.64,58.75,58.6,58.74,30121.0,49.3083,49.4008,49.2747,49.3924,30121.0
2015-08-12 12:30:00,58.75,58.82,58.75,58.81,31117.0,49.4008,49.4597,49.4008,49.4513,31117.0
2015-08-12 13:00:00,58.81,59.06,58.8,59.03,33762.0,49.4513,49.6615,49.4429,49.6363,33762.0
2015-08-12 13:30:00,59.03,59.32,59.03,59.32,39868.0,49.6363,49.8801,49.6363,49.8801,39868.0
2015-08-12 14:00:00,59.31,59.48,59.25,59.34,76802.0,49.8717,50.0147,49.8213,49.8969,76802.0
2015-08-12 14:30:00,59.34,59.63,59.29,59.62,105294.0,49.8969,50.1408,49.8549,50.1324,105294.0
2015-08-12 15:00:00,59.62,59.83,59.6,59.82,150646.0,50.1324,50.309,50.1156,50.3006,150646.0
2015-08-12 15:30:00,59.82,59.92,59.44,59.47,168536.0,50.3006,50.3847,49.981,50.0063,168536.0
2015-08-13 09:30:00,59.46,59.96,59.43,59.63,51224.0,49.9979,50.4183,49.9726,50.1408,51224.0
2015-08-13 10:00:00,59.61,59.67,59.44,59.62,26924.0,50.124,50.1744,49.981,50.1324,26924.0
2015-08-13 10:30:00,59.59,59.77,59.59,59.69,31221.0,50.1072,50.2585,50.1072,50.1913,31221.0
2015-08-13 11:00:00,59.7,59.72,59.59,59.62,23229.0,50.1997,50.2165,50.1072,50.1324,23229.0
2015-08-13 11:30:00,59.6,59.63,59.55,59.58,23236.0,50.1156,50.1408,50.0735,50.0988,23236.0
2015-08-13 12:00:00,59.6,59.73,59.6,59.72,25873.0,50.1156,50.2249,50.1156,50.2165,25873.0
2015-08-13 12:30:00,59.71,59.77,59.64,59.64,68611.0,50.2081,50.2585,50.1492,50.1492,68611.0
2015-08-13 13:00:00,59.63,59.8,59.63,59.76,16677.0,50.1408,50.2837,50.1408,50.2501,16677.0
2015-08-13 13:30:00,59.76,59.77,59.66,59.75,23306.0,50.2501,50.2585,50.166,50.2417,23306.0
2015-08-13 14:00:00,59.74,59.85,59.74,59.81,23690.0,50.2333,50.3258,50.2333,50.2922,23690.0
2015-08-13 14:30:00,59.82,59.85,59.75,59.79,23555.0,50.3006,50.3258,50.2417,50.2753,23555.0
2015-08-13 15:00:00,59.79,59.82,59.69,59.74,40748.0,50.2753,50.3006,50.1913,50.2333,40748.0
2015-08-13 15:30:00,59.74,59.74,59.64,59.64,112793.0,50.2333,50.2333,50.1492,50.1492,112793.0
2015-08-14 09:30:00,59.64,60.15,59.21,60.1,52549.0,50.1492,50.578,49.7876,50.536,52549.0
2015-08-14 10:00:00,60.08,60.17,59.95,60.03,15242.0,50.5192,50.5949,50.4099,50.4771,15242.0
2015-08-14 10:30:00,60.04,60.22,60.0,60.03,44623.0,50.4856,50.6369,50.4519,50.4771,44623.0
2015-08-14 11:00:00,60.02,60.02,59.85,59.91,46094.0,50.4687,50.4687,50.3258,50.3762,46094.0
2015-08-14 11:30:00,59.9,60.03,59.83,60.01,78394.0,50.3678,50.4771,50.309,50.4603,78394.0
2015-08-14 12:00:00,59.97,60.04,59.89,59.98,60052.0,50.4267,50.4856,50.3594,50.4351,60052.0
2015-08-14 12:30:00,59.99,60.14,59.92,60.09,32441.0,50.4435,50.5696,50.3847,50.5276,32441.0
2015-08-14 13:00:00,60.06,60.4,60.06,60.4,84654.0,50.5024,50.7883,50.5024,50.7883,84654.0
2015-08-14 13:30:00,60.37,60.58,60.37,60.58,31185.0,50.763,50.9396,50.763,50.9396,31185.0
2015-08-14 14:00:00,60.59,60.66,60.54,60.63,52688.0,50.948,51.0069,50.906,50.9817,52688.0
2015-08-14 14:30:00,60.63,60.65,60.55,60.56,34223.0,50.9817,50.9985,50.9144,50.9228,34223.0
2015-08-14 15:00:00,60.58,60.6,60.53,60.6,53999.0,50.9396,50.9564,50.8976,50.9564,53999.0
2015-08-14 15:30:00,60.6,60.6,60.38,60.41,112232.0,50.9564,50.9564,50.7714,50.7967,112232.0
2015-08-17 09:30:00,60.0,60.39,59.77,60.01,34898.0,50.4519,50.7799,50.2585,50.4603,34898.0
2015-08-17 10:00:00,60.04,60.37,59.99,60.28,13993.0,50.4856,50.763,50.4435,50.6874,13993.0
2015-08-17 10:30:00,60.26,60.36,60.22,60.32,20823.0,50.6705,50.7546,50.6369,50.721,20823.0
2015-08-17 11:00:00,60.32,60.33,60.21,60.25,34963.0,50.721,50.7294,50.6285,50.6621,34963.0
2015-08-17 11:30:00,60.25,60.28,60.2,60.22,16325.0,50.6621,50.6874,50.6201,50.6369,16325.0
2015-08-17 12:00:00,60.21,60.29,60.2,60.26,16162.0,50.6285,50.6958,50.6201,50.6705,16162.0
2015-08-17 12:30:00,60.24,60.35,60.24,60.35,31721.0,50.6537,50.7462,50.6537,50.7462,31721.0
2015-08-17 13:00:00,60.33,60.44,60.33,60.42,32585.0,50.7294,50.8219,50.7294,50.8051,32585.0
2015-08-17 13:30:00,60.42,60.42,60.29,60.29,39238.0,50.8051,50.8051,50.6958,50.6958,39238.0
2015-08-17 14:00:00,60.29,60.3,60.24,60.28,19620.0,50.6958,50.7042,50.6537,50.6874,19620.0
2015-08-17 14:30:00,60.28,60.43,60.27,60.43,13527.0,50.6874,50.8135,50.679,50.8135,13527.0
2015-08-17 15:00:00,60.44,60.47,60.42,60.46,28044.0,50.8219,50.8471,50.8051,50.8387,28044.0
2015-08-17 15:30:00,60.47,60.49,60.37,60.45,40396.0,50.8471,50.8639,50.763,50.8303,40396.0
2015-08-18 09:30:00,60.36,60.74,59.27,60.2,46092.0,50.7546,51.0742,49.8381,50.6201,46092.0
2015-08-18 10:00:00,60.18,60.24,60.06,60.22,46550.0,50.6033,50.6537,50.5024,50.6369,46550.0
2015-08-18 10:30:00,60.21,60.47,60.21,60.41,23838.0,50.6285,50.8471,50.6285,50.7967,23838.0
2015-08-18 11:00:00,60.42,60.42,60.29,60.34,74746.0,50.8051,50.8051,50.6958,50.7378,74746.0
2015-08-18 11:30:00,60.35,60.37,60.28,60.36,17365.0,50.7462,50.763,50.6874,50.7546,17365.0
2015-08-18 12:00:00,60.37,60.48,60.35,60.36,18408.0,50.763,50.8555,50.7462,50.7546,18408.0
2015-08-18 12:30:00,60.37,60.39,60.33,60.35,22538.0,50.763,50.7799,50.7294,50.7462,22538.0
2015-08-18 13:00:00,60.3,60.31,60.2,60.22,20490.0,50.7042,50.7126,50.6201,50.6369,20490.0
2015-08-18 13:30:00,60.23,60.34,60.17,60.31,36128.0,50.6453,50.7378,50.5949,50.7126,36128.0
2015-08-18 14:00:00,60.3,60.48,60.24,60.45,13360.0,50.7042,50.8555,50.6537,50.8303,13360.0
2015-08-18 14:30:00,60.45,60.46,60.31,60.44,13258.0,50.8303,50.8387,50.7126,50.8219,13258.0
2015-08-18 15:00:00,60.44,60.44,60.27,60.38,39741.0,50.8219,50.8219,50.679,50.7714,39741.0
2015-08-18 15:30:00,60.37,60.47,60.33,60.47,59246.0,50.763,50.8471,50.7294,50.8471,59246.0
2015-08-19 09:30:00,60.22,60.22,59.86,60.13,27747.0,50.6369,50.6369,50.3342,50.5612,27747.0
2015-08-19 10:00:00,60.12,60.3,60.03,60.11,38221.0,50.5528,50.7042,50.4771,50.5444,38221.0
2015-08-19 10:30:00,60.11,60.14,59.85,59.86,43821.0,50.5444,50.5696,50.3258,50.3342,43821.0
2015-08-19 11:00:00,59.87,60.0,59.86,59.93,18087.0,50.3426,50.4519,50.3342,50.3931,18087.0
2015-08-19 11:30:00,59.95,59.97,59.86,59.93,14265.0,50.4099,50.4267,50.3342,50.3931,14265.0
2015-08-19 12:00:00,59.93,60.05,59.91,59.98,15102.0,50.3931,50.494,50.3762,50.4351,15102.0
2015-08-19 12:30:00,59.95,60.06,59.94,60.05,18164.0,50.4099,50.5024,50.4015,50.494,18164.0
2015-08-19 13:00:00,60.02,60.26,60.02,60.15,17456.0,50.4687,50.6705,50.4687,50.578,17456.0
2015-08-19 13:30:00,60.13,60.32,60.12,60.27,22515.0,50.5612,50.721,50.5528,50.679,22515.0
2015-08-19 14:00:00,60.26,60.62,60.24,60.5,37927.0,50.6705,50.9733,50.6537,50.8724,37927.0
2015-08-19 14:30:00,60.52,60.56,60.32,60.32,33733.0,50.8892,50.9228,50.721,50.721,33733.0
2015-08-19 15:00:00,60.32,60.43,60.22,60.42,52015.0,50.721,50.8135,50.6369,50.8051,52015.0
2015-08-19 15:30:00,60.43,60.47,60.35,60.37,78561.0,50.8135,50.8471,50.7462,50.763,78561.0
2015-08-20 09:30:00,59.61,59.86,59.58,59.7,19203.0,50.124,50.3342,50.0988,50.1997,19203.0
2015-08-20 10:00:00,59.74,59.74,59.38,59.43,31634.0,50.2333,50.2333,49.9306,49.9726,31634.0
2015-08-20 10:30:00,59.39,59.63,59.39,59.57,17485.0,49.939,50.1408,49.939,50.0903,17485.0
2015-08-20 11:00:00,59.57,59.61,59.35,59.53,14638.0,50.0903,50.124,49.9054,50.0567,14638.0
2015-08-20 11:30:00,59.52,59.52,59.32,59.44,18851.0,50.0483,50.0483,49.8801,49.981,18851.0
2015-08-20 12:00:00,59.45,59.45,59.2,59.22,14008.0,49.9894,49.9894,49.7792,49.796,14008.0
2015-08-20 12:30:00,59.24,59.31,59.14,59.18,15169.0,49.8129,49.8717,49.7288,49.7624,15169.0
2015-08-20 13:00:00,59.17,59.32,59.14,59.32,14499.0,49.754,49.8801,49.7288,49.8801,14499.0
2015-08-20 13:30:00,59.29,59.3,59.1,59.18,28327.0,49.8549,49.8633,49.6951,49.7624,28327.0
2015-08-20 14:00:00,59.18,59.32,59.17,59.22,25417.0,49.7624,49.8801,49.754,49.796,25417.0
2015-08-20 14:30:00,59.23,59.23,59.05,59.18,25234.0,49.8045,49.8045,49.6531,49.7624,25234.0
2015-08-20 15:00:00,59.17,59.19,59.07,59.1,38525.0,49.754,49.7708,49.6699,49.6951,38525.0
2015-08-20 15:30:00,59.11,59.24,58.96,58.99,51581.0,49.7035,49.8129,49.5774,49.6026,51581.0
2015-08-21 09:30:00,58.45,58.81,58.43,58.74,18085.0,49.1486,49.4513,49.1318,49.3924,18085.0
2015-08-21 10:00:00,58.79,58.81,58.5,58.5,15932.0,49.4345,49.4513,49.1906,49.1906,15932.0
2015-08-21 10:30:00,58.51,58.63,58.43,58.5,20119.0,49.199,49.2999,49.1318,49.1906,20119.0
2015-08-21 11:00:00,58.51,58.51,58.16,58.35,18951.0,49.199,49.199,48.9047,49.0645,18951.0
2015-08-21 11:30:00,58.31,58.33,58.08,58.26,30710.0,49.0309,49.0477,48.8375,48.9888,30710.0
2015-08-21 12:00:00,58.22,58.37,58.11,58.14,14030.0,48.9552,49.0813,48.8627,48.8879,14030.0
2015-08-21 12:30:00,58.16,58.24,57.99,58.01,16038.0,48.9047,48.972,48.7618,48.7786,16038.0
2015-08-21 13:00:00,58.02,58.34,57.99,58.33,16938.0,48.787,49.0561,48.7618,49.0477,16938.0
2015-08-21 13:30:00,58.32,58.36,58.16,58.28,22905.0,49.0393,49.0729,48.9047,49.0056,22905.0
2015-08-21 14:00:00,58.28,58.35,58.1,58.15,20394.0,49.0056,49.0645,48.8543,48.8963,20394.0
2015-08-21 14:30:00,58.18,58.22,57.84,57.91,21724.0,48.9215,48.9552,48.6357,48.6945,21724.0
2015-08-21 15:00:00,57.91,57.95,57.65,57.8,62758.0,48.6945,48.7281,48.4759,48.602,62758.0
2015-08-21 15:30:00,57.8,57.89,57.56,57.56,107404.0,48.602,48.6777,48.4002,48.4002,107404.0
2015-08-24 09:30:00,53.93,55.64,51.56,55.5,93946.0,45.3479,46.7857,43.355,46.668,93946.0
2015-08-24 10:00:00,55.49,56.71,55.49,56.63,63818.0,46.6596,47.6855,46.6596,47.6182,63818.0
2015-08-24 10:30:00,56.62,56.74,56.29,56.64,97681.0,47.6098,47.7107,47.3323,47.6266,97681.0
2015-08-24 11:00:00,56.64,56.8,56.48,56.68,65354.0,47.6266,47.7612,47.4921,47.6602,65354.0
2015-08-24 11:30:00,56.69,57.52,56.62,57.45,82466.0,47.6687,48.3666,47.6098,48.3077,82466.0
2015-08-24 12:00:00,57.45,57.61,57.31,57.33,52939.0,48.3077,48.4423,48.19,48.2068,52939.0
2015-08-24 12:30:00,57.29,57.29,56.97,57.0,35785.0,48.1732,48.1732,47.9041,47.9293,35785.0
2015-08-24 13:00:00,57.02,57.1,56.89,56.89,28731.0,47.9461,48.0134,47.8368,47.8368,28731.0
2015-08-24 13:30:00,56.89,56.91,56.56,56.56,38309.0,47.8368,47.8536,47.5593,47.5593,38309.0
2015-08-24 14:00:00,56.56,56.56,56.0,56.36,46869.0,47.5593,47.5593,47.0885,47.3912,46869.0
2015-08-24 14:30:00,56.35,56.41,55.69,55.7,83730.0,47.3828,47.4332,46.8278,46.8362,83730.0
2015-08-24 15:00:00,55.68,55.81,55.38,55.38,64257.0,46.8194,46.9287,46.5671,46.5671,64257.0
2015-08-24 15:30:00,55.39,56.25,55.32,55.5,104560.0,46.5755,47.2987,46.5167,46.668,104560.0
2015-08-25 09:30:00,56.91,58.01,56.31,56.5,59214.0,47.8536,48.7786,47.3491,47.5089,59214.0
2015-08-25 10:00:00,56.47,56.69,56.35,56.49,59914.0,47.4837,47.6687,47.3828,47.5005,59914.0
2015-08-25 10:30:00,56.46,56.49,56.23,56.28,63688.0,47.4753,47.5005,47.2819,47.3239,63688.0
2015-08-25 11:00:00,56.26,56.71,56.26,56.63,52421.0,47.3071,47.6855,47.3071,47.6182,52421.0
2015-08-25 11:30:00,56.64,56.66,56.29,56.31,40446.0,47.6266,47.6434,47.3323,47.3491,40446.0
2015-08-25 12:00:00,56.3,56.88,56.29,56.88,45573.0,47.3407,47.8284,47.3323,47.8284,45573.0
2015-08-25 12:30:00,56.89,57.14,56.89,57.06,55124.0,47.8368,48.047,47.8368,47.9798,55124.0
2015-08-25 13:00:00,57.06,57.08,56.37,56.4,102203.0,47.9798,47.9966,47.3996,47.4248,102203.0
2015-08-25 13:30:00,56.3,56.39,56.14,56.25,30108.0,47.3407,47.4164,47.2062,47.2987,30108.0
2015-08-25 14:00:00,56.24,56.45,56.14,56.32,32096.0,47.2903,47.4668,47.2062,47.3575,32096.0
2015-08-25 14:30:00,56.34,56.54,56.31,56.37,33818.0,47.3744,47.5425,47.3491,47.3996,33818.0
2015-08-25 15:00:00,56.38,56.42,55.91,55.98,76198.0,47.408,47.4416,47.0128,47.0716,76198.0
2015-08-25 15:30:00,55.94,56.0,55.38,55.4,110890.0,47.038,47.0885,46.5671,46.5839,110890.0
2015-08-26 09:30:00,56.51,56.99,56.04,56.1,49467.0,47.5173,47.9209,47.1221,47.1725,49467.0
2015-08-26 10:00:00,56.02,56.31,55.91,56.01,70996.0,47.1053,47.3491,47.0128,47.0969,70996.0
2015-08-26 10:30:00,56.02,56.2,55.9,56.07,132674.0,47.1053,47.2566,47.0044,47.1473,132674.0
2015-08-26 11:00:00,56.09,56.17,55.94,56.06,70712.0,47.1641,47.2314,47.038,47.1389,70712.0
2015-08-26 11:30:00,56.08,56.15,55.77,55.88,25300.0,47.1557,47.2146,46.8951,46.9876,25300.0
2015-08-26 12:00:00,55.88,55.88,55.5,55.51,26787.0,46.9876,46.9876,46.668,46.6764,26787.0
2015-08-26 12:30:00,55.53,55.53,55.26,55.51,51487.0,46.6933,46.6933,46.4662,46.6764,51487.0
2015-08-26 13:00:00,55.47,55.57,55.3,55.46,90014.0,46.6428,46.7269,46.4999,46.6344,90014.0
2015-08-26 13:30:00,55.51,55.85,55.38,55.83,43818.0,46.6764,46.9623,46.5671,46.9455,43818.0
2015-08-26 14:00:00,55.8,55.82,55.47,55.59,49441.0,46.9203,46.9371,46.6428,46.7437,49441.0
2015-08-26 14:30:00,55.6,56.03,55.55,55.96,64240.0,46.7521,47.1137,46.7101,47.0548,64240.0
2015-08-26 15:00:00,55.96,56.45,55.88,56.25,59948.0,47.0548,47.4668,46.9876,47.2987,59948.0
2015-08-26 15:30:00,56.24,56.53,56.2,56.4,92280.0,47.2903,47.5341,47.2566,47.4248,92280.0
2015-08-27 09:30:00,57.17,57.46,57.0,57.17,45212.0,48.0723,48.3161,47.9293,48.0723,45212.0
2015-08-27 10:00:00,57.23,57.24,56.96,57.1,51155.0,48.1227,48.1311,47.8957,48.0134,51155.0
2015-08-27 10:30:00,57.08,57.3,56.99,57.27,40017.0,47.9966,48.1816,47.9209,48.1564,40017.0
2015-08-27 11:00:00,57.28,57.42,57.21,57.37,37924.0,48.1648,48.2825,48.1059,48.2404,37924.0
2015-08-27 11:30:00,57.36,57.72,57.26,57.69,24358.0,48.232,48.5347,48.1479,48.5095,24358.0
2015-08-27 12:00:00,57.68,57.97,57.68,57.97,58150.0,48.5011,48.745,48.5011,48.745,58150.0
2015-08-27 12:30:00,57.95,58.18,57.91,58.18,38352.0,48.7281,48.9215,48.6945,48.9215,38352.0
2015-08-27 13:00:00,58.19,58.21,58.04,58.04,24416.0,48.93,48.9468,48.8038,48.8038,24416.0
2015-08-27 13:30:00,58.04,58.04,57.84,58.01,24145.0,48.8038,48.8038,48.6357,48.7786,24145.0
2015-08-27 14:00:00,58.06,58.13,57.73,57.8,33609.0,48.8206,48.8795,48.5432,48.602,33609.0
2015-08-27 14:30:00,57.78,57.91,57.4,57.43,30069.0,48.5852,48.6945,48.2657,48.2909,30069.0
2015-08-27 15:00:00,57.44,57.53,57.14,57.53,49276.0,48.2993,48.375,48.047,48.375,49276.0
2015-08-27 15:30:00,57.54,57.8,57.45,57.75,129816.0,48.3834,48.602,48.3077,48.56,129816.0
2015-08-28 09:30:00,57.44,58.02,57.27,57.68,35580.0,48.2993,48.787,48.1564,48.5011,35580.0
2015-08-28 10:00:00,57.7,57.73,57.2,57.37,31684.0,48.5179,48.5432,48.0975,48.2404,31684.0
2015-08-28 10:30:00,57.41,57.52,57.32,57.33,29388.0,48.2741,48.3666,48.1984,48.2068,29388.0
2015-08-28 11:00:00,57.33,57.8,57.32,57.68,24964.0,48.2068,48.602,48.1984,48.5011,24964.0
2015-08-28 11:30:00,57.67,57.7,57.19,57.26,40415.0,48.4927,48.5179,48.0891,48.1479,40415.0
2015-08-28 12:00:00,57.27,57.51,57.27,57.47,13652.0,48.1564,48.3582,48.1564,48.3245,13652.0
2015-08-28 12:30:00,57.49,57.71,57.49,57.66,15641.0,48.3413,48.5263,48.3413,48.4843,15641.0
2015-08-28 13:00:00,57.62,57.74,57.5,57.53,14139.0,48.4507,48.5516,48.3498,48.375,14139.0
2015-08-28 13:30:00,57.5,57.66,57.38,57.63,20940.0,48.3498,48.4843,48.2489,48.4591,20940.0
2015-08-28 14:00:00,57.63,57.83,57.53,57.62,18498.0,48.4591,48.6272,48.375,48.4507,18498.0
2015-08-28 14:30:00,57.62,57.62,57.48,57.56,27743.0,48.4507,48.4507,48.3329,48.4002,27743.0
2015-08-28 15:00:00,57.55,57.67,57.5,57.6,41049.0,48.3918,48.4927,48.3498,48.4338,41049.0
2015-08-28 15:30:00,57.59,57.69,57.48,57.65,57726.0,48.4254,48.5095,48.3329,48.4759,57726.0
2015-08-31 09:30:00,57.42,57.67,56.95,57.44,20819.0,48.2825,48.4927,47.8873,48.2993,20819.0
2015-08-31 10:00:00,57.44,57.51,57.33,57.47,14129.0,48.2993,48.3582,48.2068,48.3245,14129.0
2015-08-31 10:30:00,57.46,57.52,57.35,57.43,17502.0,48.3161,48.3666,48.2236,48.2909,17502.0
2015-08-31 11:00:00,57.41,57.47,57.25,57.42,12241.0,48.2741,48.3245,48.1395,48.2825,12241.0
2015-08-31 11:30:00,57.42,57.57,57.33,57.37,20578.0,48.2825,48.4086,48.2068,48.2404,20578.0
2015-08-31 12:00:00,57.4,57.76,57.4,57.76,22127.0,48.2657,48.5684,48.2657,48.5684,22127.0
2015-08-31 12:30:00,57.75,57.78,57.64,57.64,13895.0,48.56,48.5852,48.4675,48.4675,13895.0
2015-08-31 13:00:00,57.62,57.64,57.32,57.32,23893.0,48.4507,48.4675,48.1984,48.1984,23893.0
2015-08-31 13:30:00,57.33,57.37,57.19,57.22,17091.0,48.2068,48.2404,48.0891,48.1143,17091.0
2015-08-31 14:00:00,57.24,57.33,57.08,57.26,16206.0,48.1311,48.2068,47.9966,48.1479,16206.0
2015-08-31 14:30:00,57.26,57.3,57.13,57.18,24520.0,48.1479,48.1816,48.0386,48.0807,24520.0
2015-08-31 15:00:00,57.18,57.34,57.18,57.24,29280.0,48.0807,48.2152,48.0807,48.1311,29280.0
2015-08-31 15:30:00,57.23,57.4,57.18,57.26,82196.0,48.1227,48.2657,48.0807,48.1479,82196.0
2015-09-01 09:30:00,56.33,56.83,56.31,56.55,30580.0,47.3659,47.7864,47.3491,47.5509,30580.0
2015-09-01 10:00:00,56.64,56.64,56.25,56.53,30585.0,47.6266,47.6266,47.2987,47.5341,30585.0
2015-09-01 10:30:00,56.52,56.67,56.42,56.56,21238.0,47.5257,47.6518,47.4416,47.5593,21238.0
2015-09-01 11:00:00,56.6,56.78,56.5,56.69,27712.0,47.593,47.7443,47.5089,47.6687,27712.0
2015-09-01 11:30:00,56.68,56.8,56.63,56.67,36362.0,47.6602,47.7612,47.6182,47.6518,36362.0
2015-09-01 12:00:00,56.66,56.69,56.48,56.52,25307.0,47.6434,47.6687,47.4921,47.5257,25307.0
2015-09-01 12:30:00,56.53,56.54,56.37,56.39,18145.0,47.5341,47.5425,47.3996,47.4164,18145.0
2015-09-01 13:00:00,56.39,56.5,56.22,56.37,19775.0,47.4164,47.5089,47.2734,47.3996,19775.0
2015-09-01 13:30:00,56.34,56.47,56.29,56.44,17486.0,47.3744,47.4837,47.3323,47.4584,17486.0
2015-09-01 14:00:00,56.42,56.43,56.18,56.28,17460.0,47.4416,47.45,47.2398,47.3239,17460.0
2015-09-01 14:30:00,56.28,56.55,56.27,56.27,26612.0,47.3239,47.5509,47.3155,47.3155,26612.0
2015-09-01 15:00:00,56.29,56.36,56.2,56.23,36288.0,47.3323,47.3912,47.2566,47.2819,36288.0
2015-09-01 15:30:00,56.19,56.34,56.0,56.24,122632.0,47.2482,47.3744,47.0885,47.2903,122632.0
2015-09-02 09:30:00,56.77,57.52,56.36,56.36,34616.0,47.7359,48.3666,47.3912,47.3912,34616.0
2015-09-02 10:00:00,56.47,56.67,56.22,56.22,35834.0,47.4837,47.6518,47.2734,47.2734,35834.0
2015-09-02 10:30:00,56.19,56.25,56.1,56.25,27533.0,47.2482,47.2987,47.1725,47.2987,27533.0
2015-09-02 11:00:00,56.29,56.32,56.04,56.12,54257.0,47.3323,47.3575,47.1221,47.1894,54257.0
2015-09-02 11:30:00,56.12,56.23,56.03,56.15,37562.0,47.1894,47.2819,47.1137,47.2146,37562.0
2015-09-02 12:00:00,56.15,56.27,56.09,56.17,40928.0,47.2146,47.3155,47.1641,47.2314,40928.0
2015-09-02 12:30:00,56.13,56.26,56.09,56.21,87345.0,47.1978,47.3071,47.1641,47.265,87345.0
2015-09-02 13:00:00,56.21,56.24,56.06,56.12,213297.0,47.265,47.2903,47.1389,47.1894,213297.0
2015-09-02 13:30:00,56.12,56.28,56.09,56.21,82783.0,47.1894,47.3239,47.1641,47.265,82783.0
2015-09-02 14:00:00,56.23,56.33,56.18,56.25,63251.0,47.2819,47.3659,47.2398,47.2987,63251.0
2015-09-02 14:30:00,56.24,56.29,56.16,56.27,157430.0,47.2903,47.3323,47.223,47.3155,157430.0
2015-09-02 15:00:00,56.27,56.34,56.22,56.26,132166.0,47.3155,47.3744,47.2734,47.3071,132166.0
2015-09-02 15:30:00,56.25,56.61,56.22,56.61,203826.0,47.2987,47.6014,47.2734,47.6014,203826.0
2015-09-03 09:30:00,56.67,57.11,56.46,56.48,102961.0,47.6518,48.0218,47.4753,47.4921,102961.0
2015-09-03 10:00:00,56.48,56.99,56.37,56.92,118063.0,47.4921,47.9209,47.3996,47.8621,118063.0
2015-09-03 10:30:00,56.94,57.27,56.82,57.26,74965.0,47.8789,48.1564,47.778,48.1479,74965.0
2015-09-03 11:00:00,57.25,57.36,57.21,57.3,34807.0,48.1395,48.232,48.1059,48.1816,34807.0
2015-09-03 11:30:00,57.31,57.32,56.92,57.08,49100.0,48.19,48.1984,47.8621,47.9966,49100.0
2015-09-03 12:00:00,57.18,57.34,57.12,57.32,18871.0,48.0807,48.2152,48.0302,48.1984,18871.0
2015-09-03 12:30:00,57.32,57.33,57.14,57.2,16412.0,48.1984,48.2068,48.047,48.0975,16412.0
2015-09-03 13:00:00,57.19,57.23,56.96,57.2,16296.0,48.0891,48.1227,47.8957,48.0975,16296.0
2015-09-03 13:30:00,57.17,57.19,57.07,57.09,23298.0,48.0723,48.0891,47.9882,48.005,23298.0
2015-09-03 14:00:00,57.07,57.07,56.8,56.86,25014.0,47.9882,47.9882,47.7612,47.8116,25014.0
2015-09-03 14:30:00,56.89,57.03,56.87,56.94,25494.0,47.8368,47.9545,47.82,47.8789,25494.0
2015-09-03 15:00:00,56.94,57.08,56.9,56.96,38146.0,47.8789,47.9966,47.8452,47.8957,38146.0
2015-09-03 15:30:00,56.94,57.03,56.79,56.86,121539.0,47.8789,47.9545,47.7527,47.8116,121539.0
2015-09-04 09:30:00,56.0,56.45,56.0,56.22,36238.0,47.0885,47.4668,47.0885,47.2734,36238.0
2015-09-04 10:00:00,56.22,56.29,56.14,56.24,46920.0,47.2734,47.3323,47.2062,47.2903,46920.0
2015-09-04 10:30:00,56.24,56.25,56.11,56.22,30676.0,47.2903,47.2987,47.181,47.2734,30676.0
2015-09-04 11:00:00,56.27,56.3,56.2,56.25,21840.0,47.3155,47.3407,47.2566,47.2987,21840.0
2015-09-04 11:30:00,56.24,56.35,56.16,56.3,17520.0,47.2903,47.3828,47.223,47.3407,17520.0
2015-09-04 12:00:00,56.29,56.31,56.17,56.17,38725.0,47.3323,47.3491,47.2314,47.2314,38725.0
2015-09-04 12:30:00,56.19,56.2,56.1,56.11,29605.0,47.2482,47.2566,47.1725,47.181,29605.0
2015-09-04 13:00:00,56.07,56.11,56.01,56.09,30669.0,47.1473,47.181,47.0969,47.1641,30669.0
2015-09-04 13:30:00,56.1,56.15,56.08,56.11,60626.0,47.1725,47.2146,47.1557,47.181,60626.0
2015-09-04 14:00:00,56.12,56.13,55.98,55.98,53320.0,47.1894,47.1978,47.0716,47.0716,53320.0
2015-09-04 14:30:00,55.99,56.12,55.93,56.12,37594.0,47.08,47.1894,47.0296,47.1894,37594.0
2015-09-04 15:00:00,56.13,56.23,56.11,56.23,59143.0,47.1978,47.2819,47.181,47.2819,59143.0
2015-09-04 15:30:00,56.25,56.47,56.25,56.25,87482.0,47.2987,47.4837,47.2987,47.2987,87482.0
2015-09-08 09:30:00,56.77,57.48,56.1,56.91,82325.0,47.7359,48.3329,47.1725,47.8536,82325.0
2015-09-08 10:00:00,56.9,56.9,56.54,56.67,56668.0,47.8452,47.8452,47.5425,47.6518,56668.0
2015-09-08 10:30:00,56.66,56.69,56.51,56.61,56183.0,47.6434,47.6687,47.5173,47.6014,56183.0
2015-09-08 11:00:00,56.62,56.85,56.57,56.84,45716.0,47.6098,47.8032,47.5678,47.7948,45716.0
2015-09-08 11:30:00,56.81,56.85,56.73,56.81,40537.0,47.7696,47.8032,47.7023,47.7696,40537.0
2015-09-08 12:00:00,56.8,57.0,56.8,56.97,48664.0,47.7612,47.9293,47.7612,47.9041,48664.0
2015-09-08 12:30:00,56.97,57.0,56.93,56.96,34725.0,47.9041,47.9293,47.8705,47.8957,34725.0
2015-09-08 13:00:00,56.96,57.0,56.92,56.98,42951.0,47.8957,47.9293,47.8621,47.9125,42951.0
2015-09-08 13:30:00,56.98,57.09,56.96,57.09,44460.0,47.9125,48.005,47.8957,48.005,44460.0
2015-09-08 14:00:00,57.09,57.24,57.09,57.22,34235.0,48.005,48.1311,48.005,48.1143,34235.0
2015-09-08 14:30:00,57.22,57.38,57.22,57.37,63327.0,48.1143,48.2489,48.1143,48.2404,63327.0
2015-09-08 15:00:00,57.37,57.47,57.36,57.47,85866.0,48.2404,48.3245,48.232,48.3245,85866.0
2015-09-08 15:30:00,57.45,57.53,57.39,57.4,204044.0,48.3077,48.375,48.2573,48.2657,204044.0
2015-09-09 09:30:00,58.01,58.01,57.3,57.59,38856.0,48.7786,48.7786,48.1816,48.4254,38856.0
2015-09-09 10:00:00,57.63,57.67,57.51,57.54,27363.0,48.4591,48.4927,48.3582,48.3834,27363.0
2015-09-09 10:30:00,57.53,57.54,57.32,57.45,24207.0,48.375,48.3834,48.1984,48.3077,24207.0
2015-09-09 11:00:00,57.46,57.64,57.45,57.5,23510.0,48.3161,48.4675,48.3077,48.3498,23510.0
2015-09-09 11:30:00,57.51,57.58,57.44,57.52,20531.0,48.3582,48.417,48.2993,48.3666,20531.0
2015-09-09 12:00:00,57.51,57.61,57.46,57.49,54255.0,48.3582,48.4423,48.3161,48.3413,54255.0
2015-09-09 12:30:00,57.52,57.57,57.35,57.4,21941.0,48.3666,48.4086,48.2236,48.2657,21941.0
2015-09-09 13:00:00,57.39,57.55,57.38,57.38,14740.0,48.2573,48.3918,48.2489,48.2489,14740.0
2015-09-09 13:30:00,57.33,57.33,57.1,57.1,27517.0,48.2068,48.2068,48.0134,48.0134,27517.0
2015-09-09 14:00:00,57.09,57.25,57.05,57.18,17672.0,48.005,48.1395,47.9714,48.0807,17672.0
2015-09-09 14:30:00,57.21,57.25,57.02,57.18,24722.0,48.1059,48.1395,47.9461,48.0807,24722.0
2015-09-09 15:00:00,57.18,57.3,57.06,57.15,27499.0,48.0807,48.1816,47.9798,48.0555,27499.0
2015-09-09 15:30:00,57.14,57.14,56.75,56.84,48304.0,48.047,48.047,47.7191,47.7948,48304.0
2015-09-10 09:30:00,57.01,57.2,56.22,57.0,34049.0,47.9377,48.0975,47.2734,47.9293,34049.0
2015-09-10 10:00:00,57.01,57.28,57.0,57.22,44725.0,47.9377,48.1648,47.9293,48.1143,44725.0
2015-09-10 10:30:00,57.23,57.43,57.21,57.21,64318.0,48.1227,48.2909,48.1059,48.1059,64318.0
2015-09-10 11:00:00,57.17,57.2,56.77,56.92,39559.0,48.0723,48.0975,47.7359,47.8621,39559.0
2015-09-10 11:30:00,56.91,57.2,56.91,57.14,20340.0,47.8536,48.0975,47.8536,48.047,20340.0
2015-09-10 12:00:00,57.11,57.31,57.1,57.26,17735.0,48.0218,48.19,48.0134,48.1479,17735.0
2015-09-10 12:30:00,57.26,57.41,57.21,57.32,24069.0,48.1479,48.2741,48.1059,48.1984,24069.0
2015-09-10 13:00:00,57.32,57.46,57.24,57.46,26914.0,48.1984,48.3161,48.1311,48.3161,26914.0
2015-09-10 13:30:00,57.47,57.64,57.47,57.54,29396.0,48.3245,48.4675,48.3245,48.3834,29396.0
2015-09-10 14:00:00,57.56,57.56,57.46,57.49,30438.0,48.4002,48.4002,48.3161,48.3413,30438.0
2015-09-10 14:30:00,57.5,57.54,57.33,57.34,26802.0,48.3498,48.3834,48.2068,48.2152,26802.0
2015-09-10 15:00:00,57.3,57.4,57.21,57.36,40870.0,48.1816,48.2657,48.1059,48.232,40870.0
2015-09-10 15:30:00,57.34,57.43,57.27,57.42,123322.0,48.2152,48.2909,48.1564,48.2825,123322.0
2015-09-11 09:30:00,56.65,57.48,56.65,57.34,45603.0,47.635,48.3329,47.635,48.2152,45603.0
2015-09-11 10:00:00,57.28,57.4,57.18,57.32,30208.0,48.1648,48.2657,48.0807,48.1984,30208.0
2015-09-11 10:30:00,57.26,57.43,57.25,57.33,22771.0,48.1479,48.2909,48.1395,48.2068,22771.0
2015-09-11 11:00:00,57.35,57.43,57.25,57.42,54305.0,48.2236,48.2909,48.1395,48.2825,54305.0
2015-09-11 11:30:00,57.41,57.66,57.36,57.66,19603.0,48.2741,48.4843,48.232,48.4843,19603.0
2015-09-11 12:00:00,57.67,57.81,57.65,57.79,29925.0,48.4927,48.6104,48.4759,48.5936,29925.0
2015-09-11 12:30:00,57.77,57.84,57.69,57.75,15906.0,48.5768,48.6357,48.5095,48.56,15906.0
2015-09-11 13:00:00,57.76,57.76,57.46,57.47,10294.0,48.5684,48.5684,48.3161,48.3245,10294.0
2015-09-11 13:30:00,57.46,57.5,57.35,57.4,20538.0,48.3161,48.3498,48.2236,48.2657,20538.0
2015-09-11 14:00:00,57.41,57.45,57.34,57.34,49881.0,48.2741,48.3077,48.2152,48.2152,49881.0
2015-09-11 14:30:00,57.36,57.4,57.21,57.31,34099.0,48.232,48.2657,48.1059,48.19,34099.0
2015-09-11 15:00:00,57.32,57.43,57.31,57.32,36616.0,48.1984,48.2909,48.19,48.1984,36616.0
2015-09-11 15:30:00,57.33,57.38,57.24,57.36,77001.0,48.2068,48.2489,48.1311,48.232,77001.0
2015-09-14 09:30:00,57.47,57.47,57.1,57.11,30859.0,48.3245,48.3245,48.0134,48.0218,30859.0
2015-09-14 10:00:00,57.07,57.13,57.02,57.03,40393.0,47.9882,48.0386,47.9461,47.9545,40393.0
2015-09-14 10:30:00,57.02,57.16,57.0,57.15,25907.0,47.9461,48.0639,47.9293,48.0555,25907.0
2015-09-14 11:00:00,57.15,57.39,57.13,57.17,25653.0,48.0555,48.2573,48.0386,48.0723,25653.0
2015-09-14 11:30:00,57.19,57.31,57.14,57.26,20808.0,48.0891,48.19,48.047,48.1479,20808.0
2015-09-14 12:00:00,57.27,57.32,57.15,57.32,18706.0,48.1564,48.1984,48.0555,48.1984,18706.0
2015-09-14 12:30:00,57.33,57.37,57.26,57.29,18444.0,48.2068,48.2404,48.1479,48.1732,18444.0
2015-09-14 13:00:00,57.29,57.29,57.2,57.24,15013.0,48.1732,48.1732,48.0975,48.1311,15013.0
2015-09-14 13:30:00,57.23,57.43,57.23,57.42,19398.0,48.1227,48.2909,48.1227,48.2825,19398.0
2015-09-14 14:00:00,57.41,57.47,57.2,57.23,24344.0,48.2741,48.3245,48.0975,48.1227,24344.0
2015-09-14 14:30:00,57.24,57.3,57.19,57.25,23288.0,48.1311,48.1816,48.0891,48.1395,23288.0
2015-09-14 15:00:00,57.24,57.32,57.2,57.26,31026.0,48.1311,48.1984,48.0975,48.1479,31026.0
2015-09-14 15:30:00,57.26,57.27,57.14,57.18,70776.0,48.1479,48.1564,48.047,48.0807,70776.0
2015-09-15 09:30:00,57.34,57.6,57.34,57.52,17033.0,48.2152,48.4338,48.2152,48.3666,17033.0
2015-09-15 10:00:00,57.55,57.6,57.47,57.49,17917.0,48.3918,48.4338,48.3245,48.3413,17917.0
2015-09-15 10:30:00,57.49,57.59,57.47,57.55,20623.0,48.3413,48.4254,48.3245,48.3918,20623.0
2015-09-15 11:00:00,57.58,57.66,57.53,57.65,15196.0,48.417,48.4843,48.375,48.4759,15196.0
2015-09-15 11:30:00,57.66,57.67,57.52,57.61,39135.0,48.4843,48.4927,48.3666,48.4423,39135.0
2015-09-15 12:00:00,57.62,57.65,57.57,57.64,17510.0,48.4507,48.4759,48.4086,48.4675,17510.0
2015-09-15 12:30:00,57.62,57.65,57.56,57.56,20500.0,48.4507,48.4759,48.4002,48.4002,20500.0
2015-09-15 13:00:00,57.55,57.64,57.54,57.61,20644.0,48.3918,48.4675,48.3834,48.4423,20644.0
2015-09-15 13:30:00,57.61,57.68,57.6,57.64,19831.0,48.4423,48.5011,48.4338,48.4675,19831.0
2015-09-15 14:00:00,57.64,57.74,57.62,57.67,26894.0,48.4675,48.5516,48.4507,48.4927,26894.0
2015-09-15 14:30:00,57.69,57.89,57.66,57.89,20900.0,48.5095,48.6777,48.4843,48.6777,20900.0
2015-09-15 15:00:00,57.89,57.96,57.85,57.9,31735.0,48.6777,48.7366,48.6441,48.6861,31735.0
2015-09-15 15:30:00,57.89,57.92,57.66,57.72,83879.0,48.6777,48.7029,48.4843,48.5347,83879.0
2015-09-16 09:30:00,57.71,57.81,57.58,57.62,21853.0,48.5263,48.6104,48.417,48.4507,21853.0
2015-09-16 10:00:00,57.62,57.76,57.48,57.67,52125.0,48.4507,48.5684,48.3329,48.4927,52125.0
2015-09-16 10:30:00,57.66,57.74,57.64,57.67,26205.0,48.4843,48.5516,48.4675,48.4927,26205.0
2015-09-16 11:00:00,57.69,57.95,57.68,57.95,18631.0,48.5095,48.7281,48.5011,48.7281,18631.0
2015-09-16 11:30:00,57.94,58.1,57.91,58.09,26823.0,48.7197,48.8543,48.6945,48.8459,26823.0
2015-09-16 12:00:00,58.08,58.31,58.08,58.31,23626.0,48.8375,49.0309,48.8375,49.0309,23626.0
2015-09-16 12:30:00,58.3,58.44,58.28,58.43,23111.0,49.0224,49.1402,49.0056,49.1318,23111.0
2015-09-16 13:00:00,58.4,58.4,58.31,58.33,21447.0,49.1065,49.1065,49.0309,49.0477,21447.0
2015-09-16 13:30:00,58.33,58.47,58.33,58.46,28505.0,49.0477,49.1654,49.0477,49.157,28505.0
2015-09-16 14:00:00,58.44,58.44,58.31,58.32,26770.0,49.1402,49.1402,49.0309,49.0393,26770.0
2015-09-16 14:30:00,58.32,58.49,58.31,58.48,31157.0,49.0393,49.1822,49.0309,49.1738,31157.0
2015-09-16 15:00:00,58.46,58.5,58.4,58.49,73991.0,49.157,49.1906,49.1065,49.1822,73991.0
2015-09-16 15:30:00,58.48,58.5,58.45,58.48,97285.0,49.1738,49.1906,49.1486,49.1738,97285.0
2015-09-17 09:30:00,58.47,58.55,58.37,58.51,37556.0,49.1654,49.2327,49.0813,49.199,37556.0
2015-09-17 10:00:00,58.51,58.75,58.5,58.62,31363.0,49.199,49.4008,49.1906,49.2915,31363.0
2015-09-17 10:30:00,58.61,58.65,58.49,58.49,21210.0,49.2831,49.3168,49.1822,49.1822,21210.0
2015-09-17 11:00:00,58.47,58.54,58.45,58.47,12861.0,49.1654,49.2243,49.1486,49.1654,12861.0
2015-09-17 11:30:00,58.48,58.57,58.44,58.56,43317.0,49.1738,49.2495,49.1402,49.2411,43317.0
2015-09-17 12:00:00,58.54,58.61,58.5,58.6,13951.0,49.2243,49.2831,49.1906,49.2747,13951.0
2015-09-17 12:30:00,58.6,58.68,58.52,58.68,17435.0,49.2747,49.342,49.2074,49.342,17435.0
2015-09-17 13:00:00,58.7,58.7,58.53,58.57,50268.0,49.3588,49.3588,49.2158,49.2495,50268.0
2015-09-17 13:30:00,58.57,58.59,58.5,58.57,27400.0,49.2495,49.2663,49.1906,49.2495,27400.0
2015-09-17 14:00:00,58.6,58.75,58.38,58.5,39585.0,49.2747,49.4008,49.0897,49.1906,39585.0
2015-09-17 14:30:00,58.51,58.87,58.51,58.81,35834.0,49.199,49.5017,49.199,49.4513,35834.0
2015-09-17 15:00:00,58.84,58.86,58.17,58.4,36306.0,49.4765,49.4933,48.9131,49.1065,36306.0
2015-09-17 15:30:00,58.41,58.48,58.17,58.25,57710.0,49.1149,49.1738,48.9131,48.9804,57710.0
2015-09-18 09:30:00,57.78,58.16,57.62,57.92,24526.0,48.5852,48.9047,48.4507,48.7029,24526.0
2015-09-18 10:00:00,57.97,58.23,57.92,58.21,19338.0,48.745,48.9636,48.7029,48.9468,19338.0
2015-09-18 10:30:00,58.21,58.21,58.02,58.15,14044.0,48.9468,48.9468,48.787,48.8963,14044.0
2015-09-18 11:00:00,58.18,58.25,58.08,58.09,13811.0,48.9215,48.9804,48.8375,48.8459,13811.0
2015-09-18 11:30:00,58.07,58.18,58.0,58.02,15154.0,48.829,48.9215,48.7702,48.787,15154.0
2015-09-18 12:00:00,58.03,58.05,57.78,57.84,12636.0,48.7954,48.8122,48.5852,48.6357,12636.0
2015-09-18 12:30:00,57.85,57.88,57.79,57.84,14642.0,48.6441,48.6693,48.5936,48.6357,14642.0
2015-09-18 13:00:00,57.82,57.89,57.77,57.84,18557.0,48.6188,48.6777,48.5768,48.6357,18557.0
2015-09-18 13:30:00,57.85,57.85,57.68,57.69,11800.0,48.6441,48.6441,48.5011,48.5095,11800.0
2015-09-18 14:00:00,57.68,57.93,57.68,57.85,48992.0,48.5011,48.7113,48.5011,48.6441,48992.0
2015-09-18 14:30:00,57.84,57.84,57.65,57.76,16688.0,48.6357,48.6357,48.4759,48.5684,16688.0
2015-09-18 15:00:00,57.77,57.77,57.6,57.69,21409.0,48.5768,48.5768,48.4338,48.5095,21409.0
2015-09-18 15:30:00,57.71,57.73,57.54,57.62,79569.0,48.5263,48.5432,48.3834,48.4507,79569.0
2015-09-21 09:30:00,58.3,58.45,57.44,58.38,83719.0,49.0224,49.1486,48.2993,49.0897,83719.0
2015-09-21 10:00:00,58.3,58.43,58.17,58.22,47593.0,49.0224,49.1318,48.9131,48.9552,47593.0
2015-09-21 10:30:00,58.22,58.5,58.22,58.48,22099.0,48.9552,49.1906,48.9552,49.1738,22099.0
2015-09-21 11:00:00,58.49,58.55,58.42,58.48,28356.0,49.1822,49.2327,49.1234,49.1738,28356.0
2015-09-21 11:30:00,58.48,58.51,58.17,58.17,99153.0,49.1738,49.199,48.9131,48.9131,99153.0
2015-09-21 12:00:00,58.17,58.18,58.03,58.08,30052.0,48.9131,48.9215,48.7954,48.8375,30052.0
2015-09-21 12:30:00,58.08,58.08,57.88,58.0,27680.0,48.8375,48.8375,48.6693,48.7702,27680.0
2015-09-21 13:00:00,57.99,58.29,57.98,58.28,35046.0,48.7618,49.014,48.7534,49.0056,35046.0
2015-09-21 13:30:00,58.27,58.48,58.27,58.4,52349.0,48.9972,49.1738,48.9972,49.1065,52349.0
2015-09-21 14:00:00,58.4,58.49,58.36,58.36,42645.0,49.1065,49.1822,49.0729,49.0729,42645.0
2015-09-21 14:30:00,58.37,58.61,58.31,58.56,56358.0,49.0813,49.2831,49.0309,49.2411,56358.0
2015-09-21 15:00:00,58.55,58.66,58.5,58.55,83185.0,49.2327,49.3252,49.1906,49.2327,83185.0
2015-09-21 15:30:00,58.54,58.55,58.29,58.39,102016.0,49.2243,49.2327,49.014,49.0981,102016.0
2015-09-22 09:30:00,57.58,58.0,57.58,57.96,28358.0,48.417,48.7702,48.417,48.7366,28358.0
2015-09-22 10:00:00,57.99,57.99,57.74,57.81,35463.0,48.7618,48.7618,48.5516,48.6104,35463.0
2015-09-22 10:30:00,57.79,57.8,57.52,57.55,27470.0,48.5936,48.602,48.3666,48.3918,27470.0
2015-09-22 11:00:00,57.58,57.68,57.54,57.54,17656.0,48.417,48.5011,48.3834,48.3834,17656.0
2015-09-22 11:30:00,57.54,57.6,57.46,57.55,22072.0,48.3834,48.4338,48.3161,48.3918,22072.0
2015-09-22 12:00:00,57.54,57.71,57.44,57.61,20708.0,48.3834,48.5263,48.2993,48.4423,20708.0
2015-09-22 12:30:00,57.6,57.61,57.39,57.42,20817.0,48.4338,48.4423,48.2573,48.2825,20817.0
2015-09-22 13:00:00,57.42,57.52,57.38,57.41,21541.0,48.2825,48.3666,48.2489,48.2741,21541.0
2015-09-22 13:30:00,57.4,57.51,57.39,57.45,23823.0,48.2657,48.3582,48.2573,48.3077,23823.0
2015-09-22 14:00:00,57.45,57.5,57.35,57.41,32601.0,48.3077,48.3498,48.2236,48.2741,32601.0
2015-09-22 14:30:00,57.42,57.46,57.33,57.44,32807.0,48.2825,48.3161,48.2068,48.2993,32807.0
2015-09-22 15:00:00,57.44,57.45,57.33,57.43,43067.0,48.2993,48.3077,48.2068,48.2909,43067.0
2015-09-22 15:30:00,57.44,57.54,57.39,57.45,119426.0,48.2993,48.3834,48.2573,48.3077,119426.0
2015-09-23 09:30:00,57.4,57.61,57.4,57.55,15445.0,48.2657,48.4423,48.2657,48.3918,15445.0
2015-09-23 10:00:00,57.59,57.71,57.51,57.68,21963.0,48.4254,48.5263,48.3582,48.5011,21963.0
2015-09-23 10:30:00,57.68,57.79,57.57,57.75,22336.0,48.5011,48.5936,48.4086,48.56,22336.0
2015-09-23 11:00:00,57.75,57.78,57.49,57.54,18755.0,48.56,48.5852,48.3413,48.3834,18755.0
2015-09-23 11:30:00,57.54,57.56,57.43,57.48,14030.0,48.3834,48.4002,48.2909,48.3329,14030.0
2015-09-23 12:00:00,57.5,57.5,57.35,57.45,16239.0,48.3498,48.3498,48.2236,48.3077,16239.0
2015-09-23 12:30:00,57.45,57.58,57.45,57.55,17279.0,48.3077,48.417,48.3077,48.3918,17279.0
2015-09-23 13:00:00,57.56,57.67,57.52,57.52,24245.0,48.4002,48.4927,48.3666,48.3666,24245.0
2015-09-23 13:30:00,57.53,57.74,57.53,57.65,17476.0,48.375,48.5516,48.375,48.4759,17476.0
2015-09-23 14:00:00,57.66,57.79,57.64,57.68,19989.0,48.4843,48.5936,48.4675,48.5011,19989.0
2015-09-23 14:30:00,57.68,57.74,57.57,57.64,30132.0,48.5011,48.5516,48.4086,48.4675,30132.0
2015-09-23 15:00:00,57.64,57.72,57.6,57.7,31309.0,48.4675,48.5347,48.4338,48.5179,31309.0
2015-09-23 15:30:00,57.7,57.8,57.66,57.72,42808.0,48.5179,48.602,48.4843,48.5347,42808.0
2015-09-24 09:30:00,57.17,57.7,57.11,57.38,29172.0,48.0723,48.5179,48.0218,48.2489,29172.0
2015-09-24 10:00:00,57.41,57.44,57.24,57.34,22569.0,48.2741,48.2993,48.1311,48.2152,22569.0
2015-09-24 10:30:00,57.34,57.49,57.33,57.42,22513.0,48.2152,48.3413,48.2068,48.2825,22513.0
2015-09-24 11:00:00,57.41,57.51,57.27,57.41,9499.0,48.2741,48.3582,48.1564,48.2741,9499.0
2015-09-24 11:30:00,57.39,57.4,57.22,57.33,23366.0,48.2573,48.2657,48.1143,48.2068,23366.0
2015-09-24 12:00:00,57.38,57.51,57.36,57.42,8100.0,48.2489,48.3582,48.232,48.2825,8100.0
2015-09-24 12:30:00,57.44,57.55,57.31,57.31,14248.0,48.2993,48.3918,48.19,48.19,14248.0
2015-09-24 13:00:00,57.32,57.35,57.1,57.13,23231.0,48.1984,48.2236,48.0134,48.0386,23231.0
2015-09-24 13:30:00,57.14,57.22,57.07,57.1,22606.0,48.047,48.1143,47.9882,48.0134,22606.0
2015-09-24 14:00:00,57.09,57.23,57.08,57.15,27348.0,48.005,48.1227,47.9966,48.0555,27348.0
2015-09-24 14:30:00,57.15,57.43,57.13,57.3,33023.0,48.0555,48.2909,48.0386,48.1816,33023.0
2015-09-24 15:00:00,57.3,57.34,57.13,57.28,31388.0,48.1816,48.2152,48.0386,48.1648,31388.0
2015-09-24 15:30:00,57.27,57.32,57.18,57.25,66283.0,48.1564,48.1984,48.0807,48.1395,66283.0
2015-09-25 09:30:00,57.82,58.01,57.56,57.64,23247.0,48.6188,48.7786,48.4002,48.4675,23247.0
2015-09-25 10:00:00,57.67,57.67,57.48,57.48,13830.0,48.4927,48.4927,48.3329,48.3329,13830.0
2015-09-25 10:30:00,57.52,57.73,57.51,57.69,15900.0,48.3666,48.5432,48.3582,48.5095,15900.0
2015-09-25 11:00:00,57.69,57.74,57.59,57.71,17810.0,48.5095,48.5516,48.4254,48.5263,17810.0
2015-09-25 11:30:00,57.71,57.73,57.58,57.71,30304.0,48.5263,48.5432,48.417,48.5263,30304.0
2015-09-25 12:00:00,57.71,57.74,57.55,57.6,20089.0,48.5263,48.5516,48.3918,48.4338,20089.0
2015-09-25 12:30:00,57.6,57.93,57.59,57.93,26392.0,48.4338,48.7113,48.4254,48.7113,26392.0
2015-09-25 13:00:00,57.95,58.01,57.89,57.94,19656.0,48.7281,48.7786,48.6777,48.7197,19656.0
2015-09-25 13:30:00,57.95,58.07,57.9,57.97,19266.0,48.7281,48.829,48.6861,48.745,19266.0
2015-09-25 14:00:00,57.98,58.01,57.63,57.63,19921.0,48.7534,48.7786,48.4591,48.4591,19921.0
2015-09-25 14:30:00,57.62,57.67,57.36,57.48,48969.0,48.4507,48.4927,48.232,48.3329,48969.0
2015-09-25 15:00:00,57.47,57.48,57.16,57.47,40335.0,48.3245,48.3329,48.0639,48.3245,40335.0
2015-09-25 15:30:00,57.46,57.54,57.33,57.36,76344.0,48.3161,48.3834,48.2068,48.232,76344.0
2015-09-28 09:30:00,57.17,57.52,56.71,57.0,55309.0,48.2155,48.5107,47.8275,48.0721,55309.0
2015-09-28 10:00:00,57.01,57.05,56.78,56.95,35903.0,48.0806,48.1143,47.8866,48.03,35903.0
2015-09-28 10:30:00,56.99,57.02,56.74,56.79,27710.0,48.0637,48.089,47.8528,47.895,27710.0
2015-09-28 11:00:00,56.8,57.05,56.8,56.93,47839.0,47.9034,48.1143,47.9034,48.0131,47839.0
2015-09-28 11:30:00,56.96,57.05,56.86,56.98,28871.0,48.0384,48.1143,47.954,48.0553,28871.0
2015-09-28 12:00:00,56.94,56.97,56.75,56.84,18067.0,48.0215,48.0468,47.8613,47.9372,18067.0
2015-09-28 12:30:00,56.83,56.83,56.6,56.62,23942.0,47.9287,47.9287,47.7348,47.7516,23942.0
2015-09-28 13:00:00,56.62,56.88,56.62,56.68,32429.0,47.7516,47.9709,47.7516,47.8022,32429.0
2015-09-28 13:30:00,56.66,56.77,56.58,56.58,23787.0,47.7854,47.8781,47.7179,47.7179,23787.0
2015-09-28 14:00:00,56.57,56.73,56.49,56.7,42124.0,47.7095,47.8444,47.642,47.8191,42124.0
2015-09-28 14:30:00,56.7,57.18,56.69,57.05,110974.0,47.8191,48.2239,47.8107,48.1143,110974.0
2015-09-28 15:00:00,57.03,57.23,56.98,57.17,103372.0,48.0974,48.2661,48.0553,48.2155,103372.0
2015-09-28 15:30:00,57.16,57.37,57.06,57.06,147637.0,48.2071,48.3842,48.1227,48.1227,147637.0
2015-09-29 09:30:00,57.13,57.21,56.85,57.17,35984.0,48.1818,48.2492,47.9456,48.2155,35984.0
2015-09-29 10:00:00,57.11,57.12,56.87,57.07,40672.0,48.1649,48.1733,47.9625,48.1312,40672.0
2015-09-29 10:30:00,57.07,57.1,56.63,56.76,35081.0,48.1312,48.1565,47.7601,47.8697,35081.0
2015-09-29 11:00:00,56.76,56.78,56.49,56.64,26786.0,47.8697,47.8866,47.642,47.7685,26786.0
2015-09-29 11:30:00,56.64,56.67,56.47,56.54,33821.0,47.7685,47.7938,47.6251,47.6842,33821.0
2015-09-29 12:00:00,56.51,56.55,56.23,56.35,13484.0,47.6589,47.6926,47.4227,47.5239,13484.0
2015-09-29 12:30:00,56.35,56.35,56.17,56.17,20128.0,47.5239,47.5239,47.3721,47.3721,20128.0
2015-09-29 13:00:00,56.15,56.44,56.15,56.35,24618.0,47.3553,47.5998,47.3553,47.5239,24618.0
2015-09-29 13:30:00,56.36,56.42,56.27,56.38,27612.0,47.5324,47.583,47.4565,47.5492,27612.0
2015-09-29 14:00:00,56.38,56.4,56.17,56.35,29624.0,47.5492,47.5661,47.3721,47.5239,29624.0
2015-09-29 14:30:00,56.35,56.35,56.13,56.15,43545.0,47.5239,47.5239,47.3384,47.3553,43545.0
2015-09-29 15:00:00,56.15,56.25,55.99,56.04,53410.0,47.3553,47.4396,47.2203,47.2625,53410.0
2015-09-29 15:30:00,56.03,56.32,56.03,56.27,101469.0,47.2541,47.4986,47.2541,47.4565,101469.0
2015-09-30 09:30:00,56.6,57.03,56.26,56.48,52109.0,47.7348,48.0974,47.448,47.6336,52109.0
2015-09-30 10:00:00,56.46,56.61,56.41,56.61,53936.0,47.6167,47.7432,47.5745,47.7432,53936.0
2015-09-30 10:30:00,56.57,56.78,56.55,56.64,102798.0,47.7095,47.8866,47.6926,47.7685,102798.0
2015-09-30 11:00:00,56.64,57.0,56.62,57.0,64893.0,47.7685,48.0721,47.7516,48.0721,64893.0
2015-09-30 11:30:00,56.98,57.01,56.75,56.81,26520.0,48.0553,48.0806,47.8613,47.9119,26520.0
2015-09-30 12:00:00,56.81,56.89,56.62,56.69,29608.0,47.9119,47.9793,47.7516,47.8107,29608.0
2015-09-30 12:30:00,56.68,56.74,56.56,56.66,12228.0,47.8022,47.8528,47.701,47.7854,12228.0
2015-09-30 13:00:00,56.68,56.91,56.68,56.88,55572.0,47.8022,47.9962,47.8022,47.9709,55572.0
2015-09-30 13:30:00,56.91,57.06,56.88,56.99,74386.0,47.9962,48.1227,47.9709,48.0637,74386.0
2015-09-30 14:00:00,57.02,57.09,56.94,57.06,41343.0,48.089,48.148,48.0215,48.1227,41343.0
2015-09-30 14:30:00,57.08,57.15,56.91,57.13,54125.0,48.1396,48.1986,47.9962,48.1818,54125.0
2015-09-30 15:00:00,57.12,57.16,56.96,57.04,64542.0,48.1733,48.2071,48.0384,48.1059,64542.0
2015-09-30 15:30:00,57.04,57.07,56.82,56.87,257195.0,48.1059,48.1312,47.9203,47.9625,257195.0
2015-10-01 09:30:00,57.15,57.15,56.42,56.47,84266.0,48.1986,48.1986,47.583,47.6251,84266.0
2015-10-01 10:00:00,56.53,56.9,56.48,56.87,42404.0,47.6757,47.9878,47.6336,47.9625,42404.0
2015-10-01 10:30:00,56.85,56.88,56.54,56.54,41340.0,47.9456,47.9709,47.6842,47.6842,41340.0
2015-10-01 11:00:00,56.5,56.7,56.31,56.31,42045.0,47.6504,47.8191,47.4902,47.4902,42045.0
2015-10-01 11:30:00,56.3,56.38,56.0,56.1,45449.0,47.4818,47.5492,47.2287,47.3131,45449.0
2015-10-01 12:00:00,56.14,56.33,56.01,56.3,37738.0,47.3468,47.5071,47.2372,47.4818,37738.0
2015-10-01 12:30:00,56.29,56.34,56.19,56.26,38003.0,47.4733,47.5155,47.389,47.448,38003.0
2015-10-01 13:00:00,56.26,56.29,56.13,56.2,22337.0,47.448,47.4733,47.3384,47.3974,22337.0
2015-10-01 13:30:00,56.23,56.39,56.2,56.35,24169.0,47.4227,47.5577,47.3974,47.5239,24169.0
2015-10-01 14:00:00,56.35,56.53,56.31,56.36,21411.0,47.5239,47.6757,47.4902,47.5324,21411.0
2015-10-01 14:30:00,56.38,56.53,56.37,56.51,25689.0,47.5492,47.6757,47.5408,47.6589,25689.0
2015-10-01 15:00:00,56.51,56.61,56.41,56.46,54329.0,47.6589,47.7432,47.5745,47.6167,54329.0
2015-10-01 15:30:00,56.45,56.58,56.33,56.55,154772.0,47.6083,47.7179,47.5071,47.6926,154772.0
2015-10-02 09:30:00,56.0,56.14,55.93,56.14,33815.0,47.2287,47.3468,47.1697,47.3468,33815.0
2015-10-02 10:00:00,56.1,56.29,55.99,56.19,25064.0,47.3131,47.4733,47.2203,47.389,25064.0
2015-10-02 10:30:00,56.14,56.31,56.11,56.13,31100.0,47.3468,47.4902,47.3215,47.3384,31100.0
2015-10-02 11:00:00,56.12,56.35,56.12,56.3,33259.0,47.33,47.5239,47.33,47.4818,33259.0
2015-10-02 11:30:00,56.31,56.49,56.29,56.44,20293.0,47.4902,47.642,47.4733,47.5998,20293.0
2015-10-02 12:00:00,56.45,56.54,56.41,56.47,39362.0,47.6083,47.6842,47.5745,47.6251,39362.0
2015-10-02 12:30:00,56.51,56.73,56.46,56.73,27507.0,47.6589,47.8444,47.6167,47.8444,27507.0
2015-10-02 13:00:00,56.74,56.85,56.7,56.79,29902.0,47.8528,47.9456,47.8191,47.895,29902.0
2015-10-02 13:30:00,56.81,56.85,56.6,56.62,64693.0,47.9119,47.9456,47.7348,47.7516,64693.0
2015-10-02 14:00:00,56.61,56.71,56.52,56.62,72074.0,47.7432,47.8275,47.6673,47.7516,72074.0
2015-10-02 14:30:00,56.62,56.64,56.49,56.51,47500.0,47.7516,47.7685,47.642,47.6589,47500.0
2015-10-02 15:00:00,56.5,56.72,56.5,56.61,108268.0,47.6504,47.836,47.6504,47.7432,108268.0
2015-10-02 15:30:00,56.61,56.82,56.51,56.8,264195.0,47.7432,47.9203,47.6589,47.9034,264195.0
2015-10-05 09:30:00,56.96,57.6,56.96,57.51,32887.0,48.0384,48.5781,48.0384,48.5022,32887.0
2015-10-05 10:00:00,57.52,57.73,57.46,57.68,32394.0,48.5107,48.6878,48.4601,48.6456,32394.0
2015-10-05 10:30:00,57.68,57.73,57.57,57.73,18834.0,48.6456,48.6878,48.5528,48.6878,18834.0
2015-10-05 11:00:00,57.7,57.98,57.69,57.92,13961.0,48.6625,48.8986,48.654,48.848,13961.0
2015-10-05 11:30:00,57.95,58.0,57.91,58.0,11471.0,48.8733,48.9155,48.8396,48.9155,11471.0
2015-10-05 12:00:00,57.98,58.06,57.83,57.84,20150.0,48.8986,48.9661,48.7721,48.7806,20150.0
2015-10-05 12:30:00,57.84,57.85,57.73,57.73,28287.0,48.7806,48.789,48.6878,48.6878,28287.0
2015-10-05 13:00:00,57.74,57.78,57.71,57.74,40224.0,48.6962,48.7299,48.6709,48.6962,40224.0
2015-10-05 13:30:00,57.72,57.78,57.64,57.78,47143.0,48.6793,48.7299,48.6119,48.7299,47143.0
2015-10-05 14:00:00,57.77,57.87,57.75,57.8,36695.0,48.7215,48.8059,48.7046,48.7468,36695.0
2015-10-05 14:30:00,57.8,57.96,57.79,57.92,32916.0,48.7468,48.8818,48.7384,48.848,32916.0
2015-10-05 15:00:00,57.92,58.12,57.91,58.07,76213.0,48.848,49.0167,48.8396,48.9745,76213.0
2015-10-05 15:30:00,58.07,58.26,58.05,58.23,154756.0,48.9745,49.1348,48.9577,49.1095,154756.0
2015-10-06 09:30:00,58.32,58.49,58.16,58.39,33257.0,49.1854,49.3287,49.0504,49.2444,33257.0
2015-10-06 10:00:00,58.45,58.57,58.21,58.23,31909.0,49.295,49.3962,49.0926,49.1095,31909.0
2015-10-06 10:30:00,58.25,58.38,58.04,58.38,71290.0,49.1263,49.236,48.9492,49.236,71290.0
2015-10-06 11:00:00,58.36,58.49,58.24,58.27,47521.0,49.2191,49.3287,49.1179,49.1432,47521.0
2015-10-06 11:30:00,58.28,58.28,57.99,58.04,16005.0,49.1516,49.1516,48.9071,48.9492,16005.0
2015-10-06 12:00:00,58.05,58.11,57.94,57.95,11871.0,48.9577,49.0083,48.8649,48.8733,11871.0
2015-10-06 12:30:00,57.93,58.03,57.92,57.93,22580.0,48.8565,48.9408,48.848,48.8565,22580.0
2015-10-06 13:00:00,57.96,58.14,57.94,58.14,11692.0,48.8818,49.0336,48.8649,49.0336,11692.0
2015-10-06 13:30:00,58.12,58.12,57.98,58.11,11876.0,49.0167,49.0167,48.8986,49.0083,11876.0
2015-10-06 14:00:00,58.11,58.3,58.06,58.27,21572.0,49.0083,49.1685,48.9661,49.1432,21572.0
2015-10-06 14:30:00,58.27,58.33,58.16,58.18,32908.0,49.1432,49.1938,49.0504,49.0673,32908.0
2015-10-06 15:00:00,58.18,58.23,58.05,58.23,61614.0,49.0673,49.1095,48.9577,49.1095,61614.0
2015-10-06 15:30:00,58.23,58.3,58.2,58.27,71807.0,49.1095,49.1685,49.0842,49.1432,71807.0
2015-10-07 09:30:00,58.47,58.55,57.83,58.49,18113.0,49.3119,49.3793,48.7721,49.3287,18113.0
2015-10-07 10:00:00,58.5,58.74,58.46,58.73,31609.0,49.3372,49.5396,49.3034,49.5312,31609.0
2015-10-07 10:30:00,58.76,58.78,58.43,58.44,30914.0,49.5565,49.5733,49.2781,49.2866,30914.0
2015-10-07 11:00:00,58.44,58.44,58.16,58.21,17445.0,49.2866,49.2866,49.0504,49.0926,17445.0
2015-10-07 11:30:00,58.18,58.39,58.18,58.39,26959.0,49.0673,49.2444,49.0673,49.2444,26959.0
2015-10-07 12:00:00,58.39,58.47,58.27,58.34,28669.0,49.2444,49.3119,49.1432,49.2022,28669.0
2015-10-07 12:30:00,58.35,58.53,58.31,58.48,12382.0,49.2107,49.3625,49.1769,49.3203,12382.0
2015-10-07 13:00:00,58.49,58.61,58.44,58.59,14260.0,49.3287,49.4299,49.2866,49.4131,14260.0
2015-10-07 13:30:00,58.6,58.93,58.6,58.84,24959.0,49.4215,49.6998,49.4215,49.6239,24959.0
2015-10-07 14:00:00,58.82,58.95,58.77,58.83,16631.0,49.6071,49.7167,49.5649,49.6155,16631.0
2015-10-07 14:30:00,58.84,58.98,58.8,58.92,25148.0,49.6239,49.742,49.5902,49.6914,25148.0
2015-10-07 15:00:00,58.9,58.98,58.76,58.79,42049.0,49.6745,49.742,49.5565,49.5818,42049.0
2015-10-07 15:30:00,58.79,58.81,58.61,58.71,104658.0,49.5818,49.5986,49.4299,49.5143,104658.0
2015-10-08 09:30:00,58.7,58.96,58.01,58.57,18967.0,49.5059,49.7251,48.9239,49.3962,18967.0
2015-10-08 10:00:00,58.63,58.64,58.4,58.53,32059.0,49.4468,49.4552,49.2528,49.3625,32059.0
2015-10-08 10:30:00,58.54,58.55,58.46,58.48,30683.0,49.3709,49.3793,49.3034,49.3203,30683.0
2015-10-08 11:00:00,58.5,58.61,58.47,58.61,22609.0,49.3372,49.4299,49.3119,49.4299,22609.0
2015-10-08 11:30:00,58.61,58.63,58.49,58.49,27458.0,49.4299,49.4468,49.3287,49.3287,27458.0
2015-10-08 12:00:00,58.47,58.48,58.37,58.37,32813.0,49.3119,49.3203,49.2275,49.2275,32813.0
2015-10-08 12:30:00,58.38,58.49,58.35,58.36,18897.0,49.236,49.3287,49.2107,49.2191,18897.0
2015-10-08 13:00:00,58.35,58.39,58.27,58.37,13205.0,49.2107,49.2444,49.1432,49.2275,13205.0
2015-10-08 13:30:00,58.4,58.4,58.28,58.31,10788.0,49.2528,49.2528,49.1516,49.1769,10788.0
2015-10-08 14:00:00,58.3,58.42,58.29,58.37,27462.0,49.1685,49.2697,49.1601,49.2275,27462.0
2015-10-08 14:30:00,58.38,58.41,58.33,58.36,80603.0,49.236,49.2613,49.1938,49.2191,80603.0
2015-10-08 15:00:00,58.36,58.51,58.36,58.47,48949.0,49.2191,49.3456,49.2191,49.3119,48949.0
2015-10-08 15:30:00,58.47,58.58,58.47,58.48,80682.0,49.3119,49.4046,49.3119,49.3203,80682.0
2015-10-09 09:30:00,58.73,58.78,58.54,58.63,25818.0,49.5312,49.5733,49.3709,49.4468,25818.0
2015-10-09 10:00:00,58.63,58.72,58.52,58.61,21547.0,49.4468,49.5227,49.354,49.4299,21547.0
2015-10-09 10:30:00,58.6,58.73,58.58,58.73,29872.0,49.4215,49.5312,49.4046,49.5312,29872.0
2015-10-09 11:00:00,58.72,58.72,58.6,58.65,19165.0,49.5227,49.5227,49.4215,49.4637,19165.0
2015-10-09 11:30:00,58.63,58.63,58.55,58.59,12962.0,49.4468,49.4468,49.3793,49.4131,12962.0
2015-10-09 12:00:00,58.6,58.66,58.48,58.54,16230.0,49.4215,49.4721,49.3203,49.3709,16230.0
2015-10-09 12:30:00,58.52,58.57,58.47,58.54,8129.0,49.354,49.3962,49.3119,49.3709,8129.0
2015-10-09 13:00:00,58.54,58.56,58.38,58.49,12063.0,49.3709,49.3878,49.236,49.3287,12063.0
2015-10-09 13:30:00,58.48,58.49,58.41,58.42,20393.0,49.3203,49.3287,49.2613,49.2697,20393.0
2015-10-09 14:00:00,58.42,58.47,58.37,58.41,16904.0,49.2697,49.3119,49.2275,49.2613,16904.0
2015-10-09 14:30:00,58.41,58.46,58.35,58.44,25930.0,49.2613,49.3034,49.2107,49.2866,25930.0
2015-10-09 15:00:00,58.44,58.49,58.39,58.44,23876.0,49.2866,49.3287,49.2444,49.2866,23876.0
2015-10-09 15:30:00,58.44,58.53,58.43,58.45,66031.0,49.2866,49.3625,49.2781,49.295,66031.0
2015-10-12 09:30:00,58.25,58.29,57.9,58.1,52391.0,49.1263,49.1601,48.8312,48.9998,52391.0
2015-10-12 10:00:00,58.08,58.25,58.08,58.2,55007.0,48.983,49.1263,48.983,49.0842,55007.0
2015-10-12 10:30:00,58.19,58.33,58.16,58.31,37643.0,49.0757,49.1938,49.0504,49.1769,37643.0
2015-10-12 11:00:00,58.32,58.66,58.31,58.66,19499.0,49.1854,49.4721,49.1769,49.4721,19499.0
2015-10-12 11:30:00,58.67,58.78,58.64,58.73,20910.0,49.4805,49.5733,49.4552,49.5312,20910.0
2015-10-12 12:00:00,58.74,58.83,58.74,58.77,16930.0,49.5396,49.6155,49.5396,49.5649,16930.0
2015-10-12 12:30:00,58.77,58.81,58.68,58.81,12110.0,49.5649,49.5986,49.489,49.5986,12110.0
2015-10-12 13:00:00,58.8,58.8,58.69,58.75,11412.0,49.5902,49.5902,49.4974,49.548,11412.0
2015-10-12 13:30:00,58.75,58.75,58.68,58.72,18173.0,49.548,49.548,49.489,49.5227,18173.0
2015-10-12 14:00:00,58.71,58.78,58.68,58.73,16045.0,49.5143,49.5733,49.489,49.5312,16045.0
2015-10-12 14:30:00,58.73,58.83,58.72,58.79,17340.0,49.5312,49.6155,49.5227,49.5818,17340.0
2015-10-12 15:00:00,58.78,58.97,58.76,58.97,44046.0,49.5733,49.7336,49.5565,49.7336,44046.0
2015-10-12 15:30:00,58.96,58.98,58.85,58.93,68475.0,49.7251,49.742,49.6324,49.6998,68475.0
2015-10-13 09:30:00,58.89,58.89,58.61,58.71,18935.0,49.6661,49.6661,49.4299,49.5143,18935.0
2015-10-13 10:00:00,58.71,58.79,58.69,58.75,17719.0,49.5143,49.5818,49.4974,49.548,17719.0
2015-10-13 10:30:00,58.76,58.77,58.69,58.74,17718.0,49.5565,49.5649,49.4974,49.5396,17718.0
2015-10-13 11:00:00,58.75,58.79,58.7,58.7,27688.0,49.548,49.5818,49.5059,49.5059,27688.0
2015-10-13 11:30:00,58.71,58.76,58.62,58.65,14979.0,49.5143,49.5565,49.4384,49.4637,14979.0
2015-10-13 12:00:00,58.67,58.76,58.67,58.73,10543.0,49.4805,49.5565,49.4805,49.5312,10543.0
2015-10-13 12:30:00,58.75,58.76,58.65,58.68,9933.0,49.548,49.5565,49.4637,49.489,9933.0
2015-10-13 13:00:00,58.65,58.66,58.53,58.57,11111.0,49.4637,49.4721,49.3625,49.3962,11111.0
2015-10-13 13:30:00,58.55,58.68,58.51,58.63,11509.0,49.3793,49.489,49.3456,49.4468,11509.0
2015-10-13 14:00:00,58.64,58.66,58.55,58.57,11939.0,49.4552,49.4721,49.3793,49.3962,11939.0
2015-10-13 14:30:00,58.57,58.73,58.54,58.73,21235.0,49.3962,49.5312,49.3709,49.5312,21235.0
2015-10-13 15:00:00,58.75,58.75,58.63,58.71,20083.0,49.548,49.548,49.4468,49.5143,20083.0
2015-10-13 15:30:00,58.7,58.7,58.52,58.54,84321.0,49.5059,49.5059,49.354,49.3709,84321.0
2015-10-14 09:30:00,58.35,58.95,58.17,58.47,34761.0,49.2107,49.7167,49.0589,49.3119,34761.0
2015-10-14 10:00:00,58.5,58.59,58.23,58.33,32605.0,49.3372,49.4131,49.1095,49.1938,32605.0
2015-10-14 10:30:00,58.33,58.42,58.22,58.22,63926.0,49.1938,49.2697,49.101,49.101,63926.0
2015-10-14 11:00:00,58.22,58.3,58.14,58.24,22501.0,49.101,49.1685,49.0336,49.1179,22501.0
2015-10-14 11:30:00,58.24,58.35,58.17,58.32,20261.0,49.1179,49.2107,49.0589,49.1854,20261.0
2015-10-14 12:00:00,58.33,58.41,58.23,58.35,30773.0,49.1938,49.2613,49.1095,49.2107,30773.0
2015-10-14 12:30:00,58.36,58.74,58.35,58.72,20387.0,49.2191,49.5396,49.2107,49.5227,20387.0
2015-10-14 13:00:00,58.74,58.76,58.54,58.57,20241.0,49.5396,49.5565,49.3709,49.3962,20241.0
2015-10-14 13:30:00,58.56,58.6,58.51,58.54,25582.0,49.3878,49.4215,49.3456,49.3709,25582.0
2015-10-14 14:00:00,58.53,58.6,58.42,58.42,21851.0,49.3625,49.4215,49.2697,49.2697,21851.0
2015-10-14 14:30:00,58.4,58.43,58.32,58.36,28316.0,49.2528,49.2781,49.1854,49.2191,28316.0
2015-10-14 15:00:00,58.37,58.42,58.26,58.37,32669.0,49.2275,49.2697,49.1348,49.2275,32669.0
2015-10-14 15:30:00,58.39,58.42,58.17,58.19,84376.0,49.2444,49.2697,49.0589,49.0757,84376.0
2015-10-15 09:30:00,58.49,58.88,58.25,58.3,26961.0,49.3287,49.6577,49.1263,49.1685,26961.0
2015-10-15 10:00:00,58.34,58.51,58.25,58.27,17983.0,49.2022,49.3456,49.1263,49.1432,17983.0
2015-10-15 10:30:00,58.26,58.38,58.17,58.17,15631.0,49.1348,49.236,49.0589,49.0589,15631.0
2015-10-15 11:00:00,58.17,58.34,58.17,58.27,50564.0,49.0589,49.2022,49.0589,49.1432,50564.0
2015-10-15 11:30:00,58.29,58.3,58.02,58.04,22009.0,49.1601,49.1685,48.9324,48.9492,22009.0
2015-10-15 12:00:00,58.05,58.12,57.94,58.06,13387.0,48.9577,49.0167,48.8649,48.9661,13387.0
2015-10-15 12:30:00,58.03,58.09,57.98,58.0,21002.0,48.9408,48.9914,48.8986,48.9155,21002.0
2015-10-15 13:00:00,58.0,58.07,57.94,57.96,26399.0,48.9155,48.9745,48.8649,48.8818,26399.0
2015-10-15 13:30:00,57.99,58.0,57.91,57.97,23947.0,48.9071,48.9155,48.8396,48.8902,23947.0
2015-10-15 14:00:00,57.95,58.14,57.95,58.1,25955.0,48.8733,49.0336,48.8733,48.9998,25955.0
2015-10-15 14:30:00,58.11,58.22,58.07,58.16,24493.0,49.0083,49.101,48.9745,49.0504,24493.0
2015-10-15 15:00:00,58.17,58.32,58.12,58.3,33587.0,49.0589,49.1854,49.0167,49.1685,33587.0
2015-10-15 15:30:00,58.29,58.34,58.2,58.34,76709.0,49.1601,49.2022,49.0842,49.2022,76709.0
2015-10-16 09:30:00,58.47,58.52,58.19,58.35,22022.0,49.3119,49.354,49.0757,49.2107,22022.0
2015-10-16 10:00:00,58.36,58.49,58.29,58.44,15787.0,49.2191,49.3287,49.1601,49.2866,15787.0
2015-10-16 10:30:00,58.43,58.49,58.38,58.42,28627.0,49.2781,49.3287,49.236,49.2697,28627.0
2015-10-16 11:00:00,58.44,58.59,58.42,58.54,25699.0,49.2866,49.4131,49.2697,49.3709,25699.0
2015-10-16 11:30:00,58.55,58.76,58.53,58.76,19025.0,49.3793,49.5565,49.3625,49.5565,19025.0
2015-10-16 12:00:00,58.78,58.78,58.58,58.63,18431.0,49.5733,49.5733,49.4046,49.4468,18431.0
2015-10-16 12:30:00,58.65,58.67,58.57,58.62,18476.0,49.4637,49.4805,49.3962,49.4384,18476.0
2015-10-16 13:00:00,58.63,58.63,58.51,58.52,12023.0,49.4468,49.4468,49.3456,49.354,12023.0
2015-10-16 13:30:00,58.52,58.56,58.39,58.4,17634.0,49.354,49.3878,49.2444,49.2528,17634.0
2015-10-16 14:00:00,58.39,58.44,58.29,58.4,20771.0,49.2444,49.2866,49.1601,49.2528,20771.0
2015-10-16 14:30:00,58.41,58.52,58.4,58.47,22495.0,49.2613,49.354,49.2528,49.3119,22495.0
2015-10-16 15:00:00,58.48,58.59,58.46,58.57,21809.0,49.3203,49.4131,49.3034,49.3962,21809.0
2015-10-16 15:30:00,58.57,58.64,58.53,58.55,45160.0,49.3962,49.4552,49.3625,49.3793,45160.0
2015-10-19 09:30:00,58.56,58.56,58.33,58.48,20098.0,49.3878,49.3878,49.1938,49.3203,20098.0
2015-10-19 10:00:00,58.49,58.54,58.42,58.47,14829.0,49.3287,49.3709,49.2697,49.3119,14829.0
2015-10-19 10:30:00,58.44,58.53,58.38,58.49,20776.0,49.2866,49.3625,49.236,49.3287,20776.0
2015-10-19 11:00:00,58.46,58.5,58.41,58.42,25841.0,49.3034,49.3372,49.2613,49.2697,25841.0
2015-10-19 11:30:00,58.46,58.51,58.42,58.47,16507.0,49.3034,49.3456,49.2697,49.3119,16507.0
2015-10-19 12:00:00,58.45,58.46,58.28,58.31,10799.0,49.295,49.3034,49.1516,49.1769,10799.0
2015-10-19 12:30:00,58.33,58.33,58.2,58.25,13025.0,49.1938,49.1938,49.0842,49.1263,13025.0
2015-10-19 13:00:00,58.23,58.29,58.07,58.08,19424.0,49.1095,49.1601,48.9745,48.983,19424.0
2015-10-19 13:30:00,58.08,58.14,58.04,58.13,20561.0,48.983,49.0336,48.9492,49.0251,20561.0
2015-10-19 14:00:00,58.13,58.21,58.07,58.21,22295.0,49.0251,49.0926,48.9745,49.0926,22295.0
2015-10-19 14:30:00,58.21,58.24,58.16,58.22,18890.0,49.0926,49.1179,49.0504,49.101,18890.0
2015-10-19 15:00:00,58.22,58.3,58.21,58.27,27094.0,49.101,49.1685,49.0926,49.1432,27094.0
2015-10-19 15:30:00,58.26,58.36,58.23,58.33,35835.0,49.1348,49.2191,49.1095,49.1938,35835.0
2015-10-20 09:30:00,58.5,58.58,58.02,58.48,34661.0,49.3372,49.4046,48.9324,49.3203,34661.0
2015-10-20 10:00:00,58.5,58.56,58.41,58.52,24445.0,49.3372,49.3878,49.2613,49.354,24445.0
2015-10-20 10:30:00,58.52,58.59,58.47,58.59,28777.0,49.354,49.4131,49.3119,49.4131,28777.0
2015-10-20 11:00:00,58.56,58.59,58.43,58.54,43516.0,49.3878,49.4131,49.2781,49.3709,43516.0
2015-10-20 11:30:00,58.52,58.52,58.38,58.46,13193.0,49.354,49.354,49.236,49.3034,13193.0
2015-10-20 12:00:00,58.45,58.46,58.31,58.41,19842.0,49.295,49.3034,49.1769,49.2613,19842.0
2015-10-20 12:30:00,58.41,58.43,58.29,58.4,22628.0,49.2613,49.2781,49.1601,49.2528,22628.0
2015-10-20 13:00:00,58.42,58.5,58.37,58.45,22526.0,49.2697,49.3372,49.2275,49.295,22526.0
2015-10-20 13:30:00,58.44,58.46,58.39,58.42,24193.0,49.2866,49.3034,49.2444,49.2697,24193.0
2015-10-20 14:00:00,58.42,58.54,58.42,58.54,23062.0,49.2697,49.3709,49.2697,49.3709,23062.0
2015-10-20 14:30:00,58.54,58.67,58.51,58.61,32231.0,49.3709,49.4805,49.3456,49.4299,32231.0
2015-10-20 15:00:00,58.62,58.67,58.55,58.64,35014.0,49.4384,49.4805,49.3793,49.4552,35014.0
2015-10-20 15:30:00,58.65,58.73,58.59,58.72,105361.0,49.4637,49.5312,49.4131,49.5227,105361.0
2015-10-21 09:30:00,58.98,58.98,58.64,58.91,30555.0,49.742,49.742,49.4552,49.683,30555.0
2015-10-21 10:00:00,58.87,58.87,58.42,58.47,52118.0,49.6492,49.6492,49.2697,49.3119,52118.0
2015-10-21 10:30:00,58.46,58.48,58.34,58.41,20226.0,49.3034,49.3203,49.2022,49.2613,20226.0
2015-10-21 11:00:00,58.41,58.51,58.39,58.49,38301.0,49.2613,49.3456,49.2444,49.3287,38301.0
2015-10-21 11:30:00,58.51,58.8,58.49,58.8,27919.0,49.3456,49.5902,49.3287,49.5902,27919.0
2015-10-21 12:00:00,58.8,58.94,58.78,58.93,17272.0,49.5902,49.7083,49.5733,49.6998,17272.0
2015-10-21 12:30:00,58.91,58.95,58.86,58.89,11682.0,49.683,49.7167,49.6408,49.6661,11682.0
2015-10-21 13:00:00,58.89,58.92,58.79,58.88,42891.0,49.6661,49.6914,49.5818,49.6577,42891.0
2015-10-21 13:30:00,58.87,58.88,58.69,58.72,28760.0,49.6492,49.6577,49.4974,49.5227,28760.0
2015-10-21 14:00:00,58.71,58.81,58.69,58.81,21997.0,49.5143,49.5986,49.4974,49.5986,21997.0
2015-10-21 14:30:00,58.8,59.17,58.79,59.06,40802.0,49.5902,49.9022,49.5818,49.8095,40802.0
2015-10-21 15:00:00,59.08,59.12,58.88,59.02,52338.0,49.8263,49.8601,49.6577,49.7757,52338.0
2015-10-21 15:30:00,59.01,59.08,58.77,58.88,92849.0,49.7673,49.8263,49.5649,49.6577,92849.0
2015-10-22 09:30:00,59.1,59.46,58.91,59.37,114748.0,49.8432,50.1468,49.683,50.0709,114748.0
2015-10-22 10:00:00,59.4,59.8,59.37,59.56,31699.0,50.0962,50.4336,50.0709,50.2311,31699.0
2015-10-22 10:30:00,59.58,59.99,59.54,59.95,25425.0,50.248,50.5938,50.2143,50.5601,25425.0
2015-10-22 11:00:00,59.96,59.97,59.85,59.94,40854.0,50.5685,50.5769,50.4757,50.5516,40854.0
2015-10-22 11:30:00,59.93,60.36,59.93,60.25,48224.0,50.5432,50.9058,50.5432,50.8131,48224.0
2015-10-22 12:00:00,60.24,60.49,60.17,60.46,20367.0,50.8046,51.0155,50.7456,50.9902,20367.0
2015-10-22 12:30:00,60.46,60.6,60.45,60.54,31706.0,50.9902,51.1083,50.9817,51.0577,31706.0
2015-10-22 13:00:00,60.54,60.54,60.4,60.43,22721.0,51.0577,51.0577,50.9396,50.9649,22721.0
2015-10-22 13:30:00,60.44,60.56,60.44,60.48,22487.0,50.9733,51.0745,50.9733,51.007,22487.0
2015-10-22 14:00:00,60.47,60.51,60.29,60.36,28802.0,50.9986,51.0324,50.8468,50.9058,28802.0
2015-10-22 14:30:00,60.35,60.62,60.33,60.54,58209.0,50.8974,51.1251,50.8805,51.0577,58209.0
2015-10-22 15:00:00,60.54,60.57,60.48,60.51,63773.0,51.0577,51.083,51.007,51.0324,63773.0
2015-10-22 15:30:00,60.52,60.52,60.36,60.51,88987.0,51.0408,51.0408,50.9058,51.0324,88987.0
2015-10-23 09:30:00,60.81,60.84,60.41,60.64,41826.0,51.2854,51.3107,50.948,51.142,41826.0
2015-10-23 10:00:00,60.68,60.97,60.64,60.71,25128.0,51.1757,51.4203,51.142,51.201,25128.0
2015-10-23 10:30:00,60.7,60.84,60.65,60.73,25065.0,51.1926,51.3107,51.1504,51.2179,25065.0
2015-10-23 11:00:00,60.76,60.99,60.71,60.93,20405.0,51.2432,51.4372,51.201,51.3866,20405.0
2015-10-23 11:30:00,60.93,61.02,60.84,60.98,34390.0,51.3866,51.4625,51.3107,51.4287,34390.0
2015-10-23 12:00:00,61.02,61.27,60.99,61.23,24777.0,51.4625,51.6733,51.4372,51.6396,24777.0
2015-10-23 12:30:00,61.23,61.24,60.84,60.89,24288.0,51.6396,51.648,51.3107,51.3528,24288.0
2015-10-23 13:00:00,60.89,60.99,60.86,60.95,23134.0,51.3528,51.4372,51.3275,51.4034,23134.0
2015-10-23 13:30:00,60.92,60.98,60.86,60.9,20372.0,51.3781,51.4287,51.3275,51.3613,20372.0
2015-10-23 14:00:00,60.91,61.08,60.88,61.05,23824.0,51.3697,51.5131,51.3444,51.4878,23824.0
2015-10-23 14:30:00,61.07,61.14,61.04,61.08,31889.0,51.5046,51.5637,51.4793,51.5131,31889.0
2015-10-23 15:00:00,61.09,61.11,60.9,60.9,59192.0,51.5215,51.5384,51.3613,51.3613,59192.0
2015-10-23 15:30:00,60.91,61.02,60.89,61.0,92324.0,51.3697,51.4625,51.3528,51.4456,92324.0
2015-10-26 09:30:00,60.77,61.04,60.53,60.75,18881.0,51.2516,51.4793,51.0492,51.2348,18881.0
2015-10-26 10:00:00,60.74,60.77,60.49,60.77,13052.0,51.2263,51.2516,51.0155,51.2516,13052.0
2015-10-26 10:30:00,60.76,60.9,60.7,60.82,11931.0,51.2432,51.3613,51.1926,51.2938,11931.0
2015-10-26 11:00:00,60.82,60.9,60.73,60.8,11776.0,51.2938,51.3613,51.2179,51.2769,11776.0
2015-10-26 11:30:00,60.82,60.86,60.76,60.83,8468.0,51.2938,51.3275,51.2432,51.3022,8468.0
2015-10-26 12:00:00,60.83,60.84,60.67,60.68,22918.0,51.3022,51.3107,51.1673,51.1757,22918.0
2015-10-26 12:30:00,60.68,60.68,60.59,60.59,17440.0,51.1757,51.1757,51.0998,51.0998,17440.0
2015-10-26 13:00:00,60.57,60.6,60.56,60.58,8426.0,51.083,51.1083,51.0745,51.0914,8426.0
2015-10-26 13:30:00,60.55,60.59,60.51,60.57,12616.0,51.0661,51.0998,51.0324,51.083,12616.0
2015-10-26 14:00:00,60.58,60.7,60.56,60.58,13406.0,51.0914,51.1926,51.0745,51.0914,13406.0
2015-10-26 14:30:00,60.56,60.74,60.56,60.7,33499.0,51.0745,51.2263,51.0745,51.1926,33499.0
2015-10-26 15:00:00,60.69,60.73,60.61,60.64,47363.0,51.1842,51.2179,51.1167,51.142,47363.0
2015-10-26 15:30:00,60.69,60.7,60.6,60.61,46001.0,51.1842,51.1926,51.1083,51.1167,46001.0
2015-10-27 09:30:00,60.45,60.65,60.25,60.46,29984.0,50.9817,51.1504,50.8131,50.9902,29984.0
2015-10-27 10:00:00,60.46,60.48,60.17,60.35,24114.0,50.9902,51.007,50.7456,50.8974,24114.0
2015-10-27 10:30:00,60.38,60.38,60.26,60.32,43782.0,50.9227,50.9227,50.8215,50.8721,43782.0
2015-10-27 11:00:00,60.35,60.5,60.3,60.48,24619.0,50.8974,51.0239,50.8552,51.007,24619.0
2015-10-27 11:30:00,60.47,60.49,60.35,60.42,48901.0,50.9986,51.0155,50.8974,50.9564,48901.0
2015-10-27 12:00:00,60.43,60.51,60.42,60.48,54392.0,50.9649,51.0324,50.9564,51.007,54392.0
2015-10-27 12:30:00,60.48,60.6,60.42,60.42,19637.0,51.007,51.1083,50.9564,50.9564,19637.0
2015-10-27 13:00:00,60.4,60.4,60.21,60.27,14219.0,50.9396,50.9396,50.7793,50.8299,14219.0
2015-10-27 13:30:00,60.28,60.43,60.28,60.41,34156.0,50.8384,50.9649,50.8384,50.948,34156.0
2015-10-27 14:00:00,60.41,60.47,60.4,60.43,18696.0,50.948,50.9986,50.9396,50.9649,18696.0
2015-10-27 14:30:00,60.43,60.46,60.39,60.41,76860.0,50.9649,50.9902,50.9311,50.948,76860.0
2015-10-27 15:00:00,60.42,60.52,60.4,60.48,46510.0,50.9564,51.0408,50.9396,51.007,46510.0
2015-10-27 15:30:00,60.49,60.51,60.31,60.43,111970.0,51.0155,51.0324,50.8637,50.9649,111970.0
2015-10-28 09:30:00,60.5,60.8,60.08,60.73,31030.0,51.0239,51.2769,50.6697,51.2179,31030.0
2015-10-28 10:00:00,60.73,60.79,60.59,60.62,42611.0,51.2179,51.2685,51.0998,51.1251,42611.0
2015-10-28 10:30:00,60.64,60.86,60.6,60.86,27400.0,51.142,51.3275,51.1083,51.3275,27400.0
2015-10-28 11:00:00,60.85,60.98,60.83,60.89,35551.0,51.3191,51.4287,51.3022,51.3528,35551.0
2015-10-28 11:30:00,60.89,60.91,60.8,60.86,31000.0,51.3528,51.3697,51.2769,51.3275,31000.0
2015-10-28 12:00:00,60.88,60.94,60.84,60.91,31352.0,51.3444,51.395,51.3107,51.3697,31352.0
2015-10-28 12:30:00,60.91,60.92,60.77,60.79,26722.0,51.3697,51.3781,51.2516,51.2685,26722.0
2015-10-28 13:00:00,60.8,60.89,60.77,60.84,28113.0,51.2769,51.3528,51.2516,51.3107,28113.0
2015-10-28 13:30:00,60.83,60.9,60.8,60.87,24065.0,51.3022,51.3613,51.2769,51.336,24065.0
2015-10-28 14:00:00,60.87,60.87,60.29,60.44,76308.0,51.336,51.336,50.8468,50.9733,76308.0
2015-10-28 14:30:00,60.45,60.74,60.36,60.63,18157.0,50.9817,51.2263,50.9058,51.1336,18157.0
2015-10-28 15:00:00,60.63,60.73,60.62,60.69,73992.0,51.1336,51.2179,51.1251,51.1842,73992.0
2015-10-28 15:30:00,60.7,60.92,60.66,60.73,156507.0,51.1926,51.3781,51.1589,51.2179,156507.0
2015-10-29 09:30:00,60.33,61.25,59.52,60.52,38125.0,50.8805,51.6564,50.1974,51.0408,38125.0
2015-10-29 10:00:00,60.49,60.57,60.26,60.28,66604.0,51.0155,51.083,50.8215,50.8384,66604.0
2015-10-29 10:30:00,60.27,60.43,60.25,60.42,37423.0,50.8299,50.9649,50.8131,50.9564,37423.0
2015-10-29 11:00:00,60.39,60.59,60.33,60.53,25907.0,50.9311,51.0998,50.8805,51.0492,25907.0
2015-10-29 11:30:00,60.55,60.6,60.46,60.49,29209.0,51.0661,51.1083,50.9902,51.0155,29209.0
2015-10-29 12:00:00,60.49,60.57,60.45,60.5,54248.0,51.0155,51.083,50.9817,51.0239,54248.0
2015-10-29 12:30:00,60.5,60.57,60.46,60.54,67371.0,51.0239,51.083,50.9902,51.0577,67371.0
2015-10-29 13:00:00,60.54,60.58,60.5,60.53,52408.0,51.0577,51.0914,51.0239,51.0492,52408.0
2015-10-29 13:30:00,60.54,60.56,60.46,60.5,31168.0,51.0577,51.0745,50.9902,51.0239,31168.0
2015-10-29 14:00:00,60.48,60.58,60.41,60.51,76929.0,51.007,51.0914,50.948,51.0324,76929.0
2015-10-29 14:30:00,60.51,60.51,60.39,60.44,11956.0,51.0324,51.0324,50.9311,50.9733,11956.0
2015-10-29 15:00:00,60.42,60.47,60.39,60.4,32266.0,50.9564,50.9986,50.9311,50.9396,32266.0
2015-10-29 15:30:00,60.43,60.46,60.15,60.26,118833.0,50.9649,50.9902,50.7287,50.8215,118833.0
2015-10-30 09:30:00,60.3,60.54,60.15,60.22,23620.0,50.8552,51.0577,50.7287,50.7878,23620.0
2015-10-30 10:00:00,60.22,60.26,60.06,60.25,19478.0,50.7878,50.8215,50.6528,50.8131,19478.0
2015-10-30 10:30:00,60.31,60.46,60.3,60.36,18716.0,50.8637,50.9902,50.8552,50.9058,18716.0
2015-10-30 11:00:00,60.4,60.4,60.2,60.26,21406.0,50.9396,50.9396,50.7709,50.8215,21406.0
2015-10-30 11:30:00,60.26,60.36,60.22,60.36,115265.0,50.8215,50.9058,50.7878,50.9058,115265.0
2015-10-30 12:00:00,60.35,60.44,60.35,60.43,19612.0,50.8974,50.9733,50.8974,50.9649,19612.0
2015-10-30 12:30:00,60.42,60.44,60.24,60.3,15259.0,50.9564,50.9733,50.8046,50.8552,15259.0
2015-10-30 13:00:00,60.32,60.33,60.24,60.3,12299.0,50.8721,50.8805,50.8046,50.8552,12299.0
2015-10-30 13:30:00,60.29,60.32,60.25,60.29,11256.0,50.8468,50.8721,50.8131,50.8468,11256.0
2015-10-30 14:00:00,60.29,60.38,60.27,60.29,34557.0,50.8468,50.9227,50.8299,50.8468,34557.0
2015-10-30 14:30:00,60.28,60.3,60.18,60.18,34304.0,50.8384,50.8552,50.754,50.754,34304.0
2015-10-30 15:00:00,60.18,60.18,60.02,60.02,32451.0,50.754,50.754,50.6191,50.6191,32451.0
2015-10-30 15:30:00,60.03,60.03,59.57,59.58,306081.0,50.6275,50.6275,50.2396,50.248,306081.0
2015-11-02 09:30:00,59.81,60.11,59.36,60.0,21682.0,50.442,50.695,50.0625,50.6022,21682.0
2015-11-02 10:00:00,60.01,60.04,59.79,59.83,35148.0,50.6107,50.636,50.4251,50.4589,35148.0
2015-11-02 10:30:00,59.79,59.82,59.69,59.73,42478.0,50.4251,50.4504,50.3408,50.3745,42478.0
2015-11-02 11:00:00,59.73,59.86,59.71,59.72,35464.0,50.3745,50.4842,50.3577,50.3661,35464.0
2015-11-02 11:30:00,59.72,59.75,59.6,59.7,38322.0,50.3661,50.3914,50.2649,50.3492,38322.0
2015-11-02 12:00:00,59.67,59.8,59.61,59.73,34803.0,50.3239,50.4336,50.2733,50.3745,34803.0
2015-11-02 12:30:00,59.76,59.8,59.65,59.66,32400.0,50.3998,50.4336,50.3071,50.3155,32400.0
2015-11-02 13:00:00,59.66,59.76,59.61,59.71,39678.0,50.3155,50.3998,50.2733,50.3577,39678.0
2015-11-02 13:30:00,59.72,59.81,59.67,59.69,50136.0,50.3661,50.442,50.3239,50.3408,50136.0
2015-11-02 14:00:00,59.72,59.79,59.63,59.65,80397.0,50.3661,50.4251,50.2902,50.3071,80397.0
2015-11-02 14:30:00,59.65,59.68,59.59,59.67,109114.0,50.3071,50.3324,50.2564,50.3239,109114.0
2015-11-02 15:00:00,59.67,59.73,59.63,59.68,79424.0,50.3239,50.3745,50.2902,50.3324,79424.0
2015-11-02 15:30:00,59.68,59.87,59.67,59.86,192393.0,50.3324,50.4926,50.3239,50.4842,192393.0
2015-11-03 09:30:00,59.78,59.93,58.61,59.86,36866.0,50.4167,50.5432,49.4299,50.4842,36866.0
2015-11-03 10:00:00,59.85,59.85,59.74,59.83,11372.0,50.4757,50.4757,50.383,50.4589,11372.0
2015-11-03 10:30:00,59.81,59.82,59.69,59.75,16200.0,50.442,50.4504,50.3408,50.3914,16200.0
2015-11-03 11:00:00,59.75,59.85,59.68,59.78,24845.0,50.3914,50.4757,50.3324,50.4167,24845.0
2015-11-03 11:30:00,59.8,60.2,59.78,60.04,70834.0,50.4336,50.7709,50.4167,50.636,70834.0
2015-11-03 12:00:00,60.07,60.08,60.01,60.03,16830.0,50.6613,50.6697,50.6107,50.6275,16830.0
2015-11-03 12:30:00,60.06,60.13,60.03,60.12,17343.0,50.6528,50.7119,50.6275,50.7034,17343.0
2015-11-03 13:00:00,60.12,60.17,60.05,60.13,26676.0,50.7034,50.7456,50.6444,50.7119,26676.0
2015-11-03 13:30:00,60.14,60.26,60.06,60.23,44634.0,50.7203,50.8215,50.6528,50.7962,44634.0
2015-11-03 14:00:00,60.21,60.3,60.17,60.29,27222.0,50.7793,50.8552,50.7456,50.8468,27222.0
2015-11-03 14:30:00,60.28,60.29,60.12,60.23,39406.0,50.8384,50.8468,50.7034,50.7962,39406.0
2015-11-03 15:00:00,60.23,60.24,60.16,60.21,46255.0,50.7962,50.8046,50.7372,50.7793,46255.0
2015-11-03 15:30:00,60.22,60.22,60.06,60.12,72462.0,50.7878,50.7878,50.6528,50.7034,72462.0
2015-11-04 09:30:00,60.23,60.48,60.15,60.25,34761.0,50.7962,51.007,50.7287,50.8131,34761.0
2015-11-04 10:00:00,60.3,60.35,60.2,60.25,15177.0,50.8552,50.8974,50.7709,50.8131,15177.0
2015-11-04 10:30:00,60.21,60.27,60.08,60.12,18267.0,50.7793,50.8299,50.6697,50.7034,18267.0
2015-11-04 11:00:00,60.11,60.36,60.03,60.28,16131.0,50.695,50.9058,50.6275,50.8384,16131.0
2015-11-04 11:30:00,60.31,60.36,60.26,60.35,16220.0,50.8637,50.9058,50.8215,50.8974,16220.0
2015-11-04 12:00:00,60.34,60.48,60.34,60.42,11704.0,50.889,51.007,50.889,50.9564,11704.0
2015-11-04 12:30:00,60.39,60.39,60.31,60.37,8540.0,50.9311,50.9311,50.8637,50.9143,8540.0
2015-11-04 13:00:00,60.39,60.4,60.27,60.32,23512.0,50.9311,50.9396,50.8299,50.8721,23512.0
2015-11-04 13:30:00,60.32,60.48,60.32,60.46,36960.0,50.8721,51.007,50.8721,50.9902,36960.0
2015-11-04 14:00:00,60.43,60.52,60.41,60.44,14351.0,50.9649,51.0408,50.948,50.9733,14351.0
2015-11-04 14:30:00,60.43,60.52,60.42,60.48,34708.0,50.9649,51.0408,50.9564,51.007,34708.0
2015-11-04 15:00:00,60.48,60.51,60.35,60.49,67447.0,51.007,51.0324,50.8974,51.0155,67447.0
2015-11-04 15:30:00,60.48,60.5,60.41,60.43,89986.0,51.007,51.0239,50.948,50.9649,89986.0
2015-11-05 09:30:00,60.42,60.82,60.41,60.65,15475.0,50.9564,51.2938,50.948,51.1504,15475.0
2015-11-05 10:00:00,60.64,60.69,60.31,60.38,25357.0,51.142,51.1842,50.8637,50.9227,25357.0
2015-11-05 10:30:00,60.33,60.33,60.01,60.07,8983.0,50.8805,50.8805,50.6107,50.6613,8983.0
2015-11-05 11:00:00,60.12,60.23,60.11,60.18,7546.0,50.7034,50.7962,50.695,50.754,7546.0
2015-11-05 11:30:00,60.23,60.44,60.16,60.41,10450.0,50.7962,50.9733,50.7372,50.948,10450.0
2015-11-05 12:00:00,60.45,60.46,60.35,60.42,37973.0,50.9817,50.9902,50.8974,50.9564,37973.0
2015-11-05 12:30:00,60.41,60.44,60.36,60.43,12341.0,50.948,50.9733,50.9058,50.9649,12341.0
2015-11-05 13:00:00,60.45,60.55,60.4,60.51,40328.0,50.9817,51.0661,50.9396,51.0324,40328.0
2015-11-05 13:30:00,60.5,60.59,60.5,60.59,7811.0,51.0239,51.0998,51.0239,51.0998,7811.0
2015-11-05 14:00:00,60.6,60.61,60.47,60.5,21491.0,51.1083,51.1167,50.9986,51.0239,21491.0
2015-11-05 14:30:00,60.47,60.58,60.42,60.58,32306.0,50.9986,51.0914,50.9564,51.0914,32306.0
2015-11-05 15:00:00,60.57,60.63,60.5,60.62,55769.0,51.083,51.1336,51.0239,51.1251,55769.0
2015-11-05 15:30:00,60.63,60.68,60.52,60.53,100698.0,51.1336,51.1757,51.0408,51.0492,100698.0
2015-11-06 09:30:00,60.66,61.02,59.93,60.5,34929.0,51.1589,51.4625,50.5432,51.0239,34929.0
2015-11-06 10:00:00,60.55,60.56,60.29,60.41,34994.0,51.0661,51.0745,50.8468,50.948,34994.0
2015-11-06 10:30:00,60.44,60.53,60.36,60.36,27933.0,50.9733,51.0492,50.9058,50.9058,27933.0
2015-11-06 11:00:00,60.39,60.47,60.28,60.28,71348.0,50.9311,50.9986,50.8384,50.8384,71348.0
2015-11-06 11:30:00,60.3,60.51,60.3,60.38,39667.0,50.8552,51.0324,50.8552,50.9227,39667.0
2015-11-06 12:00:00,60.37,60.38,60.28,60.37,27867.0,50.9143,50.9227,50.8384,50.9143,27867.0
2015-11-06 12:30:00,60.35,60.37,60.27,60.35,15579.0,50.8974,50.9143,50.8299,50.8974,15579.0
2015-11-06 13:00:00,60.37,60.42,60.33,60.4,14436.0,50.9143,50.9564,50.8805,50.9396,14436.0
2015-11-06 13:30:00,60.4,60.52,60.34,60.48,11057.0,50.9396,51.0408,50.889,51.007,11057.0
2015-11-06 14:00:00,60.49,60.6,60.44,60.48,16215.0,51.0155,51.1083,50.9733,51.007,16215.0
2015-11-06 14:30:00,60.48,60.54,60.38,60.54,13283.0,51.007,51.0577,50.9227,51.0577,13283.0
2015-11-06 15:00:00,60.52,60.59,60.49,60.59,25110.0,51.0408,51.0998,51.0155,51.0998,25110.0
2015-11-06 15:30:00,60.6,60.72,60.6,60.7,70211.0,51.1083,51.2095,51.1083,51.1926,70211.0
2015-11-09 09:30:00,60.08,60.32,59.88,60.01,72227.0,50.6697,50.8721,50.501,50.6107,72227.0
2015-11-09 10:00:00,59.98,60.04,59.93,60.01,22130.0,50.5854,50.636,50.5432,50.6107,22130.0
2015-11-09 10:30:00,60.0,60.4,59.95,60.37,29347.0,50.6022,50.9396,50.5601,50.9143,29347.0
2015-11-09 11:00:00,60.37,60.41,60.03,60.12,68826.0,50.9143,50.948,50.6275,50.7034,68826.0
2015-11-09 11:30:00,60.11,60.12,60.01,60.06,17247.0,50.695,50.7034,50.6107,50.6528,17247.0
2015-11-09 12:00:00,60.09,60.18,60.06,60.17,7946.0,50.6781,50.754,50.6528,50.7456,7946.0
2015-11-09 12:30:00,60.16,60.17,60.06,60.08,45402.0,50.7372,50.7456,50.6528,50.6697,45402.0
2015-11-09 13:00:00,60.08,60.1,59.87,59.94,13312.0,50.6697,50.6866,50.4926,50.5516,13312.0
2015-11-09 13:30:00,59.96,60.11,59.96,60.1,14894.0,50.5685,50.695,50.5685,50.6866,14894.0
2015-11-09 14:00:00,60.09,60.17,60.07,60.13,22567.0,50.6781,50.7456,50.6613,50.7119,22567.0
2015-11-09 14:30:00,60.14,60.19,60.09,60.13,27345.0,50.7203,50.7625,50.6781,50.7119,27345.0
2015-11-09 15:00:00,60.13,60.16,60.1,60.13,42041.0,50.7119,50.7372,50.6866,50.7119,42041.0
2015-11-09 15:30:00,60.13,60.34,60.13,60.25,85961.0,50.7119,50.889,50.7119,50.8131,85961.0
2015-11-10 09:30:00,59.44,59.97,59.44,59.89,51369.0,50.1299,50.5769,50.1299,50.5095,51369.0
2015-11-10 10:00:00,59.88,60.05,59.86,60.0,26223.0,50.501,50.6444,50.4842,50.6022,26223.0
2015-11-10 10:30:00,59.96,60.13,59.95,59.98,17801.0,50.5685,50.7119,50.5601,50.5854,17801.0
2015-11-10 11:00:00,60.01,60.06,59.78,59.83,40482.0,50.6107,50.6528,50.4167,50.4589,40482.0
2015-11-10 11:30:00,59.86,60.14,59.83,60.13,23163.0,50.4842,50.7203,50.4589,50.7119,23163.0
2015-11-10 12:00:00,60.13,60.18,60.07,60.08,16243.0,50.7119,50.754,50.6613,50.6697,16243.0
2015-11-10 12:30:00,60.09,60.11,59.95,60.03,20618.0,50.6781,50.695,50.5601,50.6275,20618.0
2015-11-10 13:00:00,60.02,60.09,59.9,59.96,32543.0,50.6191,50.6781,50.5179,50.5685,32543.0
2015-11-10 13:30:00,59.98,60.22,59.96,60.21,28153.0,50.5854,50.7878,50.5685,50.7793,28153.0
2015-11-10 14:00:00,60.2,60.21,60.09,60.14,22451.0,50.7709,50.7793,50.6781,50.7203,22451.0
2015-11-10 14:30:00,60.14,60.44,60.12,60.29,24240.0,50.7203,50.9733,50.7034,50.8468,24240.0
2015-11-10 15:00:00,60.29,60.38,60.24,60.24,32571.0,50.8468,50.9227,50.8046,50.8046,32571.0
2015-11-10 15:30:00,60.24,60.26,59.94,60.1,224535.0,50.8046,50.8215,50.5516,50.6866,224535.0
2015-11-11 09:30:00,56.97,57.49,55.64,55.94,299707.0,48.0468,48.4854,46.9251,47.1781,299707.0
2015-11-11 10:00:00,55.97,56.63,55.86,56.57,123978.0,47.2034,47.7601,47.1107,47.7095,123978.0
2015-11-11 10:30:00,56.57,56.6,55.93,56.03,85855.0,47.7095,47.7348,47.1697,47.2541,85855.0
2015-11-11 11:00:00,56.02,56.35,55.99,56.31,63737.0,47.2456,47.5239,47.2203,47.4902,63737.0
2015-11-11 11:30:00,56.31,56.74,56.31,56.66,52336.0,47.4902,47.8528,47.4902,47.7854,52336.0
2015-11-11 12:00:00,56.69,56.7,56.28,56.32,47899.0,47.8107,47.8191,47.4649,47.4986,47899.0
2015-11-11 12:30:00,56.33,56.39,55.93,55.97,60732.0,47.5071,47.5577,47.1697,47.2034,60732.0
2015-11-11 13:00:00,55.97,56.03,55.78,55.94,148149.0,47.2034,47.2541,47.0432,47.1781,148149.0
2015-11-11 13:30:00,55.91,55.91,55.6,55.73,78570.0,47.1528,47.1528,46.8914,47.001,78570.0
2015-11-11 14:00:00,55.74,55.89,55.65,55.89,64896.0,47.0095,47.136,46.9336,47.136,64896.0
2015-11-11 14:30:00,55.9,55.9,55.51,55.51,76161.0,47.1444,47.1444,46.8155,46.8155,76161.0
2015-11-11 15:00:00,55.5,55.72,55.45,55.7,87217.0,46.8071,46.9926,46.7649,46.9757,87217.0
2015-11-11 15:30:00,55.7,55.72,55.46,55.56,298302.0,46.9757,46.9926,46.7733,46.8577,298302.0
2015-11-12 09:30:00,54.85,55.39,54.8,55.06,118427.0,46.2589,46.7143,46.2167,46.436,118427.0
2015-11-12 10:00:00,55.07,55.17,54.97,55.01,85052.0,46.4444,46.5288,46.3601,46.3938,85052.0
2015-11-12 10:30:00,55.0,55.24,54.98,55.23,85453.0,46.3854,46.5878,46.3685,46.5794,85453.0
2015-11-12 11:00:00,55.23,55.25,54.95,54.98,175148.0,46.5794,46.5962,46.3432,46.3685,175148.0
2015-11-12 11:30:00,54.97,55.0,54.9,54.99,90866.0,46.3601,46.3854,46.301,46.3769,90866.0
2015-11-12 12:00:00,54.99,55.0,54.81,54.86,187814.0,46.3769,46.3854,46.2251,46.2673,187814.0
2015-11-12 12:30:00,54.87,54.9,54.77,54.77,37661.0,46.2757,46.301,46.1914,46.1914,37661.0
2015-11-12 13:00:00,54.79,54.92,54.62,54.87,79132.0,46.2083,46.3179,46.0649,46.2757,79132.0
2015-11-12 13:30:00,54.91,54.94,54.75,54.85,114837.0,46.3095,46.3348,46.1745,46.2589,114837.0
2015-11-12 14:00:00,54.84,54.85,54.62,54.66,150044.0,46.2504,46.2589,46.0649,46.0986,150044.0
2015-11-12 14:30:00,54.67,54.71,54.62,54.69,112753.0,46.1071,46.1408,46.0649,46.1239,112753.0
2015-11-12 15:00:00,54.68,54.84,54.67,54.8,127678.0,46.1155,46.2504,46.1071,46.2167,127678.0
2015-11-12 15:30:00,54.8,54.87,54.4,54.87,1313765.0,46.2167,46.2757,45.8794,46.2757,1313765.0
2015-11-13 09:30:00,54.57,55.06,54.0,54.96,72163.0,46.0227,46.436,45.542,46.3516,72163.0
2015-11-13 10:00:00,54.94,54.95,54.66,54.72,98677.0,46.3348,46.3432,46.0986,46.1492,98677.0
2015-11-13 10:30:00,54.74,54.77,54.64,54.75,65868.0,46.1661,46.1914,46.0818,46.1745,65868.0
2015-11-13 11:00:00,54.74,54.92,54.65,54.85,31706.0,46.1661,46.3179,46.0902,46.2589,31706.0
2015-11-13 11:30:00,54.84,54.89,54.67,54.77,62775.0,46.2504,46.2926,46.1071,46.1914,62775.0
2015-11-13 12:00:00,54.76,54.86,54.71,54.72,29303.0,46.183,46.2673,46.1408,46.1492,29303.0
2015-11-13 12:30:00,54.71,54.72,54.51,54.53,17296.0,46.1408,46.1492,45.9721,45.989,17296.0
2015-11-13 13:00:00,54.52,54.54,54.34,54.39,35483.0,45.9806,45.9974,45.8288,45.8709,35483.0
2015-11-13 13:30:00,54.38,54.43,54.22,54.39,35664.0,45.8625,45.9047,45.7276,45.8709,35664.0
2015-11-13 14:00:00,54.36,54.49,54.35,54.36,32215.0,45.8456,45.9553,45.8372,45.8456,32215.0
2015-11-13 14:30:00,54.35,54.37,54.11,54.15,44004.0,45.8372,45.8541,45.6348,45.6685,44004.0
2015-11-13 15:00:00,54.15,54.22,54.07,54.15,72399.0,45.6685,45.7276,45.601,45.6685,72399.0
2015-11-13 15:30:00,54.14,54.29,54.07,54.08,121406.0,45.6601,45.7866,45.601,45.6095,121406.0
2015-11-16 09:30:00,54.12,54.53,54.12,54.3,48598.0,45.6432,45.989,45.6432,45.795,48598.0
2015-11-16 10:00:00,54.31,54.31,53.85,53.85,65894.0,45.8035,45.8035,45.4155,45.4155,65894.0
2015-11-16 10:30:00,53.9,54.0,53.84,53.86,63749.0,45.4577,45.542,45.4071,45.4239,63749.0
2015-11-16 11:00:00,53.86,54.2,53.83,54.15,33355.0,45.4239,45.7107,45.3986,45.6685,33355.0
2015-11-16 11:30:00,54.16,54.35,54.14,54.35,32390.0,45.6769,45.8372,45.6601,45.8372,32390.0
2015-11-16 12:00:00,54.32,54.45,54.3,54.41,26618.0,45.8119,45.9215,45.795,45.8878,26618.0
2015-11-16 12:30:00,54.41,54.51,54.41,54.48,15500.0,45.8878,45.9721,45.8878,45.9468,15500.0
2015-11-16 13:00:00,54.49,54.56,54.39,54.48,26498.0,45.9553,46.0143,45.8709,45.9468,26498.0
2015-11-16 13:30:00,54.48,54.64,54.48,54.63,29658.0,45.9468,46.0818,45.9468,46.0733,29658.0
2015-11-16 14:00:00,54.64,54.74,54.6,54.67,35732.0,46.0818,46.1661,46.048,46.1071,35732.0
2015-11-16 14:30:00,54.67,54.77,54.64,54.69,49861.0,46.1071,46.1914,46.0818,46.1239,49861.0
2015-11-16 15:00:00,54.69,54.72,54.63,54.66,98746.0,46.1239,46.1492,46.0733,46.0986,98746.0
2015-11-16 15:30:00,54.66,54.68,54.44,54.47,217683.0,46.0986,46.1155,45.9131,45.9384,217683.0
2015-11-17 09:30:00,54.33,55.05,54.27,54.98,206942.0,45.8203,46.4275,45.7697,46.3685,206942.0
2015-11-17 10:00:00,54.98,55.17,54.96,55.17,66984.0,46.3685,46.5288,46.3516,46.5288,66984.0
2015-11-17 10:30:00,55.18,55.42,55.18,55.38,68438.0,46.5372,46.7396,46.5372,46.7059,68438.0
2015-11-17 11:00:00,55.39,55.6,55.29,55.55,43183.0,46.7143,46.8914,46.63,46.8492,43183.0
2015-11-17 11:30:00,55.55,55.81,55.55,55.8,42073.0,46.8492,47.0685,46.8492,47.0601,42073.0
2015-11-17 12:00:00,55.81,55.97,55.81,55.86,46803.0,47.0685,47.2034,47.0685,47.1107,46803.0
2015-11-17 12:30:00,55.86,55.86,55.71,55.8,34475.0,47.1107,47.1107,46.9842,47.0601,34475.0
2015-11-17 13:00:00,55.78,55.79,55.45,55.45,56357.0,47.0432,47.0516,46.7649,46.7649,56357.0
2015-11-17 13:30:00,55.45,55.62,55.39,55.62,40128.0,46.7649,46.9083,46.7143,46.9083,40128.0
2015-11-17 14:00:00,55.62,55.62,55.33,55.38,43038.0,46.9083,46.9083,46.6637,46.7059,43038.0
2015-11-17 14:30:00,55.35,55.45,55.17,55.38,42275.0,46.6806,46.7649,46.5288,46.7059,42275.0
2015-11-17 15:00:00,55.41,55.41,55.27,55.41,82733.0,46.7312,46.7312,46.6131,46.7312,82733.0
2015-11-17 15:30:00,55.43,55.58,55.26,55.32,190462.0,46.748,46.8745,46.6047,46.6553,190462.0
2015-11-18 09:30:00,55.31,55.49,54.59,55.46,138122.0,46.6468,46.7986,46.0396,46.7733,138122.0
2015-11-18 10:00:00,55.5,55.82,55.42,55.45,102378.0,46.8071,47.0769,46.7396,46.7649,102378.0
2015-11-18 10:30:00,55.44,55.49,55.26,55.26,32494.0,46.7565,46.7986,46.6047,46.6047,32494.0
2015-11-18 11:00:00,55.25,55.4,55.16,55.39,40930.0,46.5962,46.7227,46.5203,46.7143,40930.0
2015-11-18 11:30:00,55.4,55.51,55.36,55.36,21779.0,46.7227,46.8155,46.689,46.689,21779.0
2015-11-18 12:00:00,55.36,55.44,55.36,55.43,26223.0,46.689,46.7565,46.689,46.748,26223.0
2015-11-18 12:30:00,55.44,55.49,55.34,55.35,32640.0,46.7565,46.7986,46.6721,46.6806,32640.0
2015-11-18 13:00:00,55.36,55.47,55.35,55.36,88491.0,46.689,46.7818,46.6806,46.689,88491.0
2015-11-18 13:30:00,55.36,55.37,55.26,55.28,80604.0,46.689,46.6974,46.6047,46.6215,80604.0
2015-11-18 14:00:00,55.28,55.56,55.28,55.53,77899.0,46.6215,46.8577,46.6215,46.8324,77899.0
2015-11-18 14:30:00,55.55,55.55,55.41,55.47,53860.0,46.8492,46.8492,46.7312,46.7818,53860.0
2015-11-18 15:00:00,55.48,55.62,55.48,55.54,73713.0,46.7902,46.9083,46.7902,46.8408,73713.0
2015-11-18 15:30:00,55.54,55.68,55.51,55.67,201310.0,46.8408,46.9589,46.8155,46.9504,201310.0
2015-11-19 09:30:00,55.69,56.52,55.59,56.39,100286.0,46.9673,47.6673,46.883,47.5577,100286.0
2015-11-19 10:00:00,56.39,56.55,56.28,56.34,48922.0,47.5577,47.6926,47.4649,47.5155,48922.0
2015-11-19 10:30:00,56.34,56.4,56.17,56.19,53107.0,47.5155,47.5661,47.3721,47.389,53107.0
2015-11-19 11:00:00,56.2,56.44,56.2,56.44,47749.0,47.3974,47.5998,47.3974,47.5998,47749.0
2015-11-19 11:30:00,56.45,56.53,56.39,56.52,49323.0,47.6083,47.6757,47.5577,47.6673,49323.0
2015-11-19 12:00:00,56.53,56.55,56.49,56.53,26495.0,47.6757,47.6926,47.642,47.6757,26495.0
2015-11-19 12:30:00,56.52,56.58,56.5,56.58,48129.0,47.6673,47.7179,47.6504,47.7179,48129.0
2015-11-19 13:00:00,56.58,56.67,56.56,56.62,30675.0,47.7179,47.7938,47.701,47.7516,30675.0
2015-11-19 13:30:00,56.63,56.65,56.52,56.62,36894.0,47.7601,47.7769,47.6673,47.7516,36894.0
2015-11-19 14:00:00,56.62,56.68,56.6,56.6,33319.0,47.7516,47.8022,47.7348,47.7348,33319.0
2015-11-19 14:30:00,56.61,56.7,56.61,56.68,91750.0,47.7432,47.8191,47.7432,47.8022,91750.0
2015-11-19 15:00:00,56.68,56.73,56.6,56.73,53759.0,47.8022,47.8444,47.7348,47.8444,53759.0
2015-11-19 15:30:00,56.73,56.78,56.65,56.65,196590.0,47.8444,47.8866,47.7769,47.7769,196590.0
2015-11-20 09:30:00,56.67,57.07,56.67,56.75,45811.0,47.7938,48.1312,47.7938,47.8613,45811.0
2015-11-20 10:00:00,56.77,56.92,56.67,56.92,99486.0,47.8781,48.0047,47.7938,48.0047,99486.0
2015-11-20 10:30:00,56.94,57.16,56.94,57.06,82593.0,48.0215,48.2071,48.0215,48.1227,82593.0
2015-11-20 11:00:00,57.05,57.11,57.04,57.06,18869.0,48.1143,48.1649,48.1059,48.1227,18869.0
2015-11-20 11:30:00,57.05,57.05,56.9,56.93,23007.0,48.1143,48.1143,47.9878,48.0131,23007.0
2015-11-20 12:00:00,56.92,56.93,56.87,56.92,23334.0,48.0047,48.0131,47.9625,48.0047,23334.0
2015-11-20 12:30:00,56.93,57.0,56.92,56.98,25368.0,48.0131,48.0721,48.0047,48.0553,25368.0
2015-11-20 13:00:00,56.98,56.99,56.78,56.83,32726.0,48.0553,48.0637,47.8866,47.9287,32726.0
2015-11-20 13:30:00,56.8,56.81,56.66,56.66,45194.0,47.9034,47.9119,47.7854,47.7854,45194.0
2015-11-20 14:00:00,56.66,56.85,56.65,56.78,47116.0,47.7854,47.9456,47.7769,47.8866,47116.0
2015-11-20 14:30:00,56.78,56.82,56.69,56.76,32477.0,47.8866,47.9203,47.8107,47.8697,32477.0
2015-11-20 15:00:00,56.76,56.91,56.75,56.9,58169.0,47.8697,47.9962,47.8613,47.9878,58169.0
2015-11-20 15:30:00,56.9,56.98,56.86,56.9,85409.0,47.9878,48.0553,47.954,47.9878,85409.0
2015-11-23 09:30:00,56.8,57.38,56.8,57.12,46806.0,47.9034,48.3926,47.9034,48.1733,46806.0
2015-11-23 10:00:00,57.12,57.19,56.83,56.85,31640.0,48.1733,48.2324,47.9287,47.9456,31640.0
2015-11-23 10:30:00,56.85,56.87,56.73,56.77,55140.0,47.9456,47.9625,47.8444,47.8781,55140.0
2015-11-23 11:00:00,56.79,56.91,56.75,56.86,27027.0,47.895,47.9962,47.8613,47.954,27027.0
2015-11-23 11:30:00,56.86,56.93,56.82,56.92,16021.0,47.954,48.0131,47.9203,48.0047,16021.0
2015-11-23 12:00:00,56.92,57.05,56.9,57.03,27992.0,48.0047,48.1143,47.9878,48.0974,27992.0
2015-11-23 12:30:00,57.04,57.12,57.01,57.01,50700.0,48.1059,48.1733,48.0806,48.0806,50700.0
2015-11-23 13:00:00,57.02,57.02,56.87,56.98,25117.0,48.089,48.089,47.9625,48.0553,25117.0
2015-11-23 13:30:00,56.98,57.05,56.94,57.03,19120.0,48.0553,48.1143,48.0215,48.0974,19120.0
2015-11-23 14:00:00,57.02,57.02,56.85,56.91,24450.0,48.089,48.089,47.9456,47.9962,24450.0
2015-11-23 14:30:00,56.92,56.98,56.82,56.9,53834.0,48.0047,48.0553,47.9203,47.9878,53834.0
2015-11-23 15:00:00,56.89,56.91,56.88,56.91,42838.0,47.9793,47.9962,47.9709,47.9962,42838.0
2015-11-23 15:30:00,56.91,56.99,56.9,56.95,74168.0,47.9962,48.0637,47.9878,48.03,74168.0
2015-11-24 09:30:00,56.68,56.68,54.82,56.6,69298.0,47.8022,47.8022,46.2336,47.7348,69298.0
2015-11-24 10:00:00,56.59,56.73,56.55,56.61,37656.0,47.7263,47.8444,47.6926,47.7432,37656.0
2015-11-24 10:30:00,56.62,56.66,56.47,56.64,38912.0,47.7516,47.7854,47.6251,47.7685,38912.0
2015-11-24 11:00:00,56.64,56.76,56.51,56.76,79973.0,47.7685,47.8697,47.6589,47.8697,79973.0
2015-11-24 11:30:00,56.77,57.13,56.76,57.08,46521.0,47.8781,48.1818,47.8697,48.1396,46521.0
2015-11-24 12:00:00,57.08,57.16,56.88,56.9,34210.0,48.1396,48.2071,47.9709,47.9878,34210.0
2015-11-24 12:30:00,56.93,56.95,56.8,56.82,25482.0,48.0131,48.03,47.9034,47.9203,25482.0
2015-11-24 13:00:00,56.82,57.1,56.82,57.1,24217.0,47.9203,48.1565,47.9203,48.1565,24217.0
2015-11-24 13:30:00,57.09,57.09,56.87,56.88,29752.0,48.148,48.148,47.9625,47.9709,29752.0
2015-11-24 14:00:00,56.88,56.96,56.86,56.86,33107.0,47.9709,48.0384,47.954,47.954,33107.0
2015-11-24 14:30:00,56.86,56.96,56.83,56.94,23610.0,47.954,48.0384,47.9287,48.0215,23610.0
2015-11-24 15:00:00,56.95,57.02,56.94,56.97,67919.0,48.03,48.089,48.0215,48.0468,67919.0
2015-11-24 15:30:00,56.98,57.0,56.87,56.97,153326.0,48.0553,48.0721,47.9625,48.0468,153326.0
2015-11-25 09:30:00,57.21,57.21,55.32,56.95,54948.0,48.2492,48.2492,46.6553,48.03,54948.0
2015-11-25 10:00:00,56.94,57.0,56.9,56.91,48382.0,48.0215,48.0721,47.9878,47.9962,48382.0
2015-11-25 10:30:00,56.91,57.11,56.9,57.06,32563.0,47.9962,48.1649,47.9878,48.1227,32563.0
2015-11-25 11:00:00,57.05,57.05,56.88,56.89,60191.0,48.1143,48.1143,47.9709,47.9793,60191.0
2015-11-25 11:30:00,56.89,56.96,56.84,56.87,40950.0,47.9793,48.0384,47.9372,47.9625,40950.0
2015-11-25 12:00:00,56.86,56.89,56.78,56.78,21150.0,47.954,47.9793,47.8866,47.8866,21150.0
2015-11-25 12:30:00,56.77,56.82,56.71,56.74,33194.0,47.8781,47.9203,47.8275,47.8528,33194.0
2015-11-25 13:00:00,56.73,56.75,56.59,56.63,27660.0,47.8444,47.8613,47.7263,47.7601,27660.0
2015-11-25 13:30:00,56.63,56.65,56.52,56.52,52280.0,47.7601,47.7769,47.6673,47.6673,52280.0
2015-11-25 14:00:00,56.52,56.58,56.52,56.56,54847.0,47.6673,47.7179,47.6673,47.701,54847.0
2015-11-25 14:30:00,56.57,56.84,56.56,56.81,35469.0,47.7095,47.9372,47.701,47.9119,35469.0
2015-11-25 15:00:00,56.82,56.87,56.76,56.8,32735.0,47.9203,47.9625,47.8697,47.9034,32735.0
2015-11-25 15:30:00,56.8,56.81,56.64,56.68,177170.0,47.9034,47.9119,47.7685,47.8022,177170.0
2015-11-27 09:30:00,56.72,57.14,56.55,56.8,71148.0,47.836,48.1902,47.6926,47.9034,71148.0
2015-11-27 10:00:00,56.83,56.98,56.65,56.84,50288.0,47.9287,48.0553,47.7769,47.9372,50288.0
2015-11-27 10:30:00,56.86,56.95,56.7,56.92,53591.0,47.954,48.03,47.8191,48.0047,53591.0
2015-11-27 11:00:00,56.94,57.0,56.89,56.93,54239.0,48.0215,48.0721,47.9793,48.0131,54239.0
2015-11-27 11:30:00,56.93,57.0,56.86,56.92,41523.0,48.0131,48.0721,47.954,48.0047,41523.0
2015-11-27 12:00:00,56.91,57.09,56.85,56.97,85556.0,47.9962,48.148,47.9456,48.0468,85556.0
2015-11-27 12:30:00,56.98,57.17,56.98,57.08,97332.0,48.0553,48.2155,48.0553,48.1396,97332.0
2015-11-30 09:30:00,57.02,57.8,56.4,57.01,88576.0,48.089,48.7468,47.5661,48.0806,88576.0
2015-11-30 10:00:00,57.03,57.05,56.86,56.9,53604.0,48.0974,48.1143,47.954,47.9878,53604.0
2015-11-30 10:30:00,56.93,57.02,56.71,56.76,39323.0,48.0131,48.089,47.8275,47.8697,39323.0
2015-11-30 11:00:00,56.73,56.73,56.45,56.48,32835.0,47.8444,47.8444,47.6083,47.6336,32835.0
2015-11-30 11:30:00,56.49,56.71,56.49,56.67,43015.0,47.642,47.8275,47.642,47.7938,43015.0
2015-11-30 12:00:00,56.66,56.74,56.63,56.74,21100.0,47.7854,47.8528,47.7601,47.8528,21100.0
2015-11-30 12:30:00,56.73,56.73,56.57,56.57,12895.0,47.8444,47.8444,47.7095,47.7095,12895.0
2015-11-30 13:00:00,56.56,56.62,56.55,56.58,22071.0,47.701,47.7516,47.6926,47.7179,22071.0
2015-11-30 13:30:00,56.57,56.64,56.53,56.62,36077.0,47.7095,47.7685,47.6757,47.7516,36077.0
2015-11-30 14:00:00,56.6,56.65,56.54,56.65,60808.0,47.7348,47.7769,47.6842,47.7769,60808.0
2015-11-30 14:30:00,56.65,56.8,56.64,56.73,79125.0,47.7769,47.9034,47.7685,47.8444,79125.0
2015-11-30 15:00:00,56.73,56.79,56.71,56.75,51504.0,47.8444,47.895,47.8275,47.8613,51504.0
2015-11-30 15:30:00,56.75,56.76,56.35,56.58,283295.0,47.8613,47.8697,47.5239,47.7179,283295.0
2015-12-01 09:30:00,56.28,57.02,55.95,56.75,142705.0,47.4649,48.089,47.1866,47.8613,142705.0
2015-12-01 10:00:00,56.75,56.79,56.54,56.62,111608.0,47.8613,47.895,47.6842,47.7516,111608.0
2015-12-01 10:30:00,56.62,56.63,56.51,56.63,68214.0,47.7516,47.7601,47.6589,47.7601,68214.0
2015-12-01 11:00:00,56.61,56.62,56.41,56.43,48589.0,47.7432,47.7516,47.5745,47.5914,48589.0
2015-12-01 11:30:00,56.44,56.53,56.34,56.52,34950.0,47.5998,47.6757,47.5155,47.6673,34950.0
2015-12-01 12:00:00,56.55,56.63,56.45,56.58,93443.0,47.6926,47.7601,47.6083,47.7179,93443.0
2015-12-01 12:30:00,56.58,56.69,56.57,56.61,46339.0,47.7179,47.8107,47.7095,47.7432,46339.0
2015-12-01 13:00:00,56.6,56.66,56.56,56.6,56624.0,47.7348,47.7854,47.701,47.7348,56624.0
2015-12-01 13:30:00,56.6,56.67,56.56,56.66,58122.0,47.7348,47.7938,47.701,47.7854,58122.0
2015-12-01 14:00:00,56.66,56.71,56.59,56.7,77146.0,47.7854,47.8275,47.7263,47.8191,77146.0
2015-12-01 14:30:00,56.7,56.75,56.68,56.69,66341.0,47.8191,47.8613,47.8022,47.8107,66341.0
2015-12-01 15:00:00,56.71,56.71,56.59,56.62,143494.0,47.8275,47.8275,47.7263,47.7516,143494.0
2015-12-01 15:30:00,56.62,56.65,56.56,56.59,251745.0,47.7516,47.7769,47.701,47.7263,251745.0
2015-12-02 09:30:00,56.64,56.88,56.19,56.67,98538.0,47.7685,47.9709,47.389,47.7938,98538.0
2015-12-02 10:00:00,56.7,56.78,56.62,56.69,32379.0,47.8191,47.8866,47.7516,47.8107,32379.0
2015-12-02 10:30:00,56.7,56.8,56.64,56.72,47291.0,47.8191,47.9034,47.7685,47.836,47291.0
2015-12-02 11:00:00,56.72,56.87,56.59,56.87,27796.0,47.836,47.9625,47.7263,47.9625,27796.0
2015-12-02 11:30:00,56.86,56.87,56.67,56.8,51356.0,47.954,47.9625,47.7938,47.9034,51356.0
2015-12-02 12:00:00,56.8,56.86,56.75,56.83,27215.0,47.9034,47.954,47.8613,47.9287,27215.0
2015-12-02 12:30:00,56.81,56.82,56.7,56.7,38715.0,47.9119,47.9203,47.8191,47.8191,38715.0
2015-12-02 13:00:00,56.7,56.71,56.58,56.67,40577.0,47.8191,47.8275,47.7179,47.7938,40577.0
2015-12-02 13:30:00,56.68,56.68,56.6,56.65,88375.0,47.8022,47.8022,47.7348,47.7769,88375.0
2015-12-02 14:00:00,56.66,56.66,56.59,56.63,55138.0,47.7854,47.7854,47.7263,47.7601,55138.0
2015-12-02 14:30:00,56.63,56.66,56.58,56.6,62202.0,47.7601,47.7854,47.7179,47.7348,62202.0
2015-12-02 15:00:00,56.61,56.79,56.59,56.64,105015.0,47.7432,47.895,47.7263,47.7685,105015.0
2015-12-02 15:30:00,56.64,56.73,56.58,56.66,89447.0,47.7685,47.8444,47.7179,47.7854,89447.0
2015-12-03 09:30:00,56.82,56.82,56.44,56.5,107887.0,47.9203,47.9203,47.5998,47.6504,107887.0
2015-12-03 10:00:00,56.49,56.49,56.13,56.26,47382.0,47.642,47.642,47.3384,47.448,47382.0
2015-12-03 10:30:00,56.23,56.35,56.12,56.32,48341.0,47.4227,47.5239,47.33,47.4986,48341.0
2015-12-03 11:00:00,56.31,56.49,56.27,56.48,35985.0,47.4902,47.642,47.4565,47.6336,35985.0
2015-12-03 11:30:00,56.48,56.48,56.4,56.45,45275.0,47.6336,47.6336,47.5661,47.6083,45275.0
2015-12-03 12:00:00,56.44,56.49,56.14,56.18,57717.0,47.5998,47.642,47.3468,47.3806,57717.0
2015-12-03 12:30:00,56.19,56.37,56.16,56.29,58631.0,47.389,47.5408,47.3637,47.4733,58631.0
2015-12-03 13:00:00,56.26,56.32,56.24,56.3,60427.0,47.448,47.4986,47.4312,47.4818,60427.0
2015-12-03 13:30:00,56.3,56.31,56.22,56.24,58148.0,47.4818,47.4902,47.4143,47.4312,58148.0
2015-12-03 14:00:00,56.24,56.24,56.04,56.08,49105.0,47.4312,47.4312,47.2625,47.2962,49105.0
2015-12-03 14:30:00,56.09,56.2,56.05,56.15,156806.0,47.3047,47.3974,47.2709,47.3553,156806.0
2015-12-03 15:00:00,56.15,56.16,55.87,55.9,149314.0,47.3553,47.3637,47.1191,47.1444,149314.0
2015-12-03 15:30:00,55.9,56.17,55.86,56.17,183678.0,47.1444,47.3721,47.1107,47.3721,183678.0
2015-12-04 09:30:00,56.17,57.2,55.52,57.08,48897.0,47.3721,48.2408,46.8239,48.1396,48897.0
2015-12-04 10:00:00,57.07,57.12,56.79,56.92,48660.0,48.1312,48.1733,47.895,48.0047,48660.0
2015-12-04 10:30:00,56.94,57.26,56.89,57.24,41816.0,48.0215,48.2914,47.9793,48.2745,41816.0
2015-12-04 11:00:00,57.25,57.29,57.1,57.14,45663.0,48.283,48.3167,48.1565,48.1902,45663.0
2015-12-04 11:30:00,57.12,57.18,56.97,57.03,50105.0,48.1733,48.2239,48.0468,48.0974,50105.0
2015-12-04 12:00:00,57.04,57.1,56.95,57.0,59039.0,48.1059,48.1565,48.03,48.0721,59039.0
2015-12-04 12:30:00,57.0,57.35,56.99,57.35,29410.0,48.0721,48.3673,48.0637,48.3673,29410.0
2015-12-04 13:00:00,57.36,57.45,57.11,57.14,152996.0,48.3757,48.4516,48.1649,48.1902,152996.0
2015-12-04 13:30:00,57.15,57.37,57.13,57.35,99605.0,48.1986,48.3842,48.1818,48.3673,99605.0
2015-12-04 14:00:00,57.35,57.36,57.15,57.25,44384.0,48.3673,48.3757,48.1986,48.283,44384.0
2015-12-04 14:30:00,57.25,57.28,57.21,57.21,62895.0,48.283,48.3083,48.2492,48.2492,62895.0
2015-12-04 15:00:00,57.21,57.26,57.19,57.23,27737.0,48.2492,48.2914,48.2324,48.2661,27737.0
2015-12-04 15:30:00,57.23,57.26,57.16,57.19,77845.0,48.2661,48.2914,48.2071,48.2324,77845.0
2015-12-07 09:30:00,57.03,57.44,56.83,57.01,232871.0,48.0974,48.4432,47.9287,48.0806,232871.0
2015-12-07 10:00:00,56.99,57.02,56.8,56.86,36839.0,48.0637,48.089,47.9034,47.954,36839.0
2015-12-07 10:30:00,56.86,56.92,56.62,56.7,39582.0,47.954,48.0047,47.7516,47.8191,39582.0
2015-12-07 11:00:00,56.69,56.79,56.63,56.65,54822.0,47.8107,47.895,47.7601,47.7769,54822.0
2015-12-07 11:30:00,56.64,56.77,56.64,56.69,25568.0,47.7685,47.8781,47.7685,47.8107,25568.0
2015-12-07 12:00:00,56.7,56.71,56.61,56.63,17758.0,47.8191,47.8275,47.7432,47.7601,17758.0
2015-12-07 12:30:00,56.6,56.6,56.36,56.38,15250.0,47.7348,47.7348,47.5324,47.5492,15250.0
2015-12-07 13:00:00,56.38,56.48,56.33,56.44,16440.0,47.5492,47.6336,47.5071,47.5998,16440.0
2015-12-07 13:30:00,56.44,56.45,56.25,56.32,17163.0,47.5998,47.6083,47.4396,47.4986,17163.0
2015-12-07 14:00:00,56.32,56.57,56.31,56.44,23256.0,47.4986,47.7095,47.4902,47.5998,23256.0
2015-12-07 14:30:00,56.45,56.48,56.3,56.31,31106.0,47.6083,47.6336,47.4818,47.4902,31106.0
2015-12-07 15:00:00,56.29,56.37,56.26,56.34,32079.0,47.4733,47.5408,47.448,47.5155,32079.0
2015-12-07 15:30:00,56.34,56.36,56.17,56.2,145913.0,47.5155,47.5324,47.3721,47.3974,145913.0
2015-12-08 09:30:00,55.98,55.98,55.55,55.62,48370.0,47.2119,47.2119,46.8492,46.9083,48370.0
2015-12-08 10:00:00,55.61,55.78,55.49,55.54,57609.0,46.8998,47.0432,46.7986,46.8408,57609.0
2015-12-08 10:30:00,55.53,55.78,55.49,55.78,55736.0,46.8324,47.0432,46.7986,47.0432,55736.0
2015-12-08 11:00:00,55.78,56.06,55.78,55.88,40501.0,47.0432,47.2794,47.0432,47.1275,40501.0
2015-12-08 11:30:00,55.89,56.0,55.88,55.94,28773.0,47.136,47.2287,47.1275,47.1781,28773.0
2015-12-08 12:00:00,55.95,56.08,55.85,56.06,19877.0,47.1866,47.2962,47.1022,47.2794,19877.0
2015-12-08 12:30:00,56.05,56.12,55.97,56.02,25172.0,47.2709,47.33,47.2034,47.2456,25172.0
2015-12-08 13:00:00,56.03,56.04,55.88,55.99,39676.0,47.2541,47.2625,47.1275,47.2203,39676.0
2015-12-08 13:30:00,56.0,56.08,55.91,56.01,37518.0,47.2287,47.2962,47.1528,47.2372,37518.0
2015-12-08 14:00:00,56.02,56.06,55.94,56.0,40129.0,47.2456,47.2794,47.1781,47.2287,40129.0
2015-12-08 14:30:00,55.99,56.04,55.91,55.97,44189.0,47.2203,47.2625,47.1528,47.2034,44189.0
2015-12-08 15:00:00,55.97,56.0,55.84,55.86,39213.0,47.2034,47.2287,47.0938,47.1107,39213.0
2015-12-08 15:30:00,55.85,55.94,55.82,55.84,150539.0,47.1022,47.1781,47.0769,47.0938,150539.0
2015-12-09 09:30:00,56.05,56.13,55.63,55.85,32400.0,47.2709,47.3384,46.9167,47.1022,32400.0
2015-12-09 10:00:00,55.87,56.0,55.79,55.83,25917.0,47.1191,47.2287,47.0516,47.0854,25917.0
2015-12-09 10:30:00,55.83,55.93,55.82,55.86,31556.0,47.0854,47.1697,47.0769,47.1107,31556.0
2015-12-09 11:00:00,55.9,55.91,55.59,55.6,35589.0,47.1444,47.1528,46.883,46.8914,35589.0
2015-12-09 11:30:00,55.61,55.61,55.31,55.39,47244.0,46.8998,46.8998,46.6468,46.7143,47244.0
2015-12-09 12:00:00,55.4,55.5,55.1,55.1,29034.0,46.7227,46.8071,46.4697,46.4697,29034.0
2015-12-09 12:30:00,55.1,55.15,54.93,55.06,25589.0,46.4697,46.5119,46.3263,46.436,25589.0
2015-12-09 13:00:00,55.08,55.2,55.01,55.13,25610.0,46.4528,46.5541,46.3938,46.495,25610.0
2015-12-09 13:30:00,55.11,55.22,55.06,55.17,32578.0,46.4781,46.5709,46.436,46.5288,32578.0
2015-12-09 14:00:00,55.17,55.2,55.09,55.11,36011.0,46.5288,46.5541,46.4613,46.4781,36011.0
2015-12-09 14:30:00,55.1,55.16,54.94,54.96,35428.0,46.4697,46.5203,46.3348,46.3516,35428.0
2015-12-09 15:00:00,54.93,55.05,54.91,55.02,53778.0,46.3263,46.4275,46.3095,46.4022,53778.0
2015-12-09 15:30:00,55.04,55.14,54.92,54.95,87669.0,46.4191,46.5035,46.3179,46.3432,87669.0
2015-12-10 09:30:00,54.77,55.56,54.77,55.42,104718.0,46.1914,46.8577,46.1914,46.7396,104718.0
2015-12-10 10:00:00,55.45,55.51,55.3,55.46,36234.0,46.7649,46.8155,46.6384,46.7733,36234.0
2015-12-10 10:30:00,55.49,55.63,55.44,55.44,50343.0,46.7986,46.9167,46.7565,46.7565,50343.0
2015-12-10 11:00:00,55.43,55.56,55.38,55.52,41759.0,46.748,46.8577,46.7059,46.8239,41759.0
2015-12-10 11:30:00,55.52,55.56,55.46,55.48,36506.0,46.8239,46.8577,46.7733,46.7902,36506.0
2015-12-10 12:00:00,55.49,55.53,55.35,55.52,37301.0,46.7986,46.8324,46.6806,46.8239,37301.0
2015-12-10 12:30:00,55.52,55.65,55.44,55.65,59878.0,46.8239,46.9336,46.7565,46.9336,59878.0
2015-12-10 13:00:00,55.64,55.78,55.48,55.73,133330.0,46.9251,47.0432,46.7902,47.001,133330.0
2015-12-10 13:30:00,55.75,55.92,55.75,55.84,60736.0,47.0179,47.1613,47.0179,47.0938,60736.0
2015-12-10 14:00:00,55.85,55.91,55.73,55.87,128155.0,47.1022,47.1528,47.001,47.1191,128155.0
2015-12-10 14:30:00,55.86,55.93,55.8,55.86,207434.0,47.1107,47.1697,47.0601,47.1107,207434.0
2015-12-10 15:00:00,55.86,55.92,55.58,55.71,69474.0,47.1107,47.1613,46.8745,46.9842,69474.0
2015-12-10 15:30:00,55.72,55.77,55.58,55.64,115962.0,46.9926,47.0348,46.8745,46.9251,115962.0
2015-12-11 09:30:00,54.1,54.94,54.1,54.89,48304.0,45.6263,46.3348,45.6263,46.2926,48304.0
2015-12-11 10:00:00,54.89,55.02,54.72,55.0,29328.0,46.2926,46.4022,46.1492,46.3854,29328.0
2015-12-11 10:30:00,54.96,55.02,54.87,54.94,30953.0,46.3516,46.4022,46.2757,46.3348,30953.0
2015-12-11 11:00:00,54.91,54.97,54.73,54.79,23922.0,46.3095,46.3601,46.1577,46.2083,23922.0
2015-12-11 11:30:00,54.78,54.96,54.75,54.88,20052.0,46.1998,46.3516,46.1745,46.2842,20052.0
2015-12-11 12:00:00,54.88,54.91,54.57,54.62,13046.0,46.2842,46.3095,46.0227,46.0649,13046.0
2015-12-11 12:30:00,54.61,54.76,54.57,54.76,12935.0,46.0565,46.183,46.0227,46.183,12935.0
2015-12-11 13:00:00,54.78,54.94,54.77,54.77,19930.0,46.1998,46.3348,46.1914,46.1914,19930.0
2015-12-11 13:30:00,54.77,54.98,54.71,54.9,17632.0,46.1914,46.3685,46.1408,46.301,17632.0
2015-12-11 14:00:00,54.93,54.98,54.81,54.85,24213.0,46.3263,46.3685,46.2251,46.2589,24213.0
2015-12-11 14:30:00,54.85,54.88,54.73,54.79,29410.0,46.2589,46.2842,46.1577,46.2083,29410.0
2015-12-11 15:00:00,54.79,54.8,54.57,54.7,35723.0,46.2083,46.2167,46.0227,46.1324,35723.0
2015-12-11 15:30:00,54.69,54.76,54.61,54.73,54438.0,46.1239,46.183,46.0565,46.1577,54438.0
2015-12-14 09:30:00,54.9,55.09,54.43,54.86,30335.0,46.301,46.4613,45.9047,46.2673,30335.0
2015-12-14 10:00:00,54.83,55.05,54.81,54.85,47494.0,46.242,46.4275,46.2251,46.2589,47494.0
2015-12-14 10:30:00,54.85,55.01,54.8,54.95,57363.0,46.2589,46.3938,46.2167,46.3432,57363.0
2015-12-14 11:00:00,55.0,55.0,54.64,54.75,30500.0,46.3854,46.3854,46.0818,46.1745,30500.0
2015-12-14 11:30:00,54.72,54.92,54.65,54.91,32354.0,46.1492,46.3179,46.0902,46.3095,32354.0
2015-12-14 12:00:00,54.91,55.05,54.88,54.98,37458.0,46.3095,46.4275,46.2842,46.3685,37458.0
2015-12-14 12:30:00,55.0,55.0,54.78,54.84,45594.0,46.3854,46.3854,46.1998,46.2504,45594.0
2015-12-14 13:00:00,54.88,54.92,54.74,54.76,22627.0,46.2842,46.3179,46.1661,46.183,22627.0
2015-12-14 13:30:00,54.75,54.84,54.71,54.79,14681.0,46.1745,46.2504,46.1408,46.2083,14681.0
2015-12-14 14:00:00,54.8,54.95,54.74,54.93,26163.0,46.2167,46.3432,46.1661,46.3263,26163.0
2015-12-14 14:30:00,54.91,55.09,54.9,55.05,38957.0,46.3095,46.4613,46.301,46.4275,38957.0
2015-12-14 15:00:00,55.05,55.05,54.89,55.0,47233.0,46.4275,46.4275,46.2926,46.3854,47233.0
2015-12-14 15:30:00,54.99,55.11,54.96,55.1,162000.0,46.3769,46.4781,46.3516,46.4697,162000.0
2015-12-15 09:30:00,55.59,55.72,55.33,55.72,30663.0,46.883,46.9926,46.6637,46.9926,30663.0
2015-12-15 10:00:00,55.7,55.71,55.58,55.68,63457.0,46.9757,46.9842,46.8745,46.9589,63457.0
2015-12-15 10:30:00,55.68,55.73,55.62,55.67,93078.0,46.9589,47.001,46.9083,46.9504,93078.0
2015-12-15 11:00:00,55.69,55.81,55.65,55.67,38563.0,46.9673,47.0685,46.9336,46.9504,38563.0
2015-12-15 11:30:00,55.7,55.73,55.59,55.69,53306.0,46.9757,47.001,46.883,46.9673,53306.0
2015-12-15 12:00:00,55.68,55.85,55.66,55.81,38323.0,46.9589,47.1022,46.942,47.0685,38323.0
2015-12-15 12:30:00,55.81,55.94,55.8,55.83,35374.0,47.0685,47.1781,47.0601,47.0854,35374.0
2015-12-15 13:00:00,55.83,55.85,55.68,55.72,31155.0,47.0854,47.1022,46.9589,46.9926,31155.0
2015-12-15 13:30:00,55.73,55.77,55.69,55.76,41877.0,47.001,47.0348,46.9673,47.0263,41877.0
2015-12-15 14:00:00,55.75,55.77,55.67,55.71,49822.0,47.0179,47.0348,46.9504,46.9842,49822.0
2015-12-15 14:30:00,55.71,55.73,55.62,55.65,37583.0,46.9842,47.001,46.9083,46.9336,37583.0
2015-12-15 15:00:00,55.67,55.7,55.51,55.53,63233.0,46.9504,46.9757,46.8155,46.8324,63233.0
2015-12-15 15:30:00,55.53,55.61,55.41,55.55,176100.0,46.8324,46.8998,46.7312,46.8492,176100.0
2015-12-16 09:30:00,55.63,55.97,55.6,55.74,51474.0,46.9167,47.2034,46.8914,47.0095,51474.0
2015-12-16 10:00:00,55.73,55.76,55.55,55.68,51102.0,47.001,47.0263,46.8492,46.9589,51102.0
2015-12-16 10:30:00,55.66,55.66,55.44,55.48,32924.0,46.942,46.942,46.7565,46.7902,32924.0
2015-12-16 11:00:00,55.48,55.52,55.36,55.41,23246.0,46.7902,46.8239,46.689,46.7312,23246.0
2015-12-16 11:30:00,55.43,55.51,55.42,55.45,22099.0,46.748,46.8155,46.7396,46.7649,22099.0
2015-12-16 12:00:00,55.44,55.59,55.44,55.56,17600.0,46.7565,46.883,46.7565,46.8577,17600.0
2015-12-16 12:30:00,55.55,55.64,55.45,55.46,49400.0,46.8492,46.9251,46.7649,46.7733,49400.0
2015-12-16 13:00:00,55.47,55.6,55.39,55.58,21267.0,46.7818,46.8914,46.7143,46.8745,21267.0
2015-12-16 13:30:00,55.57,55.63,55.51,55.53,53935.0,46.8661,46.9167,46.8155,46.8324,53935.0
2015-12-16 14:00:00,55.53,55.77,55.29,55.65,33200.0,46.8324,47.0348,46.63,46.9336,33200.0
2015-12-16 14:30:00,55.67,55.86,55.53,55.85,100774.0,46.9504,47.1107,46.8324,47.1022,100774.0
2015-12-16 15:00:00,55.87,55.91,55.75,55.8,69547.0,47.1191,47.1528,47.0179,47.0601,69547.0
2015-12-16 15:30:00,55.82,55.98,55.73,55.92,172775.0,47.0769,47.2119,47.001,47.1613,172775.0
2015-12-17 09:30:00,55.96,56.01,55.61,55.95,33222.0,47.195,47.2372,46.8998,47.1866,33222.0
2015-12-17 10:00:00,55.97,56.02,55.83,55.86,25214.0,47.2034,47.2456,47.0854,47.1107,25214.0
2015-12-17 10:30:00,55.86,55.9,55.3,55.35,46532.0,47.1107,47.1444,46.6384,46.6806,46532.0
2015-12-17 11:00:00,55.32,55.38,55.05,55.07,40313.0,46.6553,46.7059,46.4275,46.4444,40313.0
2015-12-17 11:30:00,55.08,55.27,55.02,55.17,26525.0,46.4528,46.6131,46.4022,46.5288,26525.0
2015-12-17 12:00:00,55.18,55.18,55.02,55.04,22598.0,46.5372,46.5372,46.4022,46.4191,22598.0
2015-12-17 12:30:00,55.03,55.05,54.86,54.99,14084.0,46.4107,46.4275,46.2673,46.3769,14084.0
2015-12-17 13:00:00,54.97,55.12,54.96,55.03,25836.0,46.3601,46.4866,46.3516,46.4107,25836.0
2015-12-17 13:30:00,55.03,55.08,54.99,55.04,88944.0,46.4107,46.4528,46.3769,46.4191,88944.0
2015-12-17 14:00:00,55.04,55.07,54.85,54.88,123024.0,46.4191,46.4444,46.2589,46.2842,123024.0
2015-12-17 14:30:00,54.89,55.06,54.86,55.05,39547.0,46.2926,46.436,46.2673,46.4275,39547.0
2015-12-17 15:00:00,55.07,55.11,54.93,55.01,76501.0,46.4444,46.4781,46.3263,46.3938,76501.0
2015-12-17 15:30:00,55.0,55.07,54.86,54.86,135434.0,46.3854,46.4444,46.2673,46.2673,135434.0
2015-12-18 09:30:00,55.09,55.09,54.54,54.84,130163.0,46.4613,46.4613,45.9974,46.2504,130163.0
2015-12-18 10:00:00,54.85,54.89,54.69,54.7,29043.0,46.2589,46.2926,46.1239,46.1324,29043.0
2015-12-18 10:30:00,54.73,54.76,54.51,54.75,27620.0,46.1577,46.183,45.9721,46.1745,27620.0
2015-12-18 11:00:00,54.75,54.83,54.7,54.73,24621.0,46.1745,46.242,46.1324,46.1577,24621.0
2015-12-18 11:30:00,54.76,54.8,54.31,54.31,35855.0,46.183,46.2167,45.8035,45.8035,35855.0
2015-12-18 12:00:00,54.32,54.37,54.19,54.27,25271.0,45.8119,45.8541,45.7022,45.7697,25271.0
2015-12-18 12:30:00,54.28,54.28,54.14,54.18,19478.0,45.7782,45.7782,45.6601,45.6938,19478.0
2015-12-18 13:00:00,54.21,54.42,54.2,54.33,18520.0,45.7191,45.8962,45.7107,45.8203,18520.0
2015-12-18 13:30:00,54.35,54.41,54.29,54.38,20416.0,45.8372,45.8878,45.7866,45.8625,20416.0
2015-12-18 14:00:00,54.39,54.48,54.35,54.4,50461.0,45.8709,45.9468,45.8372,45.8794,50461.0
2015-12-18 14:30:00,54.41,54.43,54.24,54.25,17382.0,45.8878,45.9047,45.7444,45.7529,17382.0
2015-12-18 15:00:00,54.26,54.32,54.12,54.14,34955.0,45.7613,45.8119,45.6432,45.6601,34955.0
2015-12-18 15:30:00,54.14,54.24,53.98,54.13,334359.0,45.6601,45.7444,45.5251,45.6516,334359.0
2015-12-21 09:30:00,54.54,54.93,54.06,54.87,53303.0,45.9974,46.3263,45.5926,46.2757,53303.0
2015-12-21 10:00:00,54.91,54.94,54.77,54.83,35947.0,46.3095,46.3348,46.1914,46.242,35947.0
2015-12-21 10:30:00,54.85,54.96,54.74,54.85,29044.0,46.2589,46.3516,46.1661,46.2589,29044.0
2015-12-21 11:00:00,54.83,54.86,54.71,54.77,38216.0,46.242,46.2673,46.1408,46.1914,38216.0
2015-12-21 11:30:00,54.79,54.79,54.64,54.71,63826.0,46.2083,46.2083,46.0818,46.1408,63826.0
2015-12-21 12:00:00,54.71,54.72,54.54,54.58,41517.0,46.1408,46.1492,45.9974,46.0312,41517.0
2015-12-21 12:30:00,54.61,54.72,54.59,54.62,21617.0,46.0565,46.1492,46.0396,46.0649,21617.0
2015-12-21 13:00:00,54.63,54.66,54.54,54.63,30410.0,46.0733,46.0986,45.9974,46.0733,30410.0
2015-12-21 13:30:00,54.59,54.68,54.55,54.67,33513.0,46.0396,46.1155,46.0059,46.1071,33513.0
2015-12-21 14:00:00,54.68,54.7,54.62,54.65,48649.0,46.1155,46.1324,46.0649,46.0902,48649.0
2015-12-21 14:30:00,54.65,54.68,54.57,54.67,35353.0,46.0902,46.1155,46.0227,46.1071,35353.0
2015-12-21 15:00:00,54.65,54.7,54.59,54.7,42701.0,46.0902,46.1324,46.0396,46.1324,42701.0
2015-12-21 15:30:00,54.69,54.96,54.68,54.96,93641.0,46.1239,46.3516,46.1155,46.3516,93641.0
2015-12-22 09:30:00,54.94,55.18,53.74,54.99,90745.0,46.3348,46.5372,45.3227,46.3769,90745.0
2015-12-22 10:00:00,55.0,55.12,54.87,55.1,43021.0,46.3854,46.4866,46.2757,46.4697,43021.0
2015-12-22 10:30:00,55.12,55.29,54.98,55.2,45201.0,46.4866,46.63,46.3685,46.5541,45201.0
2015-12-22 11:00:00,55.2,55.29,55.17,55.18,40444.0,46.5541,46.63,46.5288,46.5372,40444.0
2015-12-22 11:30:00,55.19,55.35,55.19,55.32,42449.0,46.5456,46.6806,46.5456,46.6553,42449.0
2015-12-22 12:00:00,55.33,55.35,55.19,55.23,36516.0,46.6637,46.6806,46.5456,46.5794,36516.0
2015-12-22 12:30:00,55.23,55.51,55.22,55.51,42062.0,46.5794,46.8155,46.5709,46.8155,42062.0
2015-12-22 13:00:00,55.53,55.63,55.53,55.6,43162.0,46.8324,46.9167,46.8324,46.8914,43162.0
2015-12-22 13:30:00,55.6,55.69,55.57,55.65,27793.0,46.8914,46.9673,46.8661,46.9336,27793.0
2015-12-22 14:00:00,55.64,55.84,55.6,55.82,32935.0,46.9251,47.0938,46.8914,47.0769,32935.0
2015-12-22 14:30:00,55.81,55.86,55.66,55.76,38094.0,47.0685,47.1107,46.942,47.0263,38094.0
2015-12-22 15:00:00,55.76,55.97,55.74,55.93,46572.0,47.0263,47.2034,47.0095,47.1697,46572.0
2015-12-22 15:30:00,55.91,56.03,55.88,56.0,240661.0,47.1528,47.2541,47.1275,47.2287,240661.0
2015-12-23 09:30:00,56.16,56.44,55.66,56.43,198773.0,47.3637,47.5998,46.942,47.5914,198773.0
2015-12-23 10:00:00,56.42,56.67,56.27,56.29,37573.0,47.583,47.7938,47.4565,47.4733,37573.0
2015-12-23 10:30:00,56.32,56.39,55.96,56.0,70222.0,47.4986,47.5577,47.195,47.2287,70222.0
2015-12-23 11:00:00,56.01,56.07,55.93,55.94,45282.0,47.2372,47.2878,47.1697,47.1781,45282.0
2015-12-23 11:30:00,55.93,56.05,55.83,55.96,69938.0,47.1697,47.2709,47.0854,47.195,69938.0
2015-12-23 12:00:00,55.97,56.07,55.96,56.02,45903.0,47.2034,47.2878,47.195,47.2456,45903.0
2015-12-23 12:30:00,56.01,56.05,56.0,56.0,30030.0,47.2372,47.2709,47.2287,47.2287,30030.0
2015-12-23 13:00:00,56.01,56.1,55.98,55.99,28159.0,47.2372,47.3131,47.2119,47.2203,28159.0
2015-12-23 13:30:00,55.99,56.06,55.98,56.04,8872.0,47.2203,47.2794,47.2119,47.2625,8872.0
2015-12-23 14:00:00,56.03,56.1,55.99,56.1,15567.0,47.2541,47.3131,47.2203,47.3131,15567.0
2015-12-23 14:30:00,56.1,56.21,56.06,56.08,32017.0,47.3131,47.4059,47.2794,47.2962,32017.0
2015-12-23 15:00:00,56.06,56.13,56.03,56.07,40372.0,47.2794,47.3384,47.2541,47.2878,40372.0
2015-12-23 15:30:00,56.07,56.11,55.99,56.01,152088.0,47.2878,47.3215,47.2203,47.2372,152088.0
2015-12-24 09:30:00,56.0,56.26,55.53,56.25,30329.0,47.2287,47.448,46.8324,47.4396,30329.0
2015-12-24 10:00:00,56.23,56.44,56.16,56.24,78585.0,47.4227,47.5998,47.3637,47.4312,78585.0
2015-12-24 10:30:00,56.23,56.28,56.11,56.11,40753.0,47.4227,47.4649,47.3215,47.3215,40753.0
2015-12-24 11:00:00,56.1,56.24,56.09,56.19,15100.0,47.3131,47.4312,47.3047,47.389,15100.0
2015-12-24 11:30:00,56.18,56.19,56.09,56.12,26200.0,47.3806,47.389,47.3047,47.33,26200.0
2015-12-24 12:00:00,56.11,56.23,56.1,56.21,19553.0,47.3215,47.4227,47.3131,47.4059,19553.0
2015-12-24 12:30:00,56.21,56.22,55.99,56.02,93407.0,47.4059,47.4143,47.2203,47.2456,93407.0
2015-12-28 09:30:00,55.84,55.92,55.6,55.78,29292.0,47.0938,47.1613,46.8914,47.0432,29292.0
2015-12-28 10:00:00,55.78,55.79,55.72,55.75,123975.0,47.0432,47.0516,46.9926,47.0179,123975.0
2015-12-28 10:30:00,55.75,55.76,55.54,55.58,44366.0,47.0179,47.0263,46.8408,46.8745,44366.0
2015-12-28 11:00:00,55.57,55.6,55.43,55.43,38211.0,46.8661,46.8914,46.748,46.748,38211.0
2015-12-28 11:30:00,55.43,55.55,55.41,55.46,21922.0,46.748,46.8492,46.7312,46.7733,21922.0
2015-12-28 12:00:00,55.49,55.52,55.39,55.46,16574.0,46.7986,46.8239,46.7143,46.7733,16574.0
2015-12-28 12:30:00,55.46,55.51,55.37,55.44,17739.0,46.7733,46.8155,46.6974,46.7565,17739.0
2015-12-28 13:00:00,55.46,55.54,55.44,55.53,33153.0,46.7733,46.8408,46.7565,46.8324,33153.0
2015-12-28 13:30:00,55.53,55.55,55.43,55.43,26341.0,46.8324,46.8492,46.748,46.748,26341.0
2015-12-28 14:00:00,55.43,55.51,55.4,55.43,31585.0,46.748,46.8155,46.7227,46.748,31585.0
2015-12-28 14:30:00,55.43,55.46,55.39,55.44,37793.0,46.748,46.7733,46.7143,46.7565,37793.0
2015-12-28 15:00:00,55.44,55.51,55.38,55.5,31844.0,46.7565,46.8155,46.7059,46.8071,31844.0
2015-12-28 15:30:00,55.51,55.54,55.44,55.51,149850.0,46.8155,46.8408,46.7565,46.8155,149850.0
2015-12-29 09:30:00,55.69,55.89,55.3,55.79,22855.0,47.1112,47.2804,46.7812,47.1958,22855.0
2015-12-29 10:00:00,55.78,55.8,55.7,55.78,37484.0,47.1873,47.2042,47.1196,47.1873,37484.0
2015-12-29 10:30:00,55.79,55.79,55.7,55.72,28433.0,47.1958,47.1958,47.1196,47.1365,28433.0
2015-12-29 11:00:00,55.7,55.74,55.65,55.7,18673.0,47.1196,47.1535,47.0773,47.1196,18673.0
2015-12-29 11:30:00,55.71,55.71,55.5,55.55,14107.0,47.1281,47.1281,46.9504,46.9927,14107.0
2015-12-29 12:00:00,55.55,55.6,55.47,55.51,16615.0,46.9927,47.035,46.9251,46.9589,16615.0
2015-12-29 12:30:00,55.52,55.57,55.48,55.52,12848.0,46.9674,47.0097,46.9335,46.9674,12848.0
2015-12-29 13:00:00,55.52,55.6,55.5,55.53,31248.0,46.9674,47.035,46.9504,46.9758,31248.0
2015-12-29 13:30:00,55.52,55.58,55.48,55.57,20340.0,46.9674,47.0181,46.9335,47.0097,20340.0
2015-12-29 14:00:00,55.58,55.67,55.57,55.67,31813.0,47.0181,47.0942,47.0097,47.0942,31813.0
2015-12-29 14:30:00,55.68,55.68,55.6,55.65,48805.0,47.1027,47.1027,47.035,47.0773,48805.0
2015-12-29 15:00:00,55.65,55.65,55.53,55.6,108830.0,47.0773,47.0773,46.9758,47.035,108830.0
2015-12-29 15:30:00,55.6,55.62,55.46,55.5,174274.0,47.035,47.052,46.9166,46.9504,174274.0
2015-12-30 09:30:00,55.47,55.52,55.15,55.5,29238.0,46.9251,46.9674,46.6544,46.9504,29238.0
2015-12-30 10:00:00,55.49,55.51,55.42,55.45,20242.0,46.942,46.9589,46.8828,46.9081,20242.0
2015-12-30 10:30:00,55.44,55.52,55.44,55.5,16818.0,46.8997,46.9674,46.8997,46.9504,16818.0
2015-12-30 11:00:00,55.5,55.51,55.44,55.51,18571.0,46.9504,46.9589,46.8997,46.9589,18571.0
2015-12-30 11:30:00,55.51,55.52,55.4,55.45,12201.0,46.9589,46.9674,46.8658,46.9081,12201.0
2015-12-30 12:00:00,55.44,55.52,55.44,55.46,13075.0,46.8997,46.9674,46.8997,46.9166,13075.0
2015-12-30 12:30:00,55.46,55.49,55.37,55.49,12961.0,46.9166,46.942,46.8405,46.942,12961.0
2015-12-30 13:00:00,55.49,55.52,55.43,55.45,18348.0,46.942,46.9674,46.8912,46.9081,18348.0
2015-12-30 13:30:00,55.46,55.5,55.44,55.46,10650.0,46.9166,46.9504,46.8997,46.9166,10650.0
2015-12-30 14:00:00,55.45,55.48,55.3,55.41,27140.0,46.9081,46.9335,46.7812,46.8743,27140.0
2015-12-30 14:30:00,55.42,55.44,55.35,55.39,7061.0,46.8828,46.8997,46.8235,46.8574,7061.0
2015-12-30 15:00:00,55.39,55.46,55.36,55.42,11300.0,46.8574,46.9166,46.832,46.8828,11300.0
2015-12-30 15:30:00,55.41,55.41,55.21,55.26,62503.0,46.8743,46.8743,46.7051,46.7474,62503.0
2015-12-31 09:30:00,55.01,55.05,54.7,54.96,18844.0,46.5359,46.5698,46.2737,46.4936,18844.0
2015-12-31 10:00:00,54.94,55.07,54.93,55.07,19479.0,46.4767,46.5867,46.4682,46.5867,19479.0
2015-12-31 10:30:00,55.06,55.06,54.83,54.89,20300.0,46.5782,46.5782,46.3836,46.4344,20300.0
2015-12-31 11:00:00,54.89,55.09,54.89,55.06,17856.0,46.4344,46.6036,46.4344,46.5782,17856.0
2015-12-31 11:30:00,55.06,55.28,55.06,55.28,13297.0,46.5782,46.7643,46.5782,46.7643,13297.0
2015-12-31 12:00:00,55.29,55.33,55.19,55.3,19150.0,46.7728,46.8066,46.6882,46.7812,19150.0
2015-12-31 12:30:00,55.29,55.3,54.84,55.15,48290.0,46.7728,46.7812,46.3921,46.6544,48290.0
2015-12-31 13:00:00,55.14,55.18,54.95,55.15,16274.0,46.6459,46.6797,46.4852,46.6544,16274.0
2015-12-31 13:30:00,55.16,55.19,55.1,55.16,13416.0,46.6628,46.6882,46.6121,46.6628,13416.0
2015-12-31 14:00:00,55.19,55.19,54.97,55.01,13856.0,46.6882,46.6882,46.5021,46.5359,13856.0
2015-12-31 14:30:00,55.0,55.03,54.96,54.96,12547.0,46.5275,46.5528,46.4936,46.4936,12547.0
2015-12-31 15:00:00,54.95,54.97,54.84,54.88,23202.0,46.4852,46.5021,46.3921,46.4259,23202.0
2015-12-31 15:30:00,54.89,54.91,54.57,54.57,65211.0,46.4344,46.4513,46.1637,46.1637,65211.0
2016-01-04 09:30:00,53.61,53.93,53.47,53.88,33390.0,45.3516,45.6223,45.2332,45.58,33390.0
2016-01-04 10:00:00,53.83,54.01,53.67,53.96,54253.0,45.5377,45.69,45.4023,45.6477,54253.0
2016-01-04 10:30:00,53.98,54.04,53.85,53.97,38020.0,45.6646,45.7153,45.5546,45.6561,38020.0
2016-01-04 11:00:00,53.96,54.07,53.78,54.03,36567.0,45.6477,45.7407,45.4954,45.7069,36567.0
2016-01-04 11:30:00,54.05,54.19,54.0,54.0,19158.0,45.7238,45.8422,45.6815,45.6815,19158.0
2016-01-04 12:00:00,54.0,54.08,53.92,54.06,39257.0,45.6815,45.7492,45.6138,45.7323,39257.0
2016-01-04 12:30:00,54.02,54.19,54.0,54.14,20157.0,45.6984,45.8422,45.6815,45.7999,20157.0
2016-01-04 13:00:00,54.12,54.23,54.12,54.23,35108.0,45.783,45.8761,45.783,45.8761,35108.0
2016-01-04 13:30:00,54.23,54.26,54.06,54.07,21640.0,45.8761,45.9015,45.7323,45.7407,21640.0
2016-01-04 14:00:00,54.07,54.27,54.02,54.24,26222.0,45.7407,45.9099,45.6984,45.8845,26222.0
2016-01-04 14:30:00,54.24,54.24,54.0,54.1,31075.0,45.8845,45.8845,45.6815,45.7661,31075.0
2016-01-04 15:00:00,54.08,54.08,53.95,54.02,50933.0,45.7492,45.7492,45.6392,45.6984,50933.0
2016-01-04 15:30:00,54.05,54.27,54.03,54.23,95487.0,45.7238,45.9099,45.7069,45.8761,95487.0
2016-01-05 09:30:00,54.44,54.74,54.0,54.45,47405.0,46.0537,46.3075,45.6815,46.0622,47405.0
2016-01-05 10:00:00,54.43,54.51,54.25,54.25,97557.0,46.0453,46.1129,45.893,45.893,97557.0
2016-01-05 10:30:00,54.21,54.47,54.21,54.36,35664.0,45.8592,46.0791,45.8592,45.9861,35664.0
2016-01-05 11:00:00,54.39,54.39,54.11,54.16,24116.0,46.0114,46.0114,45.7746,45.8169,24116.0
2016-01-05 11:30:00,54.16,54.33,54.15,54.25,27419.0,45.8169,45.9607,45.8084,45.893,27419.0
2016-01-05 12:00:00,54.26,54.27,54.01,54.11,22841.0,45.9015,45.9099,45.69,45.7746,22841.0
2016-01-05 12:30:00,54.08,54.25,54.06,54.25,23773.0,45.7492,45.893,45.7323,45.893,23773.0
2016-01-05 13:00:00,54.25,54.28,53.96,53.98,26235.0,45.893,45.9184,45.6477,45.6646,26235.0
2016-01-05 13:30:00,53.98,54.22,53.98,54.18,41465.0,45.6646,45.8676,45.6646,45.8338,41465.0
2016-01-05 14:00:00,54.18,54.19,54.06,54.1,32476.0,45.8338,45.8422,45.7323,45.7661,32476.0
2016-01-05 14:30:00,54.11,54.17,54.02,54.05,41028.0,45.7746,45.8253,45.6984,45.7238,41028.0
2016-01-05 15:00:00,54.05,54.15,54.0,54.12,35652.0,45.7238,45.8084,45.6815,45.783,35652.0
2016-01-05 15:30:00,54.12,54.18,53.94,53.96,122145.0,45.783,45.8338,45.6307,45.6477,122145.0
2016-01-06 09:30:00,53.1,53.45,52.52,53.32,61553.0,44.9201,45.2162,44.4295,45.1063,61553.0
2016-01-06 10:00:00,53.3,53.38,53.23,53.32,55736.0,45.0893,45.157,45.0301,45.1063,55736.0
2016-01-06 10:30:00,53.33,53.44,53.16,53.44,59183.0,45.1147,45.2078,44.9709,45.2078,59183.0
2016-01-06 11:00:00,53.44,53.49,53.21,53.39,43740.0,45.2078,45.2501,45.0132,45.1655,43740.0
2016-01-06 11:30:00,53.4,53.46,53.31,53.36,47734.0,45.1739,45.2247,45.0978,45.1401,47734.0
2016-01-06 12:00:00,53.38,53.42,53.29,53.31,30052.0,45.157,45.1909,45.0809,45.0978,30052.0
2016-01-06 12:30:00,53.31,53.41,53.28,53.35,55676.0,45.0978,45.1824,45.0724,45.1316,55676.0
2016-01-06 13:00:00,53.33,53.41,53.24,53.33,20609.0,45.1147,45.1824,45.0386,45.1147,20609.0
2016-01-06 13:30:00,53.33,53.38,53.24,53.38,25402.0,45.1147,45.157,45.0386,45.157,25402.0
2016-01-06 14:00:00,53.37,53.51,53.32,53.43,64664.0,45.1486,45.267,45.1063,45.1993,64664.0
2016-01-06 14:30:00,53.42,53.42,53.19,53.19,33054.0,45.1909,45.1909,44.9963,44.9963,33054.0
2016-01-06 15:00:00,53.21,53.4,53.2,53.32,40953.0,45.0132,45.1739,45.0047,45.1063,40953.0
2016-01-06 15:30:00,53.32,53.39,53.19,53.26,149390.0,45.1063,45.1655,44.9963,45.0555,149390.0
2016-01-07 09:30:00,52.63,52.72,50.94,52.61,112138.0,44.5225,44.5987,43.0929,44.5056,112138.0
2016-01-07 10:00:00,52.57,52.57,52.34,52.5,41996.0,44.4718,44.4718,44.2772,44.4126,41996.0
2016-01-07 10:30:00,52.48,52.81,52.48,52.8,38093.0,44.3957,44.6748,44.3957,44.6664,38093.0
2016-01-07 11:00:00,52.83,52.88,52.51,52.52,44692.0,44.6917,44.734,44.421,44.4295,44692.0
2016-01-07 11:30:00,52.55,52.76,52.51,52.59,31953.0,44.4549,44.6325,44.421,44.4887,31953.0
2016-01-07 12:00:00,52.57,52.7,52.52,52.68,23017.0,44.4718,44.5818,44.4295,44.5648,23017.0
2016-01-07 12:30:00,52.69,52.79,52.55,52.55,26033.0,44.5733,44.6579,44.4549,44.4549,26033.0
2016-01-07 13:00:00,52.55,52.61,52.47,52.58,144709.0,44.4549,44.5056,44.3872,44.4803,144709.0
2016-01-07 13:30:00,52.55,52.55,52.4,52.5,46125.0,44.4549,44.4549,44.328,44.4126,46125.0
2016-01-07 14:00:00,52.51,52.55,52.45,52.45,39892.0,44.421,44.4549,44.3703,44.3703,39892.0
2016-01-07 14:30:00,52.45,52.76,52.44,52.66,34290.0,44.3703,44.6325,44.3618,44.5479,34290.0
2016-01-07 15:00:00,52.65,52.72,52.49,52.49,68632.0,44.5395,44.5987,44.4041,44.4041,68632.0
2016-01-07 15:30:00,52.47,52.59,52.41,52.41,190611.0,44.3872,44.4887,44.3364,44.3364,190611.0
2016-01-08 09:30:00,52.63,52.86,52.28,52.86,19438.0,44.5225,44.7171,44.2265,44.7171,19438.0
2016-01-08 10:00:00,52.84,52.87,52.63,52.84,47225.0,44.7002,44.7256,44.5225,44.7002,47225.0
2016-01-08 10:30:00,52.83,52.91,52.73,52.77,26044.0,44.6917,44.7594,44.6071,44.641,26044.0
2016-01-08 11:00:00,52.78,52.81,52.4,52.42,27950.0,44.6494,44.6748,44.328,44.3449,27950.0
2016-01-08 11:30:00,52.41,52.71,52.36,52.71,23462.0,44.3364,44.5902,44.2941,44.5902,23462.0
2016-01-08 12:00:00,52.67,52.82,52.65,52.8,9207.0,44.5564,44.6833,44.5395,44.6664,9207.0
2016-01-08 12:30:00,52.79,52.79,52.56,52.64,39606.0,44.6579,44.6579,44.4633,44.531,39606.0
2016-01-08 13:00:00,52.63,52.68,52.43,52.51,18382.0,44.5225,44.5648,44.3534,44.421,18382.0
2016-01-08 13:30:00,52.54,52.6,52.41,52.47,39491.0,44.4464,44.4972,44.3364,44.3872,39491.0
2016-01-08 14:00:00,52.49,52.51,52.37,52.4,28853.0,44.4041,44.421,44.3026,44.328,28853.0
2016-01-08 14:30:00,52.37,52.53,52.37,52.43,27817.0,44.3026,44.438,44.3026,44.3534,27817.0
2016-01-08 15:00:00,52.4,52.55,52.4,52.43,44977.0,44.328,44.4549,44.328,44.3534,44977.0
2016-01-08 15:30:00,52.42,52.42,52.1,52.14,158317.0,44.3449,44.3449,44.0742,44.108,158317.0
2016-01-11 09:30:00,52.55,53.0,52.06,52.62,65155.0,44.4549,44.8356,44.0404,44.5141,65155.0
2016-01-11 10:00:00,52.63,52.63,52.34,52.49,31243.0,44.5225,44.5225,44.2772,44.4041,31243.0
2016-01-11 10:30:00,52.46,52.57,52.38,52.43,23178.0,44.3787,44.4718,44.3111,44.3534,23178.0
2016-01-11 11:00:00,52.4,52.41,52.21,52.34,20977.0,44.328,44.3364,44.1672,44.2772,20977.0
2016-01-11 11:30:00,52.34,52.51,52.28,52.42,24507.0,44.2772,44.421,44.2265,44.3449,24507.0
2016-01-11 12:00:00,52.42,52.5,52.31,52.32,61579.0,44.3449,44.4126,44.2518,44.2603,61579.0
2016-01-11 12:30:00,52.3,52.36,52.18,52.25,22084.0,44.2434,44.2941,44.1419,44.2011,22084.0
2016-01-11 13:00:00,52.25,52.31,52.15,52.29,143521.0,44.2011,44.2518,44.1165,44.2349,143521.0
2016-01-11 13:30:00,52.3,52.3,52.04,52.1,31880.0,44.2434,44.2434,44.0234,44.0742,31880.0
2016-01-11 14:00:00,52.11,52.15,51.98,52.1,52250.0,44.0827,44.1165,43.9727,44.0742,52250.0
2016-01-11 14:30:00,52.1,52.14,52.02,52.04,45826.0,44.0742,44.108,44.0065,44.0234,45826.0
2016-01-11 15:00:00,52.04,52.13,51.85,52.06,187593.0,44.0234,44.0996,43.8627,44.0404,187593.0
2016-01-11 15:30:00,52.08,52.12,51.75,51.81,489620.0,44.0573,44.0911,43.7781,43.8289,489620.0
2016-01-12 09:30:00,52.32,52.83,50.76,52.68,159415.0,44.2603,44.6917,42.9406,44.5648,159415.0
2016-01-12 10:00:00,52.69,52.82,52.65,52.72,45623.0,44.5733,44.6833,44.5395,44.5987,45623.0
2016-01-12 10:30:00,52.7,52.76,52.45,52.5,45577.0,44.5818,44.6325,44.3703,44.4126,45577.0
2016-01-12 11:00:00,52.46,52.58,52.42,52.57,46193.0,44.3787,44.4803,44.3449,44.4718,46193.0
2016-01-12 11:30:00,52.59,52.72,52.53,52.7,20877.0,44.4887,44.5987,44.438,44.5818,20877.0
2016-01-12 12:00:00,52.65,52.75,52.55,52.64,21270.0,44.5395,44.6241,44.4549,44.531,21270.0
2016-01-12 12:30:00,52.65,52.73,52.56,52.63,31094.0,44.5395,44.6071,44.4633,44.5225,31094.0
2016-01-12 13:00:00,52.64,52.69,52.42,52.5,19842.0,44.531,44.5733,44.3449,44.4126,19842.0
2016-01-12 13:30:00,52.52,52.83,52.52,52.77,38515.0,44.4295,44.6917,44.4295,44.641,38515.0
2016-01-12 14:00:00,52.78,52.83,52.56,52.74,56761.0,44.6494,44.6917,44.4633,44.6156,56761.0
2016-01-12 14:30:00,52.78,53.0,52.71,52.94,31466.0,44.6494,44.8356,44.5902,44.7848,31466.0
2016-01-12 15:00:00,52.93,53.17,52.83,53.06,67958.0,44.7763,44.9794,44.6917,44.8863,67958.0
2016-01-12 15:30:00,53.06,53.43,53.04,53.36,221840.0,44.8863,45.1993,44.8694,45.1401,221840.0
2016-01-13 09:30:00,53.6,53.94,53.13,53.67,51684.0,45.3431,45.6307,44.9455,45.4023,51684.0
2016-01-13 10:00:00,53.66,53.94,53.59,53.93,36352.0,45.3939,45.6307,45.3347,45.6223,36352.0
2016-01-13 10:30:00,53.91,54.06,53.76,54.06,49705.0,45.6054,45.7323,45.4785,45.7323,49705.0
2016-01-13 11:00:00,54.06,54.06,53.74,53.8,27481.0,45.7323,45.7323,45.4616,45.5123,27481.0
2016-01-13 11:30:00,53.8,53.85,53.44,53.47,48606.0,45.5123,45.5546,45.2078,45.2332,48606.0
2016-01-13 12:00:00,53.49,53.52,53.37,53.49,18943.0,45.2501,45.2754,45.1486,45.2501,18943.0
2016-01-13 12:30:00,53.5,53.5,53.19,53.3,30826.0,45.2585,45.2585,44.9963,45.0893,30826.0
2016-01-13 13:00:00,53.29,53.43,53.22,53.26,55833.0,45.0809,45.1993,45.0217,45.0555,55833.0
2016-01-13 13:30:00,53.26,53.33,52.93,52.93,50938.0,45.0555,45.1147,44.7763,44.7763,50938.0
2016-01-13 14:00:00,52.93,52.96,52.68,52.78,47423.0,44.7763,44.8017,44.5648,44.6494,47423.0
2016-01-13 14:30:00,52.79,52.79,52.29,52.6,33733.0,44.6579,44.6579,44.2349,44.4972,33733.0
2016-01-13 15:00:00,52.6,52.95,52.51,52.85,109721.0,44.4972,44.7933,44.421,44.7087,109721.0
2016-01-13 15:30:00,52.86,52.9,52.69,52.81,172857.0,44.7171,44.751,44.5733,44.6748,172857.0
2016-01-14 09:30:00,53.05,53.05,52.64,52.97,37104.0,44.8779,44.8779,44.531,44.8102,37104.0
2016-01-14 10:00:00,52.94,53.2,52.73,53.15,35215.0,44.7848,45.0047,44.6071,44.9624,35215.0
2016-01-14 10:30:00,53.16,53.77,53.16,53.72,69185.0,44.9709,45.4869,44.9709,45.4446,69185.0
2016-01-14 11:00:00,53.72,53.83,53.25,53.4,54342.0,45.4446,45.5377,45.047,45.1739,54342.0
2016-01-14 11:30:00,53.4,53.53,53.19,53.52,25122.0,45.1739,45.2839,44.9963,45.2754,25122.0
2016-01-14 12:00:00,53.49,53.7,53.39,53.63,43517.0,45.2501,45.4277,45.1655,45.3685,43517.0
2016-01-14 12:30:00,53.59,53.83,53.58,53.68,75669.0,45.3347,45.5377,45.3262,45.4108,75669.0
2016-01-14 13:00:00,53.68,54.0,53.6,53.98,36101.0,45.4108,45.6815,45.3431,45.6646,36101.0
2016-01-14 13:30:00,53.95,54.1,53.9,53.97,34420.0,45.6392,45.7661,45.5969,45.6561,34420.0
2016-01-14 14:00:00,53.98,54.13,53.89,54.06,42790.0,45.6646,45.7915,45.5885,45.7323,42790.0
2016-01-14 14:30:00,54.05,54.12,54.02,54.12,23803.0,45.7238,45.783,45.6984,45.783,23803.0
2016-01-14 15:00:00,54.13,54.19,53.95,53.95,49652.0,45.7915,45.8422,45.6392,45.6392,49652.0
2016-01-14 15:30:00,53.94,54.06,53.89,53.91,185835.0,45.6307,45.7323,45.5885,45.6054,185835.0
2016-01-15 09:30:00,52.44,53.55,52.2,52.64,76550.0,44.3618,45.3008,44.1588,44.531,76550.0
2016-01-15 10:00:00,52.65,53.07,52.56,52.94,53371.0,44.5395,44.8948,44.4633,44.7848,53371.0
2016-01-15 10:30:00,52.93,53.03,52.61,52.61,43701.0,44.7763,44.8609,44.5056,44.5056,43701.0
2016-01-15 11:00:00,52.6,52.69,52.5,52.65,23207.0,44.4972,44.5733,44.4126,44.5395,23207.0
2016-01-15 11:30:00,52.69,52.9,52.66,52.87,33332.0,44.5733,44.751,44.5479,44.7256,33332.0
2016-01-15 12:00:00,52.84,52.84,52.47,52.54,29651.0,44.7002,44.7002,44.3872,44.4464,29651.0
2016-01-15 12:30:00,52.52,52.72,52.3,52.72,35400.0,44.4295,44.5987,44.2434,44.5987,35400.0
2016-01-15 13:00:00,52.71,52.85,52.57,52.79,54870.0,44.5902,44.7087,44.4718,44.6579,54870.0
2016-01-15 13:30:00,52.78,52.94,52.65,52.87,35399.0,44.6494,44.7848,44.5395,44.7256,35399.0
2016-01-15 14:00:00,52.86,52.94,52.7,52.86,30618.0,44.7171,44.7848,44.5818,44.7171,30618.0
2016-01-15 14:30:00,52.83,53.25,52.76,53.21,48343.0,44.6917,45.047,44.6325,45.0132,48343.0
2016-01-15 15:00:00,53.21,53.27,52.98,53.17,77312.0,45.0132,45.064,44.8186,44.9794,77312.0
2016-01-15 15:30:00,53.19,53.24,53.01,53.15,97015.0,44.9963,45.0386,44.844,44.9624,97015.0
2016-01-19 09:30:00,53.67,53.67,52.87,52.93,47255.0,45.4023,45.4023,44.7256,44.7763,47255.0
2016-01-19 10:00:00,52.9,53.23,52.82,53.17,39000.0,44.751,45.0301,44.6833,44.9794,39000.0
2016-01-19 10:30:00,53.13,53.21,53.0,53.04,25832.0,44.9455,45.0132,44.8356,44.8694,25832.0
2016-01-19 11:00:00,53.04,53.11,52.97,53.1,34782.0,44.8694,44.9286,44.8102,44.9201,34782.0
2016-01-19 11:30:00,53.13,53.21,53.04,53.15,17098.0,44.9455,45.0132,44.8694,44.9624,17098.0
2016-01-19 12:00:00,53.15,53.16,52.98,53.1,23026.0,44.9624,44.9709,44.8186,44.9201,23026.0
2016-01-19 12:30:00,53.11,53.14,52.98,53.04,22664.0,44.9286,44.954,44.8186,44.8694,22664.0
2016-01-19 13:00:00,53.05,53.05,52.86,52.86,45767.0,44.8779,44.8779,44.7171,44.7171,45767.0
2016-01-19 13:30:00,52.88,52.98,52.78,52.86,28105.0,44.734,44.8186,44.6494,44.7171,28105.0
2016-01-19 14:00:00,52.86,52.86,52.44,52.64,29219.0,44.7171,44.7171,44.3618,44.531,29219.0
2016-01-19 14:30:00,52.62,52.7,52.48,52.61,31932.0,44.5141,44.5818,44.3957,44.5056,31932.0
2016-01-19 15:00:00,52.59,52.97,52.56,52.94,50962.0,44.4887,44.8102,44.4633,44.7848,50962.0
2016-01-19 15:30:00,52.93,53.12,52.84,52.94,157925.0,44.7763,44.9371,44.7002,44.7848,157925.0
2016-01-20 09:30:00,52.09,52.46,51.84,52.22,63876.0,44.0657,44.3787,43.8542,44.1757,63876.0
2016-01-20 10:00:00,52.27,52.37,52.1,52.29,40609.0,44.218,44.3026,44.0742,44.2349,40609.0
2016-01-20 10:30:00,52.28,52.35,51.92,51.97,68483.0,44.2265,44.2857,43.9219,43.9642,68483.0
2016-01-20 11:00:00,52.0,52.13,51.82,52.04,49819.0,43.9896,44.0996,43.8373,44.0234,49819.0
2016-01-20 11:30:00,52.04,52.23,51.78,51.86,25246.0,44.0234,44.1842,43.8035,43.8712,25246.0
2016-01-20 12:00:00,51.92,51.96,51.44,51.49,57652.0,43.9219,43.9558,43.5159,43.5582,57652.0
2016-01-20 12:30:00,51.51,51.84,51.38,51.79,53872.0,43.5751,43.8542,43.4651,43.8119,53872.0
2016-01-20 13:00:00,51.81,51.92,51.42,51.52,58072.0,43.8289,43.9219,43.4989,43.5835,58072.0
2016-01-20 13:30:00,51.54,51.9,51.54,51.82,43633.0,43.6005,43.905,43.6005,43.8373,43633.0
2016-01-20 14:00:00,51.8,52.02,51.69,51.87,36060.0,43.8204,44.0065,43.7274,43.8796,36060.0
2016-01-20 14:30:00,51.86,52.35,51.81,52.24,33921.0,43.8712,44.2857,43.8289,44.1926,33921.0
2016-01-20 15:00:00,52.26,52.77,52.17,52.76,80015.0,44.2095,44.641,44.1334,44.6325,80015.0
2016-01-20 15:30:00,52.77,52.8,52.42,52.54,108472.0,44.641,44.6664,44.3449,44.4464,108472.0
2016-01-21 09:30:00,52.62,52.62,51.81,51.93,25140.0,44.5141,44.5141,43.8289,43.9304,25140.0
2016-01-21 10:00:00,51.95,52.47,51.94,52.38,25177.0,43.9473,44.3872,43.9388,44.3111,25177.0
2016-01-21 10:30:00,52.37,52.66,52.28,52.29,28402.0,44.3026,44.5479,44.2265,44.2349,28402.0
2016-01-21 11:00:00,52.28,52.55,52.22,52.29,28483.0,44.2265,44.4549,44.1757,44.2349,28483.0
2016-01-21 11:30:00,52.35,52.63,52.29,52.63,12918.0,44.2857,44.5225,44.2349,44.5225,12918.0
2016-01-21 12:00:00,52.63,52.68,52.39,52.48,22349.0,44.5225,44.5648,44.3195,44.3957,22349.0
2016-01-21 12:30:00,52.48,52.51,52.28,52.29,20386.0,44.3957,44.421,44.2265,44.2349,20386.0
2016-01-21 13:00:00,52.32,52.57,52.24,52.24,30142.0,44.2603,44.4718,44.1926,44.1926,30142.0
2016-01-21 13:30:00,52.28,52.3,52.11,52.22,41474.0,44.2265,44.2434,44.0827,44.1757,41474.0
2016-01-21 14:00:00,52.22,52.25,51.65,51.76,73759.0,44.1757,44.2011,43.6935,43.7866,73759.0
2016-01-21 14:30:00,51.81,52.1,51.8,52.0,75247.0,43.8289,44.0742,43.8204,43.9896,75247.0
2016-01-21 15:00:00,52.0,52.05,51.7,51.74,97542.0,43.9896,44.0319,43.7358,43.7697,97542.0
2016-01-21 15:30:00,51.73,51.95,51.66,51.68,196905.0,43.7612,43.9473,43.702,43.7189,196905.0
2016-01-22 09:30:00,52.63,52.63,52.15,52.39,43186.0,44.5225,44.5225,44.1165,44.3195,43186.0
2016-01-22 10:00:00,52.42,52.55,52.19,52.19,57194.0,44.3449,44.4549,44.1503,44.1503,57194.0
2016-01-22 10:30:00,52.21,52.27,52.0,52.08,49885.0,44.1672,44.218,43.9896,44.0573,49885.0
2016-01-22 11:00:00,52.1,52.25,51.98,52.14,44279.0,44.0742,44.2011,43.9727,44.108,44279.0
2016-01-22 11:30:00,52.1,52.15,52.0,52.07,23048.0,44.0742,44.1165,43.9896,44.0488,23048.0
2016-01-22 12:00:00,52.07,52.29,52.07,52.2,38298.0,44.0488,44.2349,44.0488,44.1588,38298.0
2016-01-22 12:30:00,52.17,52.21,52.1,52.18,73113.0,44.1334,44.1672,44.0742,44.1419,73113.0
2016-01-22 13:00:00,52.17,52.35,52.13,52.3,63698.0,44.1334,44.2857,44.0996,44.2434,63698.0
2016-01-22 13:30:00,52.32,52.36,52.29,52.33,66738.0,44.2603,44.2941,44.2349,44.2688,66738.0
2016-01-22 14:00:00,52.32,52.62,52.3,52.55,21690.0,44.2603,44.5141,44.2434,44.4549,21690.0
2016-01-22 14:30:00,52.51,52.64,52.4,52.63,21087.0,44.421,44.531,44.328,44.5225,21087.0
2016-01-22 15:00:00,52.62,52.65,52.47,52.64,35547.0,44.5141,44.5395,44.3872,44.531,35547.0
2016-01-22 15:30:00,52.64,52.75,52.56,52.68,104741.0,44.531,44.6241,44.4633,44.5648,104741.0
2016-01-25 09:30:00,52.4,52.74,52.05,52.48,25242.0,44.328,44.6156,44.0319,44.3957,25242.0
2016-01-25 10:00:00,52.45,52.64,52.24,52.37,24974.0,44.3703,44.531,44.1926,44.3026,24974.0
2016-01-25 10:30:00,52.4,52.46,52.23,52.26,23542.0,44.328,44.3787,44.1842,44.2095,23542.0
2016-01-25 11:00:00,52.26,52.28,52.13,52.23,32878.0,44.2095,44.2265,44.0996,44.1842,32878.0
2016-01-25 11:30:00,52.22,52.34,52.14,52.22,51775.0,44.1757,44.2772,44.108,44.1757,51775.0
2016-01-25 12:00:00,52.22,52.32,52.22,52.25,41059.0,44.1757,44.2603,44.1757,44.2011,41059.0
2016-01-25 12:30:00,52.25,52.43,52.25,52.38,29990.0,44.2011,44.3534,44.2011,44.3111,29990.0
2016-01-25 13:00:00,52.38,52.44,52.25,52.25,53520.0,44.3111,44.3618,44.2011,44.2011,53520.0
2016-01-25 13:30:00,52.26,52.32,52.22,52.22,53970.0,44.2095,44.2603,44.1757,44.1757,53970.0
2016-01-25 14:00:00,52.21,52.32,52.15,52.28,54423.0,44.1672,44.2603,44.1165,44.2265,54423.0
2016-01-25 14:30:00,52.25,52.45,52.24,52.44,57885.0,44.2011,44.3703,44.1926,44.3618,57885.0
2016-01-25 15:00:00,52.45,52.49,52.23,52.24,56408.0,44.3703,44.4041,44.1842,44.1926,56408.0
2016-01-25 15:30:00,52.23,52.24,52.06,52.16,167736.0,44.1842,44.1926,44.0404,44.125,167736.0
2016-01-26 09:30:00,52.42,52.97,52.4,52.63,41801.0,44.3449,44.8102,44.328,44.5225,41801.0
2016-01-26 10:00:00,52.67,53.09,52.65,52.97,67747.0,44.5564,44.9117,44.5395,44.8102,67747.0
2016-01-26 10:30:00,52.99,53.12,52.94,52.97,52620.0,44.8271,44.9371,44.7848,44.8102,52620.0
2016-01-26 11:00:00,52.97,53.16,52.91,53.13,44855.0,44.8102,44.9709,44.7594,44.9455,44855.0
2016-01-26 11:30:00,53.15,53.15,52.8,52.95,40277.0,44.9624,44.9624,44.6664,44.7933,40277.0
2016-01-26 12:00:00,52.95,53.2,52.94,53.07,25976.0,44.7933,45.0047,44.7848,44.8948,25976.0
2016-01-26 12:30:00,53.07,53.08,52.92,52.99,30313.0,44.8948,44.9032,44.7679,44.8271,30313.0
2016-01-26 13:00:00,53.01,53.07,52.93,53.02,34318.0,44.844,44.8948,44.7763,44.8525,34318.0
2016-01-26 13:30:00,53.0,53.24,52.98,53.24,29008.0,44.8356,45.0386,44.8186,45.0386,29008.0
2016-01-26 14:00:00,53.23,53.24,53.1,53.1,43894.0,45.0301,45.0386,44.9201,44.9201,43894.0
2016-01-26 14:30:00,53.1,53.29,53.09,53.18,35719.0,44.9201,45.0809,44.9117,44.9878,35719.0
2016-01-26 15:00:00,53.19,53.27,53.13,53.2,51082.0,44.9963,45.064,44.9455,45.0047,51082.0
2016-01-26 15:30:00,53.21,53.27,53.08,53.2,117472.0,45.0132,45.064,44.9032,45.0047,117472.0
2016-01-27 09:30:00,53.04,54.25,53.04,53.18,35834.0,44.8694,45.893,44.8694,44.9878,35834.0
2016-01-27 10:00:00,53.2,53.23,53.08,53.12,36902.0,45.0047,45.0301,44.9032,44.9371,36902.0
2016-01-27 10:30:00,53.13,53.2,53.0,53.01,36887.0,44.9455,45.0047,44.8356,44.844,36887.0
2016-01-27 11:00:00,52.99,53.11,52.95,53.05,56033.0,44.8271,44.9286,44.7933,44.8779,56033.0
2016-01-27 11:30:00,53.05,53.27,53.05,53.13,108233.0,44.8779,45.064,44.8779,44.9455,108233.0
2016-01-27 12:00:00,53.15,53.26,53.1,53.13,207096.0,44.9624,45.0555,44.9201,44.9455,207096.0
2016-01-27 12:30:00,53.14,53.18,52.85,52.86,39943.0,44.954,44.9878,44.7087,44.7171,39943.0
2016-01-27 13:00:00,52.86,52.91,52.75,52.8,28926.0,44.7171,44.7594,44.6241,44.6664,28926.0
2016-01-27 13:30:00,52.82,52.91,52.71,52.8,72774.0,44.6833,44.7594,44.5902,44.6664,72774.0
2016-01-27 14:00:00,52.79,52.94,52.56,52.72,74716.0,44.6579,44.7848,44.4633,44.5987,74716.0
2016-01-27 14:30:00,52.71,52.78,52.5,52.56,46970.0,44.5902,44.6494,44.4126,44.4633,46970.0
2016-01-27 15:00:00,52.56,52.57,52.28,52.47,49817.0,44.4633,44.4718,44.2265,44.3872,49817.0
2016-01-27 15:30:00,52.45,52.5,52.32,52.4,89485.0,44.3703,44.4126,44.2603,44.328,89485.0
2016-01-28 09:30:00,54.13,54.7,53.64,53.87,67326.0,45.7915,46.2737,45.377,45.5715,67326.0
2016-01-28 10:00:00,53.86,53.88,53.36,53.37,85042.0,45.5631,45.58,45.1401,45.1486,85042.0
2016-01-28 10:30:00,53.41,53.82,53.25,53.77,38937.0,45.1824,45.5292,45.047,45.4869,38937.0
2016-01-28 11:00:00,53.79,53.96,53.73,53.73,22793.0,45.5039,45.6477,45.4531,45.4531,22793.0
2016-01-28 11:30:00,53.77,53.8,53.56,53.66,19088.0,45.4869,45.5123,45.3093,45.3939,19088.0
2016-01-28 12:00:00,53.68,53.98,53.67,53.94,14007.0,45.4108,45.6646,45.4023,45.6307,14007.0
2016-01-28 12:30:00,53.97,54.12,53.92,53.96,33381.0,45.6561,45.783,45.6138,45.6477,33381.0
2016-01-28 13:00:00,53.95,54.03,53.78,53.93,53397.0,45.6392,45.7069,45.4954,45.6223,53397.0
2016-01-28 13:30:00,53.91,53.96,53.73,53.79,59768.0,45.6054,45.6477,45.4531,45.5039,59768.0
2016-01-28 14:00:00,53.8,54.28,53.79,54.28,87872.0,45.5123,45.9184,45.5039,45.9184,87872.0
2016-01-28 14:30:00,54.25,54.28,53.95,53.98,63345.0,45.893,45.9184,45.6392,45.6646,63345.0
2016-01-28 15:00:00,53.97,54.05,53.82,53.89,129843.0,45.6561,45.7238,45.5292,45.5885,129843.0
2016-01-28 15:30:00,53.87,54.01,53.86,53.91,269383.0,45.5715,45.69,45.5631,45.6054,269383.0
2016-01-29 09:30:00,54.04,54.75,53.78,54.03,87190.0,45.7153,46.316,45.4954,45.7069,87190.0
2016-01-29 10:00:00,53.99,54.87,53.95,54.3,199040.0,45.673,46.4175,45.6392,45.9353,199040.0
2016-01-29 10:30:00,54.3,54.4,54.02,54.18,163989.0,45.9353,46.0199,45.6984,45.8338,163989.0
2016-01-29 11:00:00,54.24,54.32,54.15,54.22,63316.0,45.8845,45.9522,45.8084,45.8676,63316.0
2016-01-29 11:30:00,54.23,54.35,54.19,54.28,97591.0,45.8761,45.9776,45.8422,45.9184,97591.0
2016-01-29 12:00:00,54.31,54.45,54.24,54.44,63111.0,45.9438,46.0622,45.8845,46.0537,63111.0
2016-01-29 12:30:00,54.44,54.5,54.29,54.34,41495.0,46.0537,46.1045,45.9268,45.9691,41495.0
2016-01-29 13:00:00,54.33,54.41,54.19,54.35,61157.0,45.9607,46.0283,45.8422,45.9776,61157.0
2016-01-29 13:30:00,54.35,54.45,54.26,54.4,55036.0,45.9776,46.0622,45.9015,46.0199,55036.0
2016-01-29 14:00:00,54.4,54.47,54.29,54.45,50687.0,46.0199,46.0791,45.9268,46.0622,50687.0
2016-01-29 14:30:00,54.46,54.6,54.39,54.47,99680.0,46.0706,46.1891,46.0114,46.0791,99680.0
2016-01-29 15:00:00,54.48,54.61,54.43,54.5,108169.0,46.0876,46.1975,46.0453,46.1045,108169.0
2016-01-29 15:30:00,54.52,54.77,54.47,54.74,307199.0,46.1214,46.3329,46.0791,46.3075,307199.0
2016-02-01 09:30:00,54.03,54.88,53.47,54.82,75291.0,45.7069,46.4259,45.2332,46.3752,75291.0
2016-02-01 10:00:00,54.8,55.18,54.66,55.09,118892.0,46.3583,46.6797,46.2398,46.6036,118892.0
2016-02-01 10:30:00,55.08,55.15,54.88,54.99,40261.0,46.5951,46.6544,46.4259,46.519,40261.0
2016-02-01 11:00:00,55.0,55.06,54.86,55.02,36832.0,46.5275,46.5782,46.409,46.5444,36832.0
2016-02-01 11:30:00,55.05,55.28,54.96,55.26,83289.0,46.5698,46.7643,46.4936,46.7474,83289.0
2016-02-01 12:00:00,55.24,55.35,54.91,54.96,50650.0,46.7305,46.8235,46.4513,46.4936,50650.0
2016-02-01 12:30:00,54.98,55.05,54.91,55.03,23247.0,46.5105,46.5698,46.4513,46.5528,23247.0
2016-02-01 13:00:00,55.04,55.18,55.0,55.14,24980.0,46.5613,46.6797,46.5275,46.6459,24980.0
2016-02-01 13:30:00,55.11,55.2,54.95,55.05,35642.0,46.6205,46.6967,46.4852,46.5698,35642.0
2016-02-01 14:00:00,55.08,55.36,55.08,55.36,57919.0,46.5951,46.832,46.5951,46.832,57919.0
2016-02-01 14:30:00,55.36,55.36,55.21,55.31,47446.0,46.832,46.832,46.7051,46.7897,47446.0
2016-02-01 15:00:00,55.32,55.56,55.26,55.48,90448.0,46.7982,47.0012,46.7474,46.9335,90448.0
2016-02-01 15:30:00,55.49,55.62,55.31,55.32,109484.0,46.942,47.052,46.7897,46.7982,109484.0
2016-02-02 09:30:00,54.7,55.27,54.37,55.14,86418.0,46.2737,46.7559,45.9945,46.6459,86418.0
2016-02-02 10:00:00,55.06,55.25,54.94,55.18,58163.0,46.5782,46.7389,46.4767,46.6797,58163.0
2016-02-02 10:30:00,55.17,55.43,55.11,55.39,37326.0,46.6713,46.8912,46.6205,46.8574,37326.0
2016-02-02 11:00:00,55.38,55.6,55.34,55.53,53357.0,46.8489,47.035,46.8151,46.9758,53357.0
2016-02-02 11:30:00,55.59,55.68,55.25,55.25,34737.0,47.0266,47.1027,46.7389,46.7389,34737.0
2016-02-02 12:00:00,55.24,55.44,55.23,55.35,24345.0,46.7305,46.8997,46.722,46.8235,24345.0
2016-02-02 12:30:00,55.33,55.49,55.29,55.31,24861.0,46.8066,46.942,46.7728,46.7897,24861.0
2016-02-02 13:00:00,55.29,55.43,55.24,55.31,36540.0,46.7728,46.8912,46.7305,46.7897,36540.0
2016-02-02 13:30:00,55.35,55.35,54.97,55.03,39439.0,46.8235,46.8235,46.5021,46.5528,39439.0
2016-02-02 14:00:00,55.03,55.05,54.82,54.84,37478.0,46.5528,46.5698,46.3752,46.3921,37478.0
2016-02-02 14:30:00,54.85,55.15,54.82,54.92,50966.0,46.4006,46.6544,46.3752,46.4598,50966.0
2016-02-02 15:00:00,54.96,55.09,54.9,55.01,55821.0,46.4936,46.6036,46.4429,46.5359,55821.0
2016-02-02 15:30:00,55.0,55.09,54.89,54.99,152662.0,46.5275,46.6036,46.4344,46.519,152662.0
2016-02-03 09:30:00,55.27,55.82,53.49,55.48,246642.0,46.7559,47.2211,45.2501,46.9335,246642.0
2016-02-03 10:00:00,55.49,56.41,55.23,56.26,156314.0,46.942,47.7203,46.722,47.5934,156314.0
2016-02-03 10:30:00,56.15,56.23,55.3,56.12,106895.0,47.5003,47.568,46.7812,47.4749,106895.0
2016-02-03 11:00:00,56.12,56.25,55.53,55.79,74275.0,47.4749,47.5849,46.9758,47.1958,74275.0
2016-02-03 11:30:00,55.79,56.26,55.76,56.12,60089.0,47.1958,47.5934,47.1704,47.4749,60089.0
2016-02-03 12:00:00,56.11,56.12,55.88,55.92,42174.0,47.4665,47.4749,47.2719,47.3057,42174.0
2016-02-03 12:30:00,55.9,56.24,55.6,56.15,99612.0,47.2888,47.5764,47.035,47.5003,99612.0
2016-02-03 13:00:00,56.16,56.25,55.61,55.76,28445.0,47.5088,47.5849,47.0435,47.1704,28445.0
2016-02-03 13:30:00,55.76,55.76,55.5,55.6,33652.0,47.1704,47.1704,46.9504,47.035,33652.0
2016-02-03 14:00:00,55.6,55.92,55.48,55.92,87053.0,47.035,47.3057,46.9335,47.3057,87053.0
2016-02-03 14:30:00,55.92,56.03,55.63,55.77,65041.0,47.3057,47.3988,47.0604,47.1788,65041.0
2016-02-03 15:00:00,55.8,55.93,55.55,55.57,73698.0,47.2042,47.3142,46.9927,47.0097,73698.0
2016-02-03 15:30:00,55.56,55.6,55.32,55.54,233310.0,47.0012,47.035,46.7982,46.9843,233310.0
2016-02-04 09:30:00,55.52,55.75,54.78,55.46,150300.0,46.9674,47.1619,46.3414,46.9166,150300.0
2016-02-04 10:00:00,55.44,55.64,55.25,55.44,206376.0,46.8997,47.0689,46.7389,46.8997,206376.0
2016-02-04 10:30:00,55.44,55.55,55.3,55.54,54399.0,46.8997,46.9927,46.7812,46.9843,54399.0
2016-02-04 11:00:00,55.55,55.55,55.27,55.3,32895.0,46.9927,46.9927,46.7559,46.7812,32895.0
2016-02-04 11:30:00,55.28,55.32,55.07,55.08,53284.0,46.7643,46.7982,46.5867,46.5951,53284.0
2016-02-04 12:00:00,55.11,55.34,55.08,55.17,31148.0,46.6205,46.8151,46.5951,46.6713,31148.0
2016-02-04 12:30:00,55.14,55.18,54.88,54.88,40458.0,46.6459,46.6797,46.4259,46.4259,40458.0
2016-02-04 13:00:00,54.91,54.99,54.83,54.86,23760.0,46.4513,46.519,46.3836,46.409,23760.0
2016-02-04 13:30:00,54.83,54.87,54.5,54.54,37394.0,46.3836,46.4175,46.1045,46.1383,37394.0
2016-02-04 14:00:00,54.55,54.76,54.43,54.7,63667.0,46.1468,46.3244,46.0453,46.2737,63667.0
2016-02-04 14:30:00,54.72,54.72,54.53,54.66,31385.0,46.2906,46.2906,46.1299,46.2398,31385.0
2016-02-04 15:00:00,54.67,54.74,54.55,54.68,53308.0,46.2483,46.3075,46.1468,46.2568,53308.0
2016-02-04 15:30:00,54.68,54.99,54.68,54.94,157939.0,46.2568,46.519,46.2568,46.4767,157939.0
2016-02-05 09:30:00,54.61,54.84,53.5,54.45,53779.0,46.1975,46.3921,45.2585,46.0622,53779.0
2016-02-05 10:00:00,54.45,54.48,54.08,54.12,29210.0,46.0622,46.0876,45.7492,45.783,29210.0
2016-02-05 10:30:00,54.1,54.26,54.01,54.02,28366.0,45.7661,45.9015,45.69,45.6984,28366.0
2016-02-05 11:00:00,54.06,54.19,53.98,54.05,38056.0,45.7323,45.8422,45.6646,45.7238,38056.0
2016-02-05 11:30:00,54.05,54.11,53.98,54.06,52504.0,45.7238,45.7746,45.6646,45.7323,52504.0
2016-02-05 12:00:00,54.07,54.48,54.07,54.47,51240.0,45.7407,46.0876,45.7407,46.0791,51240.0
2016-02-05 12:30:00,54.5,54.54,54.34,54.43,72455.0,46.1045,46.1383,45.9691,46.0453,72455.0
2016-02-05 13:00:00,54.42,54.81,54.42,54.73,51346.0,46.0368,46.3667,46.0368,46.2991,51346.0
2016-02-05 13:30:00,54.73,54.87,54.65,54.84,57153.0,46.2991,46.4175,46.2314,46.3921,57153.0
2016-02-05 14:00:00,54.85,55.11,54.81,55.11,71525.0,46.4006,46.6205,46.3667,46.6205,71525.0
2016-02-05 14:30:00,55.11,55.11,54.68,54.7,133542.0,46.6205,46.6205,46.2568,46.2737,133542.0
2016-02-05 15:00:00,54.7,54.72,54.63,54.66,137885.0,46.2737,46.2906,46.2145,46.2398,137885.0
2016-02-05 15:30:00,54.66,54.71,54.53,54.64,260759.0,46.2398,46.2821,46.1299,46.2229,260759.0
2016-02-08 09:30:00,53.86,54.12,52.06,54.01,51724.0,45.5631,45.783,44.0404,45.69,51724.0
2016-02-08 10:00:00,53.94,54.0,53.59,53.87,24444.0,45.6307,45.6815,45.3347,45.5715,24444.0
2016-02-08 10:30:00,53.85,54.14,53.85,53.94,77866.0,45.5546,45.7999,45.5546,45.6307,77866.0
2016-02-08 11:00:00,53.94,54.03,53.7,53.93,34842.0,45.6307,45.7069,45.4277,45.6223,34842.0
2016-02-08 11:30:00,53.94,54.05,53.79,54.05,20431.0,45.6307,45.7238,45.5039,45.7238,20431.0
2016-02-08 12:00:00,54.02,54.12,53.85,53.98,25954.0,45.6984,45.783,45.5546,45.6646,25954.0
2016-02-08 12:30:00,54.0,54.03,53.87,53.98,18670.0,45.6815,45.7069,45.5715,45.6646,18670.0
2016-02-08 13:00:00,53.94,54.0,53.79,53.83,18670.0,45.6307,45.6815,45.5039,45.5377,18670.0
2016-02-08 13:30:00,53.83,53.88,53.56,53.56,17764.0,45.5377,45.58,45.3093,45.3093,17764.0
2016-02-08 14:00:00,53.56,53.6,53.39,53.4,61430.0,45.3093,45.3431,45.1655,45.1739,61430.0
2016-02-08 14:30:00,53.41,53.41,53.23,53.23,61930.0,45.1824,45.1824,45.0301,45.0301,61930.0
2016-02-08 15:00:00,53.26,53.6,53.17,53.57,122381.0,45.0555,45.3431,44.9794,45.3177,122381.0
2016-02-08 15:30:00,53.58,54.12,53.57,53.84,155887.0,45.3262,45.783,45.3177,45.5462,155887.0
2016-02-09 09:30:00,53.22,53.94,52.45,53.8,57256.0,45.0217,45.6307,44.3703,45.5123,57256.0
2016-02-09 10:00:00,53.78,54.05,53.72,53.82,96120.0,45.4954,45.7238,45.4446,45.5292,96120.0
2016-02-09 10:30:00,53.8,53.81,52.91,52.94,47679.0,45.5123,45.5208,44.7594,44.7848,47679.0
2016-02-09 11:00:00,52.96,53.16,52.93,53.03,49608.0,44.8017,44.9709,44.7763,44.8609,49608.0
2016-02-09 11:30:00,53.05,53.06,52.57,52.57,34929.0,44.8779,44.8863,44.4718,44.4718,34929.0
2016-02-09 12:00:00,52.56,52.75,52.49,52.65,38166.0,44.4633,44.6241,44.4041,44.5395,38166.0
2016-02-09 12:30:00,52.62,52.7,52.51,52.51,21561.0,44.5141,44.5818,44.421,44.421,21561.0
2016-02-09 13:00:00,52.54,52.55,52.23,52.25,21966.0,44.4464,44.4549,44.1842,44.2011,21966.0
2016-02-09 13:30:00,52.26,52.46,52.2,52.43,30372.0,44.2095,44.3787,44.1588,44.3534,30372.0
2016-02-09 14:00:00,52.43,52.61,52.32,52.35,40174.0,44.3534,44.5056,44.2603,44.2857,40174.0
2016-02-09 14:30:00,52.32,52.58,52.32,52.44,61664.0,44.2603,44.4803,44.2603,44.3618,61664.0
2016-02-09 15:00:00,52.44,52.77,52.28,52.31,91315.0,44.3618,44.641,44.2265,44.2518,91315.0
2016-02-09 15:30:00,52.32,52.45,52.15,52.28,208848.0,44.2603,44.3703,44.1165,44.2265,208848.0
2016-02-10 09:30:00,52.33,53.07,52.01,53.05,117809.0,44.2688,44.8948,43.9981,44.8779,117809.0
2016-02-10 10:00:00,53.03,53.23,52.88,53.19,101950.0,44.8609,45.0301,44.734,44.9963,101950.0
2016-02-10 10:30:00,53.21,53.36,52.99,53.01,24773.0,45.0132,45.1401,44.8271,44.844,24773.0
2016-02-10 11:00:00,53.04,53.08,52.86,52.93,49626.0,44.8694,44.9032,44.7171,44.7763,49626.0
2016-02-10 11:30:00,52.97,53.03,52.84,52.88,50964.0,44.8102,44.8609,44.7002,44.734,50964.0
2016-02-10 12:00:00,52.88,52.98,52.68,52.76,55255.0,44.734,44.8186,44.5648,44.6325,55255.0
2016-02-10 12:30:00,52.77,52.97,52.74,52.97,31162.0,44.641,44.8102,44.6156,44.8102,31162.0
2016-02-10 13:00:00,52.97,53.22,52.97,52.98,30872.0,44.8102,45.0217,44.8102,44.8186,30872.0
2016-02-10 13:30:00,53.02,53.05,52.92,53.03,49113.0,44.8525,44.8779,44.7679,44.8609,49113.0
2016-02-10 14:00:00,53.01,53.28,53.01,53.16,35897.0,44.844,45.0724,44.844,44.9709,35897.0
2016-02-10 14:30:00,53.17,53.24,52.82,52.85,28512.0,44.9794,45.0386,44.6833,44.7087,28512.0
2016-02-10 15:00:00,52.84,53.05,52.75,52.76,38539.0,44.7002,44.8779,44.6241,44.6325,38539.0
2016-02-10 15:30:00,52.77,52.83,52.66,52.72,77552.0,44.641,44.6917,44.5479,44.5987,77552.0
2016-02-11 09:30:00,51.75,52.74,50.05,52.56,86957.0,43.7781,44.6156,42.34,44.4633,86957.0
2016-02-11 10:00:00,52.52,52.87,52.43,52.82,72481.0,44.4295,44.7256,44.3534,44.6833,72481.0
2016-02-11 10:30:00,52.82,53.22,52.74,52.79,54627.0,44.6833,45.0217,44.6156,44.6579,54627.0
2016-02-11 11:00:00,52.81,52.86,52.61,52.61,24685.0,44.6748,44.7171,44.5056,44.5056,24685.0
2016-02-11 11:30:00,52.58,52.86,52.58,52.77,16874.0,44.4803,44.7171,44.4803,44.641,16874.0
2016-02-11 12:00:00,52.74,52.92,52.67,52.75,17247.0,44.6156,44.7679,44.5564,44.6241,17247.0
2016-02-11 12:30:00,52.66,52.9,52.59,52.77,21558.0,44.5479,44.751,44.4887,44.641,21558.0
2016-02-11 13:00:00,52.83,53.05,52.83,53.01,29301.0,44.6917,44.8779,44.6917,44.844,29301.0
2016-02-11 13:30:00,53.0,53.1,52.96,53.08,63002.0,44.8356,44.9201,44.8017,44.9032,63002.0
2016-02-11 14:00:00,53.06,53.19,52.98,53.02,37811.0,44.8863,44.9963,44.8186,44.8525,37811.0
2016-02-11 14:30:00,53.02,53.71,53.0,53.68,99133.0,44.8525,45.4362,44.8356,45.4108,99133.0
2016-02-11 15:00:00,53.68,53.81,53.59,53.8,142576.0,45.4108,45.5208,45.3347,45.5123,142576.0
2016-02-11 15:30:00,53.75,53.94,53.69,53.85,303839.0,45.47,45.6307,45.4193,45.5546,303839.0
2016-02-12 09:30:00,54.45,54.5,53.01,54.11,81956.0,46.0622,46.1045,44.844,45.7746,81956.0
2016-02-12 10:00:00,54.09,54.32,54.07,54.32,45090.0,45.7576,45.9522,45.7407,45.9522,45090.0
2016-02-12 10:30:00,54.33,54.4,54.15,54.36,27769.0,45.9607,46.0199,45.8084,45.9861,27769.0
2016-02-12 11:00:00,54.4,54.76,54.35,54.73,51960.0,46.0199,46.3244,45.9776,46.2991,51960.0
2016-02-12 11:30:00,54.77,54.79,54.66,54.7,50451.0,46.3329,46.3498,46.2398,46.2737,50451.0
2016-02-12 12:00:00,54.71,54.8,54.7,54.75,30774.0,46.2821,46.3583,46.2737,46.316,30774.0
2016-02-12 12:30:00,54.76,54.85,54.69,54.7,27438.0,46.3244,46.4006,46.2652,46.2737,27438.0
2016-02-12 13:00:00,54.69,54.83,54.65,54.83,36067.0,46.2652,46.3836,46.2314,46.3836,36067.0
2016-02-12 13:30:00,54.82,54.84,54.73,54.76,27783.0,46.3752,46.3921,46.2991,46.3244,27783.0
2016-02-12 14:00:00,54.75,54.87,54.75,54.84,33547.0,46.316,46.4175,46.316,46.3921,33547.0
2016-02-12 14:30:00,54.82,54.97,54.81,54.92,54002.0,46.3752,46.5021,46.3667,46.4598,54002.0
2016-02-12 15:00:00,54.91,55.1,54.82,55.02,84047.0,46.4513,46.6121,46.3752,46.5444,84047.0
2016-02-12 15:30:00,55.02,55.03,54.92,54.95,159947.0,46.5444,46.5528,46.4598,46.4852,159947.0
2016-02-16 09:30:00,55.29,55.94,55.29,55.72,99382.0,46.7728,47.3227,46.7728,47.1365,99382.0
2016-02-16 10:00:00,55.68,56.29,55.49,56.24,142067.0,47.1027,47.6187,46.942,47.5764,142067.0
2016-02-16 10:30:00,56.28,56.38,55.95,56.1,113924.0,47.6103,47.6949,47.3311,47.458,113924.0
2016-02-16 11:00:00,56.13,56.71,56.0,56.67,95457.0,47.4834,47.974,47.3734,47.9402,95457.0
2016-02-16 11:30:00,56.68,57.1,56.67,57.03,116991.0,47.9487,48.304,47.9402,48.2447,116991.0
2016-02-16 12:00:00,57.01,57.35,57.01,57.35,98649.0,48.2278,48.5155,48.2278,48.5155,98649.0
2016-02-16 12:30:00,57.35,57.47,57.17,57.47,95109.0,48.5155,48.617,48.3632,48.617,95109.0
2016-02-16 13:00:00,57.48,57.48,57.23,57.3,95590.0,48.6254,48.6254,48.4139,48.4732,95590.0
2016-02-16 13:30:00,57.3,57.42,57.17,57.3,194176.0,48.4732,48.5747,48.3632,48.4732,194176.0
2016-02-16 14:00:00,57.3,57.36,56.99,57.33,341417.0,48.4732,48.5239,48.2109,48.4985,341417.0
2016-02-16 14:30:00,57.34,57.54,57.27,57.53,147088.0,48.507,48.6762,48.4478,48.6677,147088.0
2016-02-16 15:00:00,57.52,57.52,57.3,57.41,145411.0,48.6593,48.6593,48.4732,48.5662,145411.0
2016-02-16 15:30:00,57.42,57.49,57.23,57.41,415191.0,48.5747,48.6339,48.4139,48.5662,415191.0
2016-02-17 09:30:00,57.05,57.22,55.84,56.83,91554.0,48.2617,48.4055,47.2381,48.0756,91554.0
2016-02-17 10:00:00,56.83,57.12,56.8,56.97,80213.0,48.0756,48.3209,48.0502,48.194,80213.0
2016-02-17 10:30:00,56.98,56.99,56.82,56.84,97437.0,48.2024,48.2109,48.0671,48.084,97437.0
2016-02-17 11:00:00,56.84,56.93,56.82,56.87,85747.0,48.084,48.1602,48.0671,48.1094,85747.0
2016-02-17 11:30:00,56.89,57.31,56.85,57.3,50041.0,48.1263,48.4816,48.0925,48.4732,50041.0
2016-02-17 12:00:00,57.31,57.7,57.31,57.7,46023.0,48.4816,48.8115,48.4816,48.8115,46023.0
2016-02-17 12:30:00,57.71,58.02,57.7,57.98,77864.0,48.82,49.0822,48.8115,49.0484,77864.0
2016-02-17 13:00:00,57.97,58.11,57.9,58.1,59813.0,49.0399,49.1584,48.9807,49.1499,59813.0
2016-02-17 13:30:00,58.09,58.11,57.85,57.9,60190.0,49.1415,49.1584,48.9384,48.9807,60190.0
2016-02-17 14:00:00,57.91,57.95,57.62,57.94,155468.0,48.9892,49.023,48.7439,49.0146,155468.0
2016-02-17 14:30:00,57.95,58.11,57.94,58.0,168178.0,49.023,49.1584,49.0146,49.0653,168178.0
2016-02-17 15:00:00,58.01,58.15,57.98,58.12,69147.0,49.0738,49.1922,49.0484,49.1668,69147.0
2016-02-17 15:30:00,58.1,58.16,58.0,58.09,147699.0,49.1499,49.2007,49.0653,49.1415,147699.0
2016-02-18 09:30:00,58.03,58.45,57.39,58.35,47451.0,49.0907,49.446,48.5493,49.3614,47451.0
2016-02-18 10:00:00,58.28,58.47,58.18,58.4,57738.0,49.3022,49.4629,49.2176,49.4037,57738.0
2016-02-18 10:30:00,58.4,58.58,58.34,58.38,99155.0,49.4037,49.556,49.3529,49.3868,99155.0
2016-02-18 11:00:00,58.38,58.46,58.33,58.44,83785.0,49.3868,49.4545,49.3445,49.4375,83785.0
2016-02-18 11:30:00,58.46,58.68,58.41,58.59,43364.0,49.4545,49.6406,49.4122,49.5644,43364.0
2016-02-18 12:00:00,58.57,58.71,58.44,58.56,54651.0,49.5475,49.6659,49.4375,49.5391,54651.0
2016-02-18 12:30:00,58.55,58.61,58.25,58.26,50045.0,49.5306,49.5814,49.2768,49.2853,50045.0
2016-02-18 13:00:00,58.25,58.26,58.1,58.22,55132.0,49.2768,49.2853,49.1499,49.2514,55132.0
2016-02-18 13:30:00,58.22,58.27,58.16,58.2,89579.0,49.2514,49.2937,49.2007,49.2345,89579.0
2016-02-18 14:00:00,58.2,58.29,58.05,58.11,67561.0,49.2345,49.3106,49.1076,49.1584,67561.0
2016-02-18 14:30:00,58.13,58.32,58.04,58.07,44820.0,49.1753,49.336,49.0992,49.1245,44820.0
2016-02-18 15:00:00,58.07,58.21,58.07,58.17,115999.0,49.1245,49.243,49.1245,49.2091,115999.0
2016-02-18 15:30:00,58.17,58.25,58.11,58.2,186750.0,49.2091,49.2768,49.1584,49.2345,186750.0
2016-02-19 09:30:00,58.25,58.28,57.63,57.93,46822.0,49.2768,49.3022,48.7523,49.0061,46822.0
2016-02-19 10:00:00,57.92,58.15,57.84,57.94,94770.0,48.9976,49.1922,48.93,49.0146,94770.0
2016-02-19 10:30:00,57.92,58.13,57.84,57.86,22683.0,48.9976,49.1753,48.93,48.9469,22683.0
2016-02-19 11:00:00,57.86,57.97,57.8,57.96,57269.0,48.9469,49.0399,48.8961,49.0315,57269.0
2016-02-19 11:30:00,57.98,58.04,57.56,57.59,38611.0,49.0484,49.0992,48.6931,48.7185,38611.0
2016-02-19 12:00:00,57.61,57.68,57.49,57.67,38686.0,48.7354,48.7946,48.6339,48.7862,38686.0
2016-02-19 12:30:00,57.7,57.83,57.7,57.78,32665.0,48.8115,48.9215,48.8115,48.8792,32665.0
2016-02-19 13:00:00,57.78,57.97,57.76,57.91,24699.0,48.8792,49.0399,48.8623,48.9892,24699.0
2016-02-19 13:30:00,57.9,57.95,57.81,57.85,30887.0,48.9807,49.023,48.9046,48.9384,30887.0
2016-02-19 14:00:00,57.86,58.0,57.77,57.93,47942.0,48.9469,49.0653,48.8708,49.0061,47942.0
2016-02-19 14:30:00,57.92,57.94,57.79,57.84,31288.0,48.9976,49.0146,48.8877,48.93,31288.0
2016-02-19 15:00:00,57.83,58.02,57.8,58.02,106243.0,48.9215,49.0822,48.8961,49.0822,106243.0
2016-02-19 15:30:00,58.02,58.12,57.99,58.06,199825.0,49.0822,49.1668,49.0569,49.1161,199825.0
2016-02-22 09:30:00,58.3,58.76,58.26,58.52,73311.0,49.3191,49.7082,49.2853,49.5052,73311.0
2016-02-22 10:00:00,58.58,58.73,58.5,58.7,54359.0,49.556,49.6829,49.4883,49.6575,54359.0
2016-02-22 10:30:00,58.74,58.95,58.74,58.84,30528.0,49.6913,49.869,49.6913,49.7759,30528.0
2016-02-22 11:00:00,58.85,58.98,58.65,58.98,31473.0,49.7844,49.8944,49.6152,49.8944,31473.0
2016-02-22 11:30:00,58.96,59.07,58.92,59.01,99505.0,49.8774,49.9705,49.8436,49.9197,99505.0
2016-02-22 12:00:00,59.01,59.14,59.0,59.06,28381.0,49.9197,50.0297,49.9113,49.962,28381.0
2016-02-22 12:30:00,59.1,59.13,58.96,58.96,38926.0,49.9959,50.0212,49.8774,49.8774,38926.0
2016-02-22 13:00:00,58.97,59.06,58.96,59.0,41969.0,49.8859,49.962,49.8774,49.9113,41969.0
2016-02-22 13:30:00,59.01,59.05,58.98,59.04,26274.0,49.9197,49.9536,49.8944,49.9451,26274.0
2016-02-22 14:00:00,59.04,59.06,58.9,58.91,51145.0,49.9451,49.962,49.8267,49.8351,51145.0
2016-02-22 14:30:00,58.91,58.92,58.72,58.85,68363.0,49.8351,49.8436,49.6744,49.7844,68363.0
2016-02-22 15:00:00,58.85,58.93,58.79,58.9,61884.0,49.7844,49.8521,49.7336,49.8267,61884.0
2016-02-22 15:30:00,58.9,58.98,58.82,58.84,225262.0,49.8267,49.8944,49.759,49.7759,225262.0
2016-02-23 09:30:00,58.53,58.89,57.98,58.05,140859.0,49.5137,49.8182,49.0484,49.1076,140859.0
2016-02-23 10:00:00,58.0,58.21,57.7,57.77,98017.0,49.0653,49.243,48.8115,48.8708,98017.0
2016-02-23 10:30:00,57.77,57.99,57.77,57.83,105729.0,48.8708,49.0569,48.8708,48.9215,105729.0
2016-02-23 11:00:00,57.82,57.98,57.78,57.98,29479.0,48.9131,49.0484,48.8792,49.0484,29479.0
2016-02-23 11:30:00,58.0,58.2,57.95,57.99,23048.0,49.0653,49.2345,49.023,49.0569,23048.0
2016-02-23 12:00:00,57.98,57.98,57.84,57.9,11276.0,49.0484,49.0484,48.93,48.9807,11276.0
2016-02-23 12:30:00,57.89,57.92,57.78,57.92,86770.0,48.9723,48.9976,48.8792,48.9976,86770.0
2016-02-23 13:00:00,57.92,57.93,57.8,57.82,16623.0,48.9976,49.0061,48.8961,48.9131,16623.0
2016-02-23 13:30:00,57.83,57.9,57.78,57.84,81160.0,48.9215,48.9807,48.8792,48.93,81160.0
2016-02-23 14:00:00,57.83,57.87,57.77,57.81,35716.0,48.9215,48.9553,48.8708,48.9046,35716.0
2016-02-23 14:30:00,57.81,57.85,57.73,57.76,31038.0,48.9046,48.9384,48.8369,48.8623,31038.0
2016-02-23 15:00:00,57.76,57.85,57.74,57.85,39177.0,48.8623,48.9384,48.8454,48.9384,39177.0
2016-02-23 15:30:00,57.85,58.0,57.84,57.96,367718.0,48.9384,49.0653,48.93,49.0315,367718.0
2016-02-24 09:30:00,57.41,57.98,56.85,57.47,62366.0,48.5662,49.0484,48.0925,48.617,62366.0
2016-02-24 10:00:00,57.39,57.47,57.28,57.31,21315.0,48.5493,48.617,48.4562,48.4816,21315.0
2016-02-24 10:30:00,57.36,57.61,57.27,57.56,21236.0,48.5239,48.7354,48.4478,48.6931,21236.0
2016-02-24 11:00:00,57.55,57.66,57.51,57.54,15792.0,48.6846,48.7777,48.6508,48.6762,15792.0
2016-02-24 11:30:00,57.55,57.73,57.52,57.59,119122.0,48.6846,48.8369,48.6593,48.7185,119122.0
2016-02-24 12:00:00,57.6,57.6,57.49,57.5,13507.0,48.7269,48.7269,48.6339,48.6423,13507.0
2016-02-24 12:30:00,57.49,57.56,57.41,57.56,7705.0,48.6339,48.6931,48.5662,48.6931,7705.0
2016-02-24 13:00:00,57.6,57.62,57.51,57.52,12496.0,48.7269,48.7439,48.6508,48.6593,12496.0
2016-02-24 13:30:00,57.55,57.6,57.44,57.56,18454.0,48.6846,48.7269,48.5916,48.6931,18454.0
2016-02-24 14:00:00,57.55,57.81,57.53,57.78,19128.0,48.6846,48.9046,48.6677,48.8792,19128.0
2016-02-24 14:30:00,57.8,57.87,57.76,57.78,9738.0,48.8961,48.9553,48.8623,48.8792,9738.0
2016-02-24 15:00:00,57.81,58.03,57.77,58.02,15628.0,48.9046,49.0907,48.8708,49.0822,15628.0
2016-02-24 15:30:00,58.03,58.17,57.95,58.0,83393.0,49.0907,49.2091,49.023,49.0653,83393.0
2016-02-25 09:30:00,57.95,58.37,56.63,57.98,32878.0,49.023,49.3783,47.9064,49.0484,32878.0
2016-02-25 10:00:00,57.98,57.99,57.66,57.81,24897.0,49.0484,49.0569,48.7777,48.9046,24897.0
2016-02-25 10:30:00,57.86,58.25,57.75,58.15,30203.0,48.9469,49.2768,48.8538,49.1922,30203.0
2016-02-25 11:00:00,58.17,58.24,58.02,58.14,17931.0,49.2091,49.2684,49.0822,49.1838,17931.0
2016-02-25 11:30:00,58.12,58.21,58.05,58.11,45654.0,49.1668,49.243,49.1076,49.1584,45654.0
2016-02-25 12:00:00,58.11,58.16,58.07,58.09,11352.0,49.1584,49.2007,49.1245,49.1415,11352.0
2016-02-25 12:30:00,58.07,58.14,57.99,58.12,9095.0,49.1245,49.1838,49.0569,49.1668,9095.0
2016-02-25 13:00:00,58.14,58.16,58.08,58.13,22133.0,49.1838,49.2007,49.133,49.1753,22133.0
2016-02-25 13:30:00,58.13,58.23,58.12,58.23,56303.0,49.1753,49.2599,49.1668,49.2599,56303.0
2016-02-25 14:00:00,58.23,58.29,58.16,58.23,23790.0,49.2599,49.3106,49.2007,49.2599,23790.0
2016-02-25 14:30:00,58.23,58.25,58.07,58.15,25250.0,49.2599,49.2768,49.1245,49.1922,25250.0
2016-02-25 15:00:00,58.15,58.26,58.13,58.13,21421.0,49.1922,49.2853,49.1753,49.1753,21421.0
2016-02-25 15:30:00,58.12,58.42,58.09,58.42,170717.0,49.1668,49.4206,49.1415,49.4206,170717.0
2016-02-26 09:30:00,58.42,58.74,57.26,58.48,29549.0,49.4206,49.6913,48.4393,49.4714,29549.0
2016-02-26 10:00:00,58.45,58.47,58.0,58.04,14581.0,49.446,49.4629,49.0653,49.0992,14581.0
2016-02-26 10:30:00,58.08,58.13,57.89,57.96,13420.0,49.133,49.1753,48.9723,49.0315,13420.0
2016-02-26 11:00:00,57.93,57.99,57.65,57.7,17822.0,49.0061,49.0569,48.7692,48.8115,17822.0
2016-02-26 11:30:00,57.7,57.7,57.42,57.6,53595.0,48.8115,48.8115,48.5747,48.7269,53595.0
2016-02-26 12:00:00,57.55,57.62,57.44,57.53,14009.0,48.6846,48.7439,48.5916,48.6677,14009.0
2016-02-26 12:30:00,57.55,57.7,57.54,57.61,25094.0,48.6846,48.8115,48.6762,48.7354,25094.0
2016-02-26 13:00:00,57.63,57.66,57.47,57.48,14699.0,48.7523,48.7777,48.617,48.6254,14699.0
2016-02-26 13:30:00,57.49,57.65,57.47,57.52,18374.0,48.6339,48.7692,48.617,48.6593,18374.0
2016-02-26 14:00:00,57.55,57.8,57.53,57.77,9371.0,48.6846,48.8961,48.6677,48.8708,9371.0
2016-02-26 14:30:00,57.78,57.78,57.62,57.65,10408.0,48.8792,48.8792,48.7439,48.7692,10408.0
2016-02-26 15:00:00,57.65,57.76,57.59,57.61,40189.0,48.7692,48.8623,48.7185,48.7354,40189.0
2016-02-26 15:30:00,57.61,57.67,57.49,57.54,298917.0,48.7354,48.7862,48.6339,48.6762,298917.0
2016-02-29 09:30:00,57.33,57.61,56.58,57.14,53865.0,48.4985,48.7354,47.8641,48.3378,53865.0
2016-02-29 10:00:00,57.16,57.22,56.88,56.97,51478.0,48.3547,48.4055,48.1179,48.194,51478.0
2016-02-29 10:30:00,56.99,57.0,56.82,56.87,171965.0,48.2109,48.2194,48.0671,48.1094,171965.0
2016-02-29 11:00:00,56.87,56.94,56.64,56.71,134307.0,48.1094,48.1686,47.9148,47.974,134307.0
2016-02-29 11:30:00,56.69,57.15,56.5,56.98,213260.0,47.9571,48.3463,47.7964,48.2024,213260.0
2016-02-29 12:00:00,57.0,57.08,56.79,56.84,35248.0,48.2194,48.287,48.0417,48.084,35248.0
2016-02-29 12:30:00,56.83,56.97,56.68,56.94,38493.0,48.0756,48.194,47.9487,48.1686,38493.0
2016-02-29 13:00:00,56.95,57.12,56.93,57.05,20893.0,48.1771,48.3209,48.1602,48.2617,20893.0
2016-02-29 13:30:00,57.05,57.17,57.03,57.09,22764.0,48.2617,48.3632,48.2447,48.2955,22764.0
2016-02-29 14:00:00,57.08,57.1,56.9,57.0,26698.0,48.287,48.304,48.1348,48.2194,26698.0
2016-02-29 14:30:00,57.02,57.07,56.89,56.9,33622.0,48.2363,48.2786,48.1263,48.1348,33622.0
2016-02-29 15:00:00,56.89,56.94,56.75,56.94,57475.0,48.1263,48.1686,48.0079,48.1686,57475.0
2016-02-29 15:30:00,56.93,56.98,56.77,56.77,109851.0,48.1602,48.2024,48.0248,48.0248,109851.0
2016-03-01 09:30:00,56.88,57.42,56.88,57.27,45408.0,48.1179,48.5747,48.1179,48.4478,45408.0
2016-03-01 10:00:00,57.3,57.43,57.15,57.24,27047.0,48.4732,48.5831,48.3463,48.4224,27047.0
2016-03-01 10:30:00,57.23,57.26,57.11,57.15,36992.0,48.4139,48.4393,48.3124,48.3463,36992.0
2016-03-01 11:00:00,57.15,57.24,57.05,57.2,44870.0,48.3463,48.4224,48.2617,48.3886,44870.0
2016-03-01 11:30:00,57.2,57.24,57.08,57.09,34862.0,48.3886,48.4224,48.287,48.2955,34862.0
2016-03-01 12:00:00,57.1,57.49,57.08,57.44,104064.0,48.304,48.6339,48.287,48.5916,104064.0
2016-03-01 12:30:00,57.48,57.49,57.42,57.48,38771.0,48.6254,48.6339,48.5747,48.6254,38771.0
2016-03-01 13:00:00,57.47,57.49,57.4,57.48,21267.0,48.617,48.6339,48.5577,48.6254,21267.0
2016-03-01 13:30:00,57.48,57.49,57.4,57.42,23120.0,48.6254,48.6339,48.5577,48.5747,23120.0
2016-03-01 14:00:00,57.42,57.45,57.36,57.41,29553.0,48.5747,48.6,48.5239,48.5662,29553.0
2016-03-01 14:30:00,57.41,57.5,57.37,57.48,27728.0,48.5662,48.6423,48.5324,48.6254,27728.0
2016-03-01 15:00:00,57.48,57.49,57.43,57.46,51381.0,48.6254,48.6339,48.5831,48.6085,51381.0
2016-03-01 15:30:00,57.46,57.65,57.46,57.61,125946.0,48.6085,48.7692,48.6085,48.7354,125946.0
2016-03-02 09:30:00,57.56,57.71,57.0,57.12,23610.0,48.6931,48.82,48.2194,48.3209,23610.0
2016-03-02 10:00:00,57.12,57.12,56.83,56.9,25164.0,48.3209,48.3209,48.0756,48.1348,25164.0
2016-03-02 10:30:00,56.89,57.1,56.77,57.09,22667.0,48.1263,48.304,48.0248,48.2955,22667.0
2016-03-02 11:00:00,57.09,57.1,56.73,56.78,28419.0,48.2955,48.304,47.991,48.0333,28419.0
2016-03-02 11:30:00,56.78,56.81,56.71,56.71,54057.0,48.0333,48.0586,47.974,47.974,54057.0
2016-03-02 12:00:00,56.7,56.79,56.68,56.79,20716.0,47.9656,48.0417,47.9487,48.0417,20716.0
2016-03-02 12:30:00,56.79,56.8,56.73,56.77,39369.0,48.0417,48.0502,47.991,48.0248,39369.0
2016-03-02 13:00:00,56.77,56.95,56.69,56.94,40915.0,48.0248,48.1771,47.9571,48.1686,40915.0
2016-03-02 13:30:00,56.97,57.06,56.93,56.96,22791.0,48.194,48.2701,48.1602,48.1855,22791.0
2016-03-02 14:00:00,56.95,57.08,56.94,57.03,32462.0,48.1771,48.287,48.1686,48.2447,32462.0
2016-03-02 14:30:00,57.02,57.02,56.28,56.79,320277.0,48.2363,48.2363,47.6103,48.0417,320277.0
2016-03-02 15:00:00,56.81,56.92,56.68,56.9,87160.0,48.0586,48.1517,47.9487,48.1348,87160.0
2016-03-02 15:30:00,56.9,57.03,56.89,57.03,132146.0,48.1348,48.2447,48.1263,48.2447,132146.0
2016-03-03 09:30:00,57.01,57.18,56.64,56.69,56223.0,48.2278,48.3716,47.9148,47.9571,56223.0
2016-03-03 10:00:00,56.77,56.8,56.5,56.5,30419.0,48.0248,48.0502,47.7964,47.7964,30419.0
2016-03-03 10:30:00,56.51,56.87,56.5,56.82,38120.0,47.8049,48.1094,47.7964,48.0671,38120.0
2016-03-03 11:00:00,56.87,56.93,56.7,56.71,24103.0,48.1094,48.1602,47.9656,47.974,24103.0
2016-03-03 11:30:00,56.71,56.78,56.5,56.5,32900.0,47.974,48.0333,47.7964,47.7964,32900.0
2016-03-03 12:00:00,56.52,56.53,56.47,56.51,25090.0,47.8133,47.8218,47.771,47.8049,25090.0
2016-03-03 12:30:00,56.5,56.52,56.38,56.52,20491.0,47.7964,47.8133,47.6949,47.8133,20491.0
2016-03-03 13:00:00,56.52,56.54,56.29,56.35,105202.0,47.8133,47.8302,47.6187,47.6695,105202.0
2016-03-03 13:30:00,56.37,56.73,56.36,56.62,120692.0,47.6864,47.991,47.678,47.8979,120692.0
2016-03-03 14:00:00,56.61,56.87,56.54,56.75,46056.0,47.8894,48.1094,47.8302,48.0079,46056.0
2016-03-03 14:30:00,56.77,56.84,56.62,56.84,67267.0,48.0248,48.084,47.8979,48.084,67267.0
2016-03-03 15:00:00,56.84,57.01,56.83,56.87,82235.0,48.084,48.2278,48.0756,48.1094,82235.0
2016-03-03 15:30:00,56.87,57.09,56.85,57.08,182933.0,48.1094,48.2955,48.0925,48.287,182933.0
2016-03-04 09:30:00,57.23,57.23,56.66,56.82,37345.0,48.4139,48.4139,47.9317,48.0671,37345.0
2016-03-04 10:00:00,56.79,57.02,56.79,56.93,19480.0,48.0417,48.2363,48.0417,48.1602,19480.0
2016-03-04 10:30:00,56.94,56.95,56.69,56.74,28621.0,48.1686,48.1771,47.9571,47.9994,28621.0
2016-03-04 11:00:00,56.76,56.92,56.74,56.87,16268.0,48.0163,48.1517,47.9994,48.1094,16268.0
2016-03-04 11:30:00,56.87,56.9,56.63,56.75,14551.0,48.1094,48.1348,47.9064,48.0079,14551.0
2016-03-04 12:00:00,56.76,56.79,56.68,56.68,12707.0,48.0163,48.0417,47.9487,47.9487,12707.0
2016-03-04 12:30:00,56.67,56.71,56.63,56.68,12875.0,47.9402,47.974,47.9064,47.9487,12875.0
2016-03-04 13:00:00,56.67,56.71,56.64,56.71,12906.0,47.9402,47.974,47.9148,47.974,12906.0
2016-03-04 13:30:00,56.69,56.97,56.67,56.86,22831.0,47.9571,48.194,47.9402,48.1009,22831.0
2016-03-04 14:00:00,56.87,56.92,56.71,56.71,31616.0,48.1094,48.1517,47.974,47.974,31616.0
2016-03-04 14:30:00,56.71,56.72,56.6,56.62,34536.0,47.974,47.9825,47.881,47.8979,34536.0
2016-03-04 15:00:00,56.62,56.66,56.54,56.61,36520.0,47.8979,47.9317,47.8302,47.8894,36520.0
2016-03-04 15:30:00,56.61,56.64,56.52,56.58,113684.0,47.8894,47.9148,47.8133,47.8641,113684.0
2016-03-07 09:30:00,56.34,56.64,56.34,56.5,56381.0,47.661,47.9148,47.661,47.7964,56381.0
2016-03-07 10:00:00,56.51,56.65,56.37,56.37,34387.0,47.8049,47.9233,47.6864,47.6864,34387.0
2016-03-07 10:30:00,56.4,56.65,56.36,56.65,29500.0,47.7118,47.9233,47.678,47.9233,29500.0
2016-03-07 11:00:00,56.64,56.75,56.6,56.64,26989.0,47.9148,48.0079,47.881,47.9148,26989.0
2016-03-07 11:30:00,56.67,56.77,56.63,56.63,21032.0,47.9402,48.0248,47.9064,47.9064,21032.0
2016-03-07 12:00:00,56.62,56.65,56.54,56.56,9266.0,47.8979,47.9233,47.8302,47.8471,9266.0
2016-03-07 12:30:00,56.57,56.65,56.52,56.57,17642.0,47.8556,47.9233,47.8133,47.8556,17642.0
2016-03-07 13:00:00,56.57,56.61,56.5,56.55,30177.0,47.8556,47.8894,47.7964,47.8387,30177.0
2016-03-07 13:30:00,56.53,56.54,56.37,56.44,11410.0,47.8218,47.8302,47.6864,47.7456,11410.0
2016-03-07 14:00:00,56.45,56.49,56.34,56.34,22015.0,47.7541,47.7879,47.661,47.661,22015.0
2016-03-07 14:30:00,56.34,56.35,56.18,56.23,35725.0,47.661,47.6695,47.5257,47.568,35725.0
2016-03-07 15:00:00,56.21,56.49,56.1,56.48,31009.0,47.5511,47.7879,47.458,47.7795,31009.0
2016-03-07 15:30:00,56.48,56.73,56.46,56.61,122153.0,47.7795,47.991,47.7626,47.8894,122153.0
2016-03-08 09:30:00,56.28,56.65,55.97,56.05,31197.0,47.6103,47.9233,47.348,47.4157,31197.0
2016-03-08 10:00:00,56.04,56.2,55.96,55.97,21280.0,47.4073,47.5426,47.3396,47.348,21280.0
2016-03-08 10:30:00,55.93,56.0,55.89,55.97,20730.0,47.3142,47.3734,47.2804,47.348,20730.0
2016-03-08 11:00:00,55.98,56.2,55.98,56.18,19505.0,47.3565,47.5426,47.3565,47.5257,19505.0
2016-03-08 11:30:00,56.22,56.66,56.21,56.66,31111.0,47.5595,47.9317,47.5511,47.9317,31111.0
2016-03-08 12:00:00,56.63,56.98,56.63,56.97,28834.0,47.9064,48.2024,47.9064,48.194,28834.0
2016-03-08 12:30:00,56.95,56.97,56.69,56.69,38133.0,48.1771,48.194,47.9571,47.9571,38133.0
2016-03-08 13:00:00,56.68,56.7,56.63,56.68,14080.0,47.9487,47.9656,47.9064,47.9487,14080.0
2016-03-08 13:30:00,56.67,56.72,56.57,56.63,13055.0,47.9402,47.9825,47.8556,47.9064,13055.0
2016-03-08 14:00:00,56.63,56.63,56.48,56.49,22639.0,47.9064,47.9064,47.7795,47.7879,22639.0
2016-03-08 14:30:00,56.51,56.54,56.4,56.47,18720.0,47.8049,47.8302,47.7118,47.771,18720.0
2016-03-08 15:00:00,56.46,56.52,56.4,56.41,21213.0,47.7626,47.8133,47.7118,47.7203,21213.0
2016-03-08 15:30:00,56.39,56.39,56.23,56.29,54228.0,47.7033,47.7033,47.568,47.6187,54228.0
2016-03-09 09:30:00,56.55,56.81,56.1,56.6,30039.0,47.8387,48.0586,47.458,47.881,30039.0
2016-03-09 10:00:00,56.53,56.63,56.38,56.54,33562.0,47.8218,47.9064,47.6949,47.8302,33562.0
2016-03-09 10:30:00,56.54,56.6,56.34,56.37,28135.0,47.8302,47.881,47.661,47.6864,28135.0
2016-03-09 11:00:00,56.38,56.5,56.34,56.48,13548.0,47.6949,47.7964,47.661,47.7795,13548.0
2016-03-09 11:30:00,56.5,56.62,56.5,56.6,25644.0,47.7964,47.8979,47.7964,47.881,25644.0
2016-03-09 12:00:00,56.59,56.64,56.56,56.59,11078.0,47.8725,47.9148,47.8471,47.8725,11078.0
2016-03-09 12:30:00,56.59,56.59,56.43,56.46,9300.0,47.8725,47.8725,47.7372,47.7626,9300.0
2016-03-09 13:00:00,56.43,56.56,56.41,56.56,11277.0,47.7372,47.8471,47.7203,47.8471,11277.0
2016-03-09 13:30:00,56.55,56.58,56.5,56.58,23534.0,47.8387,47.8641,47.7964,47.8641,23534.0
2016-03-09 14:00:00,56.59,56.84,56.56,56.78,43026.0,47.8725,48.084,47.8471,48.0333,43026.0
2016-03-09 14:30:00,56.78,56.79,56.58,56.64,21608.0,48.0333,48.0417,47.8641,47.9148,21608.0
2016-03-09 15:00:00,56.64,56.68,56.54,56.62,22660.0,47.9148,47.9487,47.8302,47.8979,22660.0
2016-03-09 15:30:00,56.61,56.71,56.55,56.68,75404.0,47.8894,47.974,47.8387,47.9487,75404.0
2016-03-10 09:30:00,56.7,57.32,56.51,57.25,41115.0,47.9656,48.4901,47.8049,48.4309,41115.0
2016-03-10 10:00:00,57.32,57.38,57.03,57.14,26383.0,48.4901,48.5408,48.2447,48.3378,26383.0
2016-03-10 10:30:00,57.19,57.19,56.8,57.03,53676.0,48.3801,48.3801,48.0502,48.2447,53676.0
2016-03-10 11:00:00,57.0,57.15,56.89,56.95,63814.0,48.2194,48.3463,48.1263,48.1771,63814.0
2016-03-10 11:30:00,56.98,57.2,56.96,57.14,38135.0,48.2024,48.3886,48.1855,48.3378,38135.0
2016-03-10 12:00:00,57.15,57.18,57.02,57.12,29025.0,48.3463,48.3716,48.2363,48.3209,29025.0
2016-03-10 12:30:00,57.12,57.13,57.01,57.11,75599.0,48.3209,48.3293,48.2278,48.3124,75599.0
2016-03-10 13:00:00,57.08,57.14,57.04,57.08,34465.0,48.287,48.3378,48.2532,48.287,34465.0
2016-03-10 13:30:00,57.07,57.19,57.06,57.11,33754.0,48.2786,48.3801,48.2701,48.3124,33754.0
2016-03-10 14:00:00,57.09,57.33,57.09,57.31,64090.0,48.2955,48.4985,48.2955,48.4816,64090.0
2016-03-10 14:30:00,57.3,57.34,57.08,57.25,34192.0,48.4732,48.507,48.287,48.4309,34192.0
2016-03-10 15:00:00,57.24,57.35,57.09,57.33,45443.0,48.4224,48.5155,48.2955,48.4985,45443.0
2016-03-10 15:30:00,57.32,57.36,57.25,57.3,174356.0,48.4901,48.5239,48.4309,48.4732,174356.0
2016-03-11 09:30:00,57.76,57.8,57.38,57.76,56641.0,48.8623,48.8961,48.5408,48.8623,56641.0
2016-03-11 10:00:00,57.76,57.81,57.67,57.77,37446.0,48.8623,48.9046,48.7862,48.8708,37446.0
2016-03-11 10:30:00,57.75,57.99,57.75,57.79,19627.0,48.8538,49.0569,48.8538,48.8877,19627.0
2016-03-11 11:00:00,57.77,57.88,57.67,57.88,19913.0,48.8708,48.9638,48.7862,48.9638,19913.0
2016-03-11 11:30:00,57.92,57.95,57.7,57.74,19343.0,48.9976,49.023,48.8115,48.8454,19343.0
2016-03-11 12:00:00,57.72,57.84,57.71,57.74,27465.0,48.8285,48.93,48.82,48.8454,27465.0
2016-03-11 12:30:00,57.75,57.75,57.59,57.59,19053.0,48.8538,48.8538,48.7185,48.7185,19053.0
2016-03-11 13:00:00,57.59,57.66,57.51,57.55,17384.0,48.7185,48.7777,48.6508,48.6846,17384.0
2016-03-11 13:30:00,57.55,57.68,57.46,57.67,18672.0,48.6846,48.7946,48.6085,48.7862,18672.0
2016-03-11 14:00:00,57.68,57.93,57.66,57.68,51599.0,48.7946,49.0061,48.7777,48.7946,51599.0
2016-03-11 14:30:00,57.66,57.88,57.63,57.84,55261.0,48.7777,48.9638,48.7523,48.93,55261.0
2016-03-11 15:00:00,57.83,58.17,57.79,58.05,62181.0,48.9215,49.2091,48.8877,49.1076,62181.0
2016-03-11 15:30:00,58.04,58.06,57.92,57.97,118876.0,49.0992,49.1161,48.9976,49.0399,118876.0
2016-03-14 09:30:00,57.6,57.8,57.03,57.76,49777.0,48.7269,48.8961,48.2447,48.8623,49777.0
2016-03-14 10:00:00,57.76,58.02,57.68,58.0,29322.0,48.8623,49.0822,48.7946,49.0653,29322.0
2016-03-14 10:30:00,58.0,58.07,57.96,57.99,21661.0,49.0653,49.1245,49.0315,49.0569,21661.0
2016-03-14 11:00:00,58.03,58.19,57.96,58.15,21015.0,49.0907,49.2261,49.0315,49.1922,21015.0
2016-03-14 11:30:00,58.14,58.19,58.09,58.19,20008.0,49.1838,49.2261,49.1415,49.2261,20008.0
2016-03-14 12:00:00,58.2,58.35,58.13,58.28,26434.0,49.2345,49.3614,49.1753,49.3022,26434.0
2016-03-14 12:30:00,58.29,58.32,58.18,58.28,15820.0,49.3106,49.336,49.2176,49.3022,15820.0
2016-03-14 13:00:00,58.26,58.49,58.26,58.46,53785.0,49.2853,49.4798,49.2853,49.4545,53785.0
2016-03-14 13:30:00,58.45,58.47,58.29,58.33,23369.0,49.446,49.4629,49.3106,49.3445,23369.0
2016-03-14 14:00:00,58.33,58.45,58.14,58.44,41200.0,49.3445,49.446,49.1838,49.4375,41200.0
2016-03-14 14:30:00,58.44,58.53,58.4,58.53,41667.0,49.4375,49.5137,49.4037,49.5137,41667.0
2016-03-14 15:00:00,58.53,58.55,58.36,58.51,47529.0,49.5137,49.5306,49.3699,49.4968,47529.0
2016-03-14 15:30:00,58.51,58.54,58.42,58.43,156521.0,49.4968,49.5221,49.4206,49.4291,156521.0
2016-03-15 09:30:00,57.88,58.13,56.73,58.03,54651.0,48.9638,49.1753,47.991,49.0907,54651.0
2016-03-15 10:00:00,58.03,58.29,57.86,58.19,25915.0,49.0907,49.3106,48.9469,49.2261,25915.0
2016-03-15 10:30:00,58.23,58.28,58.02,58.23,33479.0,49.2599,49.3022,49.0822,49.2599,33479.0
2016-03-15 11:00:00,58.21,58.29,58.07,58.23,59047.0,49.243,49.3106,49.1245,49.2599,59047.0
2016-03-15 11:30:00,58.22,58.36,58.11,58.12,30230.0,49.2514,49.3699,49.1584,49.1668,30230.0
2016-03-15 12:00:00,58.12,58.31,58.1,58.29,27290.0,49.1668,49.3276,49.1499,49.3106,27290.0
2016-03-15 12:30:00,58.28,58.38,58.21,58.35,38710.0,49.3022,49.3868,49.243,49.3614,38710.0
2016-03-15 13:00:00,58.29,58.51,58.28,58.51,67976.0,49.3106,49.4968,49.3022,49.4968,67976.0
2016-03-15 13:30:00,58.52,58.62,58.44,58.48,58794.0,49.5052,49.5898,49.4375,49.4714,58794.0
2016-03-15 14:00:00,58.49,58.64,58.46,58.55,36339.0,49.4798,49.6067,49.4545,49.5306,36339.0
2016-03-15 14:30:00,58.56,58.56,58.35,58.43,90857.0,49.5391,49.5391,49.3614,49.4291,90857.0
2016-03-15 15:00:00,58.45,58.5,58.36,58.47,96808.0,49.446,49.4883,49.3699,49.4629,96808.0
2016-03-15 15:30:00,58.47,58.53,58.43,58.48,139806.0,49.4629,49.5137,49.4291,49.4714,139806.0
2016-03-16 09:30:00,58.23,58.51,57.52,58.37,56403.0,49.2599,49.4968,48.6593,49.3783,56403.0
2016-03-16 10:00:00,58.36,58.46,58.32,58.45,46978.0,49.3699,49.4545,49.336,49.446,46978.0
2016-03-16 10:30:00,58.45,58.6,58.39,58.57,39951.0,49.446,49.5729,49.3952,49.5475,39951.0
2016-03-16 11:00:00,58.55,58.71,58.52,58.71,29629.0,49.5306,49.6659,49.5052,49.6659,29629.0
2016-03-16 11:30:00,58.72,58.92,58.71,58.85,38884.0,49.6744,49.8436,49.6659,49.7844,38884.0
2016-03-16 12:00:00,58.86,58.87,58.77,58.79,26110.0,49.7928,49.8013,49.7167,49.7336,26110.0
2016-03-16 12:30:00,58.8,58.81,58.75,58.75,107458.0,49.7421,49.7505,49.6998,49.6998,107458.0
2016-03-16 13:00:00,58.75,58.75,58.51,58.62,47851.0,49.6998,49.6998,49.4968,49.5898,47851.0
2016-03-16 13:30:00,58.63,58.74,58.63,58.71,31209.0,49.5983,49.6913,49.5983,49.6659,31209.0
2016-03-16 14:00:00,58.71,58.92,58.71,58.88,23218.0,49.6659,49.8436,49.6659,49.8098,23218.0
2016-03-16 14:30:00,58.89,58.93,58.76,58.76,28409.0,49.8182,49.8521,49.7082,49.7082,28409.0
2016-03-16 15:00:00,58.75,58.99,58.75,58.97,37522.0,49.6998,49.9028,49.6998,49.8859,37522.0
2016-03-16 15:30:00,58.97,59.06,58.89,58.9,112252.0,49.8859,49.962,49.8182,49.8267,112252.0
2016-03-17 09:30:00,59.1,59.31,58.94,59.31,25245.0,49.9959,50.1735,49.8605,50.1735,25245.0
2016-03-17 10:00:00,59.29,59.39,59.16,59.39,27475.0,50.1566,50.2412,50.0466,50.2412,27475.0
2016-03-17 10:30:00,59.39,59.56,59.34,59.52,33523.0,50.2412,50.385,50.1989,50.3512,33523.0
2016-03-17 11:00:00,59.52,59.67,59.42,59.6,31193.0,50.3512,50.4781,50.2666,50.4188,31193.0
2016-03-17 11:30:00,59.6,59.6,59.47,59.48,29816.0,50.4188,50.4188,50.3089,50.3173,29816.0
2016-03-17 12:00:00,59.5,59.63,59.41,59.62,16558.0,50.3343,50.4442,50.2581,50.4358,16558.0
2016-03-17 12:30:00,59.63,59.66,59.56,59.59,22407.0,50.4442,50.4696,50.385,50.4104,22407.0
2016-03-17 13:00:00,59.62,59.63,59.56,59.59,28883.0,50.4358,50.4442,50.385,50.4104,28883.0
2016-03-17 13:30:00,59.58,59.66,59.58,59.6,11204.0,50.4019,50.4696,50.4019,50.4188,11204.0
2016-03-17 14:00:00,59.6,59.7,59.57,59.58,21462.0,50.4188,50.5034,50.3935,50.4019,21462.0
2016-03-17 14:30:00,59.6,59.69,59.54,59.61,51627.0,50.4188,50.495,50.3681,50.4273,51627.0
2016-03-17 15:00:00,59.64,59.8,59.62,59.8,60198.0,50.4527,50.588,50.4358,50.588,60198.0
2016-03-17 15:30:00,59.8,59.85,59.58,59.59,124973.0,50.588,50.6303,50.4019,50.4104,124973.0
2016-03-18 09:30:00,59.4,59.61,57.5,59.58,55925.0,50.2497,50.4273,48.6423,50.4019,55925.0
2016-03-18 10:00:00,59.6,59.65,59.48,59.63,21935.0,50.4188,50.4611,50.3173,50.4442,21935.0
2016-03-18 10:30:00,59.64,59.68,59.48,59.54,25165.0,50.4527,50.4865,50.3173,50.3681,25165.0
2016-03-18 11:00:00,59.53,59.67,59.53,59.64,22849.0,50.3596,50.4781,50.3596,50.4527,22849.0
2016-03-18 11:30:00,59.65,59.84,59.64,59.76,41407.0,50.4611,50.6219,50.4527,50.5542,41407.0
2016-03-18 12:00:00,59.79,59.89,59.77,59.79,27363.0,50.5796,50.6642,50.5627,50.5796,27363.0
2016-03-18 12:30:00,59.8,59.85,59.74,59.74,29044.0,50.588,50.6303,50.5373,50.5373,29044.0
2016-03-18 13:00:00,59.74,59.82,59.73,59.8,55718.0,50.5373,50.605,50.5288,50.588,55718.0
2016-03-18 13:30:00,59.78,59.83,59.71,59.8,120406.0,50.5711,50.6134,50.5119,50.588,120406.0
2016-03-18 14:00:00,59.8,59.82,59.78,59.8,23141.0,50.588,50.605,50.5711,50.588,23141.0
2016-03-18 14:30:00,59.8,59.82,59.62,59.63,32780.0,50.588,50.605,50.4358,50.4442,32780.0
2016-03-18 15:00:00,59.63,59.72,59.6,59.6,26785.0,50.4442,50.5204,50.4188,50.4188,26785.0
2016-03-18 15:30:00,59.62,59.83,59.61,59.76,212123.0,50.4358,50.6134,50.4273,50.5542,212123.0
2016-03-21 09:30:00,59.34,59.63,57.28,59.57,84117.0,50.1989,50.4442,48.4562,50.3935,84117.0
2016-03-21 10:00:00,59.6,59.61,59.44,59.47,22056.0,50.4188,50.4273,50.2835,50.3089,22056.0
2016-03-21 10:30:00,59.48,59.53,59.17,59.18,19946.0,50.3173,50.3596,50.0551,50.0635,19946.0
2016-03-21 11:00:00,59.21,59.68,59.2,59.56,26168.0,50.0889,50.4865,50.0805,50.385,26168.0
2016-03-21 11:30:00,59.58,59.69,59.51,59.59,25736.0,50.4019,50.495,50.3427,50.4104,25736.0
2016-03-21 12:00:00,59.59,59.82,59.4,59.41,25136.0,50.4104,50.605,50.2497,50.2581,25136.0
2016-03-21 12:30:00,59.42,59.54,59.31,59.52,41871.0,50.2666,50.3681,50.1735,50.3512,41871.0
2016-03-21 13:00:00,59.54,59.84,59.51,59.78,41035.0,50.3681,50.6219,50.3427,50.5711,41035.0
2016-03-21 13:30:00,59.79,59.81,59.67,59.79,25747.0,50.5796,50.5965,50.4781,50.5796,25747.0
2016-03-21 14:00:00,59.8,59.85,59.69,59.8,20397.0,50.588,50.6303,50.495,50.588,20397.0
2016-03-21 14:30:00,59.8,59.83,59.74,59.83,35851.0,50.588,50.6134,50.5373,50.6134,35851.0
2016-03-21 15:00:00,59.85,59.85,59.74,59.83,35734.0,50.6303,50.6303,50.5373,50.6134,35734.0
2016-03-21 15:30:00,59.8,59.83,59.72,59.79,157238.0,50.588,50.6134,50.5204,50.5796,157238.0
2016-03-22 09:30:00,59.58,60.25,58.76,60.13,99438.0,50.4019,50.9687,49.7082,50.8672,99438.0
2016-03-22 10:00:00,60.17,60.41,60.17,60.23,59028.0,50.901,51.1041,50.901,50.9518,59028.0
2016-03-22 10:30:00,60.2,60.62,60.18,60.43,36973.0,50.9264,51.2817,50.9095,51.121,36973.0
2016-03-22 11:00:00,60.44,60.49,60.25,60.38,34716.0,51.1294,51.1717,50.9687,51.0787,34716.0
2016-03-22 11:30:00,60.39,60.48,60.3,60.3,23537.0,51.0872,51.1633,51.011,51.011,23537.0
2016-03-22 12:00:00,60.31,60.44,60.3,60.44,32485.0,51.0195,51.1294,51.011,51.1294,32485.0
2016-03-22 12:30:00,60.43,60.61,60.41,60.5,49028.0,51.121,51.2733,51.1041,51.1802,49028.0
2016-03-22 13:00:00,60.52,60.57,60.46,60.5,21436.0,51.1971,51.2394,51.1464,51.1802,21436.0
2016-03-22 13:30:00,60.47,60.5,60.31,60.32,28864.0,51.1548,51.1802,51.0195,51.0279,28864.0
2016-03-22 14:00:00,60.3,60.31,60.08,60.21,48096.0,51.011,51.0195,50.8249,50.9349,48096.0
2016-03-22 14:30:00,60.22,60.28,59.97,59.97,39105.0,50.9433,50.9941,50.7319,50.7319,39105.0
2016-03-22 15:00:00,59.93,59.96,59.73,59.84,29944.0,50.698,50.7234,50.5288,50.6219,29944.0
2016-03-22 15:30:00,59.83,59.9,59.7,59.84,70689.0,50.6134,50.6726,50.5034,50.6219,70689.0
2016-03-23 09:30:00,59.58,59.58,58.75,59.32,24413.0,50.4019,50.4019,49.6998,50.182,24413.0
2016-03-23 10:00:00,59.32,59.41,59.2,59.41,16912.0,50.182,50.2581,50.0805,50.2581,16912.0
2016-03-23 10:30:00,59.42,59.59,59.36,59.47,28073.0,50.2666,50.4104,50.2158,50.3089,28073.0
2016-03-23 11:00:00,59.48,59.51,59.09,59.12,59854.0,50.3173,50.3427,49.9874,50.0128,59854.0
2016-03-23 11:30:00,59.12,59.24,59.09,59.17,12153.0,50.0128,50.1143,49.9874,50.0551,12153.0
2016-03-23 12:00:00,59.16,59.36,59.14,59.34,94950.0,50.0466,50.2158,50.0297,50.1989,94950.0
2016-03-23 12:30:00,59.36,59.59,59.33,59.56,27136.0,50.2158,50.4104,50.1904,50.385,27136.0
2016-03-23 13:00:00,59.55,59.59,59.46,59.53,10055.0,50.3766,50.4104,50.3004,50.3596,10055.0
2016-03-23 13:30:00,59.54,59.78,59.54,59.71,17445.0,50.3681,50.5711,50.3681,50.5119,17445.0
2016-03-23 14:00:00,59.7,59.79,59.61,59.66,18552.0,50.5034,50.5796,50.4273,50.4696,18552.0
2016-03-23 14:30:00,59.67,59.71,59.47,59.48,14652.0,50.4781,50.5119,50.3089,50.3173,14652.0
2016-03-23 15:00:00,59.45,59.5,59.31,59.36,23243.0,50.292,50.3343,50.1735,50.2158,23243.0
2016-03-23 15:30:00,59.35,59.41,59.3,59.36,39431.0,50.2074,50.2581,50.1651,50.2158,39431.0
2016-03-24 09:30:00,59.02,59.28,58.8,59.01,32703.0,49.9282,50.1481,49.7421,49.9197,32703.0
2016-03-24 10:00:00,58.99,59.05,58.88,58.9,17405.0,49.9028,49.9536,49.8098,49.8267,17405.0
2016-03-24 10:30:00,58.9,59.01,58.82,58.82,29309.0,49.8267,49.9197,49.759,49.759,29309.0
2016-03-24 11:00:00,58.81,58.87,58.59,58.59,39588.0,49.7505,49.8013,49.5644,49.5644,39588.0
2016-03-24 11:30:00,58.6,58.75,58.57,58.61,20626.0,49.5729,49.6998,49.5475,49.5814,20626.0
2016-03-24 12:00:00,58.65,58.75,58.6,58.65,16344.0,49.6152,49.6998,49.5729,49.6152,16344.0
2016-03-24 12:30:00,58.67,58.71,58.6,58.63,14601.0,49.6321,49.6659,49.5729,49.5983,14601.0
2016-03-24 13:00:00,58.63,58.69,58.57,58.68,40569.0,49.5983,49.649,49.5475,49.6406,40569.0
2016-03-24 13:30:00,58.72,58.97,58.7,58.94,17332.0,49.6744,49.8859,49.6575,49.8605,17332.0
2016-03-24 14:00:00,58.96,58.96,58.84,58.9,17894.0,49.8774,49.8774,49.7759,49.8267,17894.0
2016-03-24 14:30:00,58.89,58.96,58.85,58.93,16508.0,49.8182,49.8774,49.7844,49.8521,16508.0
2016-03-24 15:00:00,58.96,59.0,58.9,58.97,33285.0,49.8774,49.9113,49.8267,49.8859,33285.0
2016-03-24 15:30:00,58.97,58.98,58.92,58.92,59518.0,49.8859,49.8944,49.8436,49.8436,59518.0
2016-03-28 09:30:00,59.0,59.18,58.84,59.06,81121.0,49.9113,50.0635,49.7759,49.962,81121.0
2016-03-28 10:00:00,59.07,59.14,59.01,59.01,14970.0,49.9705,50.0297,49.9197,49.9197,14970.0
2016-03-28 10:30:00,59.03,59.13,59.0,59.1,21159.0,49.9367,50.0212,49.9113,49.9959,21159.0
2016-03-28 11:00:00,59.11,59.14,59.02,59.07,18068.0,50.0043,50.0297,49.9282,49.9705,18068.0
2016-03-28 11:30:00,59.11,59.13,59.01,59.1,16950.0,50.0043,50.0212,49.9197,49.9959,16950.0
2016-03-28 12:00:00,59.1,59.29,59.08,59.29,13401.0,49.9959,50.1566,49.979,50.1566,13401.0
2016-03-28 12:30:00,59.26,59.38,59.21,59.36,11220.0,50.1312,50.2327,50.0889,50.2158,11220.0
2016-03-28 13:00:00,59.34,59.46,59.26,59.45,23590.0,50.1989,50.3004,50.1312,50.292,23590.0
2016-03-28 13:30:00,59.46,59.52,59.4,59.51,15936.0,50.3004,50.3512,50.2497,50.3427,15936.0
2016-03-28 14:00:00,59.5,59.64,59.49,59.56,21542.0,50.3343,50.4527,50.3258,50.385,21542.0
2016-03-28 14:30:00,59.55,59.55,59.46,59.53,21846.0,50.3766,50.3766,50.3004,50.3596,21846.0
2016-03-28 15:00:00,59.55,59.65,59.52,59.63,36355.0,50.3766,50.4611,50.3512,50.4442,36355.0
2016-03-28 15:30:00,59.66,59.66,59.52,59.64,93389.0,50.4696,50.4696,50.3512,50.4527,93389.0
2016-03-29 09:30:00,59.07,59.59,58.82,59.56,31393.0,50.1331,50.5744,49.9209,50.549,31393.0
2016-03-29 10:00:00,59.59,59.65,59.45,59.52,18176.0,50.5744,50.6253,50.4556,50.515,18176.0
2016-03-29 10:30:00,59.52,59.56,59.35,59.35,17468.0,50.515,50.549,50.3707,50.3707,17468.0
2016-03-29 11:00:00,59.34,59.67,59.31,59.67,17682.0,50.3622,50.6423,50.3368,50.6423,17682.0
2016-03-29 11:30:00,59.63,59.67,59.32,59.34,23103.0,50.6084,50.6423,50.3453,50.3622,23103.0
2016-03-29 12:00:00,59.34,59.55,59.32,59.49,20272.0,50.3622,50.5405,50.3453,50.4895,20272.0
2016-03-29 12:30:00,59.53,59.65,59.51,59.54,22684.0,50.5235,50.6253,50.5065,50.532,22684.0
2016-03-29 13:00:00,59.54,59.68,59.52,59.66,14684.0,50.532,50.6508,50.515,50.6338,14684.0
2016-03-29 13:30:00,59.64,59.79,59.6,59.77,18649.0,50.6168,50.7442,50.5829,50.7272,18649.0
2016-03-29 14:00:00,59.76,59.94,59.71,59.93,74445.0,50.7187,50.8715,50.6763,50.863,74445.0
2016-03-29 14:30:00,59.92,59.99,59.9,59.95,52995.0,50.8545,50.9139,50.8375,50.8799,52995.0
2016-03-29 15:00:00,59.95,60.03,59.94,60.01,28477.0,50.8799,50.9478,50.8715,50.9309,28477.0
2016-03-29 15:30:00,60.01,60.05,59.87,59.91,73904.0,50.9309,50.9648,50.8121,50.846,73904.0
2016-03-30 09:30:00,60.1,60.47,59.78,60.12,23669.0,51.0073,51.3213,50.7357,51.0242,23669.0
2016-03-30 10:00:00,60.14,60.21,60.02,60.09,20256.0,51.0412,51.1006,50.9394,50.9988,20256.0
2016-03-30 10:30:00,60.11,60.18,60.06,60.1,13699.0,51.0157,51.0752,50.9733,51.0073,13699.0
2016-03-30 11:00:00,60.07,60.11,60.03,60.06,50873.0,50.9818,51.0157,50.9478,50.9733,50873.0
2016-03-30 11:30:00,60.07,60.17,60.0,60.17,11279.0,50.9818,51.0667,50.9224,51.0667,11279.0
2016-03-30 12:00:00,60.17,60.21,60.02,60.07,12375.0,51.0667,51.1006,50.9394,50.9818,12375.0
2016-03-30 12:30:00,60.09,60.16,60.06,60.1,16010.0,50.9988,51.0582,50.9733,51.0073,16010.0
2016-03-30 13:00:00,60.13,60.31,60.13,60.25,6940.0,51.0327,51.1855,51.0327,51.1346,6940.0
2016-03-30 13:30:00,60.26,60.26,60.12,60.21,10170.0,51.143,51.143,51.0242,51.1006,10170.0
2016-03-30 14:00:00,60.21,60.29,60.16,60.25,12226.0,51.1006,51.1685,51.0582,51.1346,12226.0
2016-03-30 14:30:00,60.26,60.3,60.17,60.17,19488.0,51.143,51.177,51.0667,51.0667,19488.0
2016-03-30 15:00:00,60.17,60.32,60.17,60.2,15808.0,51.0667,51.194,51.0667,51.0921,15808.0
2016-03-30 15:30:00,60.21,60.27,60.06,60.06,74151.0,51.1006,51.1515,50.9733,50.9733,74151.0
2016-03-31 09:30:00,60.0,60.34,59.89,60.16,10496.0,50.9224,51.2109,50.829,51.0582,10496.0
2016-03-31 10:00:00,60.17,60.48,60.17,60.28,10140.0,51.0667,51.3298,51.0667,51.16,10140.0
2016-03-31 10:30:00,60.33,60.37,60.26,60.28,13117.0,51.2025,51.2364,51.143,51.16,13117.0
2016-03-31 11:00:00,60.28,60.33,60.19,60.24,18086.0,51.16,51.2025,51.0836,51.1261,18086.0
2016-03-31 11:30:00,60.26,60.4,60.22,60.39,11650.0,51.143,51.2619,51.1091,51.2534,11650.0
2016-03-31 12:00:00,60.38,60.55,60.38,60.55,12160.0,51.2449,51.3892,51.2449,51.3892,12160.0
2016-03-31 12:30:00,60.53,60.62,60.46,60.49,10393.0,51.3722,51.4486,51.3128,51.3382,10393.0
2016-03-31 13:00:00,60.48,60.52,60.33,60.37,6184.0,51.3298,51.3637,51.2025,51.2364,6184.0
2016-03-31 13:30:00,60.36,60.41,60.27,60.38,27748.0,51.2279,51.2704,51.1515,51.2449,27748.0
2016-03-31 14:00:00,60.37,60.5,60.35,60.42,31802.0,51.2364,51.3467,51.2194,51.2788,31802.0
2016-03-31 14:30:00,60.41,60.43,60.33,60.38,10145.0,51.2704,51.2873,51.2025,51.2449,10145.0
2016-03-31 15:00:00,60.39,60.43,60.38,60.43,20300.0,51.2534,51.2873,51.2449,51.2873,20300.0
2016-03-31 15:30:00,60.43,60.56,60.36,60.44,111749.0,51.2873,51.3977,51.2279,51.2958,111749.0
2016-04-01 09:30:00,60.06,60.25,59.51,60.08,25753.0,50.9733,51.1346,50.5065,50.9903,25753.0
2016-04-01 10:00:00,60.1,60.34,60.07,60.07,13043.0,51.0073,51.2109,50.9818,50.9818,13043.0
2016-04-01 10:30:00,60.05,60.16,60.01,60.08,24054.0,50.9648,51.0582,50.9309,50.9903,24054.0
2016-04-01 11:00:00,60.09,60.09,59.92,60.02,29956.0,50.9988,50.9988,50.8545,50.9394,29956.0
2016-04-01 11:30:00,60.0,60.08,59.83,59.86,22651.0,50.9224,50.9903,50.7781,50.8036,22651.0
2016-04-01 12:00:00,59.87,59.91,59.82,59.89,11494.0,50.8121,50.846,50.7696,50.829,11494.0
2016-04-01 12:30:00,59.91,59.98,59.85,59.93,11766.0,50.846,50.9054,50.7951,50.863,11766.0
2016-04-01 13:00:00,59.92,60.0,59.88,59.98,16789.0,50.8545,50.9224,50.8205,50.9054,16789.0
2016-04-01 13:30:00,59.99,60.01,59.93,59.93,30165.0,50.9139,50.9309,50.863,50.863,30165.0
2016-04-01 14:00:00,59.92,60.07,59.92,60.06,25282.0,50.8545,50.9818,50.8545,50.9733,25282.0
2016-04-01 14:30:00,60.07,60.17,60.07,60.1,21139.0,50.9818,51.0667,50.9818,51.0073,21139.0
2016-04-01 15:00:00,60.09,60.17,60.02,60.1,36034.0,50.9988,51.0667,50.9394,51.0073,36034.0
2016-04-01 15:30:00,60.08,60.42,60.07,60.41,110806.0,50.9903,51.2788,50.9818,51.2704,110806.0
2016-04-04 09:30:00,60.38,60.47,60.1,60.12,27637.0,51.2449,51.3213,51.0073,51.0242,27637.0
2016-04-04 10:00:00,60.12,60.34,60.11,60.22,16301.0,51.0242,51.2109,51.0157,51.1091,16301.0
2016-04-04 10:30:00,60.22,60.22,59.93,59.95,17566.0,51.1091,51.1091,50.863,50.8799,17566.0
2016-04-04 11:00:00,59.94,60.22,59.94,60.17,20275.0,50.8715,51.1091,50.8715,51.0667,20275.0
2016-04-04 11:30:00,60.18,60.25,60.1,60.19,10703.0,51.0752,51.1346,51.0073,51.0836,10703.0
2016-04-04 12:00:00,60.17,60.25,60.14,60.15,9733.0,51.0667,51.1346,51.0412,51.0497,9733.0
2016-04-04 12:30:00,60.13,60.18,60.09,60.11,7032.0,51.0327,51.0752,50.9988,51.0157,7032.0
2016-04-04 13:00:00,60.09,60.11,60.02,60.08,13068.0,50.9988,51.0157,50.9394,50.9903,13068.0
2016-04-04 13:30:00,60.05,60.13,60.01,60.07,11029.0,50.9648,51.0327,50.9309,50.9818,11029.0
2016-04-04 14:00:00,60.07,60.07,59.9,59.98,10370.0,50.9818,50.9818,50.8375,50.9054,10370.0
2016-04-04 14:30:00,59.98,60.03,59.97,59.99,12114.0,50.9054,50.9478,50.8969,50.9139,12114.0
2016-04-04 15:00:00,60.0,60.09,59.99,60.01,23521.0,50.9224,50.9988,50.9139,50.9309,23521.0
2016-04-04 15:30:00,60.01,60.12,59.98,60.12,59304.0,50.9309,51.0242,50.9054,51.0242,59304.0
2016-04-05 09:30:00,59.74,60.01,59.4,59.48,16825.0,50.7017,50.9309,50.4132,50.4811,16825.0
2016-04-05 10:00:00,59.49,59.6,59.3,59.45,25407.0,50.4895,50.5829,50.3283,50.4556,25407.0
2016-04-05 10:30:00,59.45,59.5,59.31,59.35,18108.0,50.4556,50.498,50.3368,50.3707,18108.0
2016-04-05 11:00:00,59.34,59.5,59.34,59.48,13778.0,50.3622,50.498,50.3622,50.4811,13778.0
2016-04-05 11:30:00,59.51,59.51,59.38,59.41,17800.0,50.5065,50.5065,50.3962,50.4216,17800.0
2016-04-05 12:00:00,59.42,59.44,59.33,59.38,18553.0,50.4301,50.4471,50.3538,50.3962,18553.0
2016-04-05 12:30:00,59.39,59.43,59.27,59.3,9988.0,50.4047,50.4386,50.3028,50.3283,9988.0
2016-04-05 13:00:00,59.3,59.34,59.25,59.34,11964.0,50.3283,50.3622,50.2859,50.3622,11964.0
2016-04-05 13:30:00,59.34,59.38,59.2,59.33,24237.0,50.3622,50.3962,50.2434,50.3538,24237.0
2016-04-05 14:00:00,59.33,59.36,59.26,59.3,27211.0,50.3538,50.3792,50.2943,50.3283,27211.0
2016-04-05 14:30:00,59.29,59.36,59.28,59.29,24649.0,50.3198,50.3792,50.3113,50.3198,24649.0
2016-04-05 15:00:00,59.29,59.29,59.13,59.13,36786.0,50.3198,50.3198,50.184,50.184,36786.0
2016-04-05 15:30:00,59.15,59.16,58.8,58.82,151564.0,50.201,50.2095,49.9039,49.9209,151564.0
2016-04-06 09:30:00,59.1,59.34,58.82,58.99,28648.0,50.1585,50.3622,49.9209,50.0652,28648.0
2016-04-06 10:00:00,58.99,59.1,58.82,58.83,24935.0,50.0652,50.1585,49.9209,49.9294,24935.0
2016-04-06 10:30:00,58.83,59.01,58.77,58.91,22200.0,49.9294,50.0822,49.8785,49.9973,22200.0
2016-04-06 11:00:00,58.91,58.94,58.85,58.86,33101.0,49.9973,50.0228,49.9464,49.9549,33101.0
2016-04-06 11:30:00,58.86,58.9,58.81,58.89,14680.0,49.9549,49.9888,49.9124,49.9803,14680.0
2016-04-06 12:00:00,58.91,58.96,58.74,58.8,43328.0,49.9973,50.0397,49.853,49.9039,43328.0
2016-04-06 12:30:00,58.77,58.96,58.77,58.89,31577.0,49.8785,50.0397,49.8785,49.9803,31577.0
2016-04-06 13:00:00,58.92,58.99,58.86,58.89,26209.0,50.0058,50.0652,49.9549,49.9803,26209.0
2016-04-06 13:30:00,58.9,58.95,58.87,58.89,29826.0,49.9888,50.0312,49.9633,49.9803,29826.0
2016-04-06 14:00:00,58.87,58.95,58.84,58.91,19234.0,49.9633,50.0312,49.9379,49.9973,19234.0
2016-04-06 14:30:00,58.91,58.94,58.8,58.84,22195.0,49.9973,50.0228,49.9039,49.9379,22195.0
2016-04-06 15:00:00,58.83,59.09,58.81,59.09,113110.0,49.9294,50.1501,49.9124,50.1501,113110.0
2016-04-06 15:30:00,59.09,59.19,58.98,59.05,99899.0,50.1501,50.2349,50.0567,50.1161,99899.0
2016-04-07 09:30:00,58.95,59.18,58.55,58.7,20895.0,50.0312,50.2264,49.6918,49.8191,20895.0
2016-04-07 10:00:00,58.72,58.87,58.31,58.32,28203.0,49.836,49.9633,49.4881,49.4966,28203.0
2016-04-07 10:30:00,58.32,58.47,58.25,58.29,24976.0,49.4966,49.6239,49.4371,49.4711,24976.0
2016-04-07 11:00:00,58.28,58.29,58.0,58.11,42428.0,49.4626,49.4711,49.225,49.3183,42428.0
2016-04-07 11:30:00,58.09,58.16,57.97,58.02,78427.0,49.3014,49.3608,49.1995,49.2419,78427.0
2016-04-07 12:00:00,58.02,58.08,57.99,58.04,24635.0,49.2419,49.2929,49.2165,49.2589,24635.0
2016-04-07 12:30:00,58.04,58.08,57.98,58.03,33719.0,49.2589,49.2929,49.208,49.2504,33719.0
2016-04-07 13:00:00,58.04,58.14,58.01,58.08,24973.0,49.2589,49.3438,49.2335,49.2929,24973.0
2016-04-07 13:30:00,58.08,58.09,57.84,57.87,18330.0,49.2929,49.3014,49.0892,49.1146,18330.0
2016-04-07 14:00:00,57.87,57.95,57.83,57.91,15994.0,49.1146,49.1825,49.0807,49.1486,15994.0
2016-04-07 14:30:00,57.9,58.06,57.7,57.79,57551.0,49.1401,49.2759,48.9704,49.0467,57551.0
2016-04-07 15:00:00,57.81,57.95,57.7,57.78,95781.0,49.0637,49.1825,48.9704,49.0383,95781.0
2016-04-07 15:30:00,57.78,57.94,57.78,57.88,131380.0,49.0383,49.174,49.0383,49.1231,131380.0
2016-04-08 09:30:00,58.28,58.69,57.96,58.23,42935.0,49.4626,49.8106,49.191,49.4202,42935.0
2016-04-08 10:00:00,58.25,58.32,58.02,58.09,38161.0,49.4371,49.4966,49.2419,49.3014,38161.0
2016-04-08 10:30:00,58.09,58.12,57.9,57.94,16932.0,49.3014,49.3268,49.1401,49.174,16932.0
2016-04-08 11:00:00,57.94,58.07,57.94,58.05,16300.0,49.174,49.2844,49.174,49.2674,16300.0
2016-04-08 11:30:00,58.08,58.1,57.84,57.9,12540.0,49.2929,49.3098,49.0892,49.1401,12540.0
2016-04-08 12:00:00,57.93,57.99,57.77,57.84,30518.0,49.1656,49.2165,49.0298,49.0892,30518.0
2016-04-08 12:30:00,57.85,57.92,57.82,57.9,25659.0,49.0977,49.1571,49.0722,49.1401,25659.0
2016-04-08 13:00:00,57.94,58.0,57.84,58.0,41844.0,49.174,49.225,49.0892,49.225,41844.0
2016-04-08 13:30:00,58.0,58.19,57.98,58.16,35428.0,49.225,49.3862,49.208,49.3608,35428.0
2016-04-08 14:00:00,58.18,58.22,58.08,58.19,27475.0,49.3777,49.4117,49.2929,49.3862,27475.0
2016-04-08 14:30:00,58.2,58.2,58.06,58.09,22135.0,49.3947,49.3947,49.2759,49.3014,22135.0
2016-04-08 15:00:00,58.08,58.13,58.0,58.04,31943.0,49.2929,49.3353,49.225,49.2589,31943.0
2016-04-08 15:30:00,58.03,58.13,57.98,58.07,94032.0,49.2504,49.3353,49.208,49.2844,94032.0
2016-04-11 09:30:00,58.1,58.44,58.07,58.26,44681.0,49.3098,49.5984,49.2844,49.4456,44681.0
2016-04-11 10:00:00,58.28,58.36,58.19,58.31,44949.0,49.4626,49.5305,49.3862,49.4881,44949.0
2016-04-11 10:30:00,58.31,58.37,58.26,58.29,8523.0,49.4881,49.539,49.4456,49.4711,8523.0
2016-04-11 11:00:00,58.29,58.29,58.11,58.13,12616.0,49.4711,49.4711,49.3183,49.3353,12616.0
2016-04-11 11:30:00,58.13,58.15,57.91,58.05,13964.0,49.3353,49.3523,49.1486,49.2674,13964.0
2016-04-11 12:00:00,58.05,58.08,57.99,58.04,42661.0,49.2674,49.2929,49.2165,49.2589,42661.0
2016-04-11 12:30:00,58.04,58.06,57.99,58.06,10677.0,49.2589,49.2759,49.2165,49.2759,10677.0
2016-04-11 13:00:00,58.04,58.08,57.97,58.0,14600.0,49.2589,49.2929,49.1995,49.225,14600.0
2016-04-11 13:30:00,58.01,58.06,57.97,57.97,15610.0,49.2335,49.2759,49.1995,49.1995,15610.0
2016-04-11 14:00:00,57.99,58.03,57.89,58.01,47098.0,49.2165,49.2504,49.1316,49.2335,47098.0
2016-04-11 14:30:00,58.01,58.04,57.95,57.99,36384.0,49.2335,49.2589,49.1825,49.2165,36384.0
2016-04-11 15:00:00,58.0,58.0,57.83,57.83,17874.0,49.225,49.225,49.0807,49.0807,17874.0
2016-04-11 15:30:00,57.83,57.86,57.71,57.71,54056.0,49.0807,49.1062,48.9788,48.9788,54056.0
2016-04-12 09:30:00,57.8,57.85,57.42,57.54,34490.0,49.0552,49.0977,48.7327,48.8346,34490.0
2016-04-12 10:00:00,57.54,57.65,57.32,57.52,23075.0,48.8346,48.9279,48.6479,48.8176,23075.0
2016-04-12 10:30:00,57.54,57.64,57.41,57.59,22080.0,48.8346,48.9194,48.7242,48.877,22080.0
2016-04-12 11:00:00,57.58,57.58,57.47,57.53,15258.0,48.8685,48.8685,48.7752,48.8261,15258.0
2016-04-12 11:30:00,57.55,57.67,57.49,57.51,12800.0,48.8431,48.9449,48.7921,48.8091,12800.0
2016-04-12 12:00:00,57.52,57.7,57.52,57.67,42615.0,48.8176,48.9704,48.8176,48.9449,42615.0
2016-04-12 12:30:00,57.69,57.89,57.66,57.87,48896.0,48.9619,49.1316,48.9364,49.1146,48896.0
2016-04-12 13:00:00,57.86,57.89,57.73,57.8,38277.0,49.1062,49.1316,48.9958,49.0552,38277.0
2016-04-12 13:30:00,57.81,57.91,57.73,57.88,46034.0,49.0637,49.1486,48.9958,49.1231,46034.0
2016-04-12 14:00:00,57.84,57.87,57.73,57.75,30999.0,49.0892,49.1146,48.9958,49.0128,30999.0
2016-04-12 14:30:00,57.74,57.88,57.74,57.82,18460.0,49.0043,49.1231,49.0043,49.0722,18460.0
2016-04-12 15:00:00,57.82,57.85,57.69,57.73,21139.0,49.0722,49.0977,48.9619,48.9958,21139.0
2016-04-12 15:30:00,57.73,57.74,57.59,57.66,51391.0,48.9958,49.0043,48.877,48.9364,51391.0
2016-04-13 09:30:00,58.05,58.58,57.58,58.1,21407.0,49.2674,49.7172,48.8685,49.3098,21407.0
2016-04-13 10:00:00,58.15,58.2,57.96,57.96,15738.0,49.3523,49.3947,49.191,49.191,15738.0
2016-04-13 10:30:00,57.98,58.12,57.95,58.07,16360.0,49.208,49.3268,49.1825,49.2844,16360.0
2016-04-13 11:00:00,58.05,58.27,58.05,58.26,11500.0,49.2674,49.4541,49.2674,49.4456,11500.0
2016-04-13 11:30:00,58.26,58.34,58.18,58.22,8958.0,49.4456,49.5135,49.3777,49.4117,8958.0
2016-04-13 12:00:00,58.19,58.2,57.98,58.06,8738.0,49.3862,49.3947,49.208,49.2759,8738.0
2016-04-13 12:30:00,58.07,58.07,57.96,58.06,7750.0,49.2844,49.2844,49.191,49.2759,7750.0
2016-04-13 13:00:00,58.06,58.12,58.05,58.1,5000.0,49.2759,49.3268,49.2674,49.3098,5000.0
2016-04-13 13:30:00,58.12,58.14,58.03,58.09,13659.0,49.3268,49.3438,49.2504,49.3014,13659.0
2016-04-13 14:00:00,58.06,58.26,58.06,58.19,11535.0,49.2759,49.4456,49.2759,49.3862,11535.0
2016-04-13 14:30:00,58.2,58.33,58.18,58.32,26515.0,49.3947,49.505,49.3777,49.4966,26515.0
2016-04-13 15:00:00,58.32,58.36,58.27,58.34,19822.0,49.4966,49.5305,49.4541,49.5135,19822.0
2016-04-13 15:30:00,58.33,58.41,58.24,58.25,76318.0,49.505,49.5729,49.4287,49.4371,76318.0
2016-04-14 09:30:00,58.42,58.42,57.99,58.1,11466.0,49.5814,49.5814,49.2165,49.3098,11466.0
2016-04-14 10:00:00,58.14,58.15,58.06,58.13,8838.0,49.3438,49.3523,49.2759,49.3353,8838.0
2016-04-14 10:30:00,58.16,58.17,58.02,58.07,15635.0,49.3608,49.3693,49.2419,49.2844,15635.0
2016-04-14 11:00:00,58.08,58.1,57.85,57.9,32644.0,49.2929,49.3098,49.0977,49.1401,32644.0
2016-04-14 11:30:00,57.9,58.1,57.9,58.1,6931.0,49.1401,49.3098,49.1401,49.3098,6931.0
2016-04-14 12:00:00,58.13,58.15,58.07,58.11,8360.0,49.3353,49.3523,49.2844,49.3183,8360.0
2016-04-14 12:30:00,58.1,58.17,58.04,58.06,6196.0,49.3098,49.3693,49.2589,49.2759,6196.0
2016-04-14 13:00:00,58.06,58.16,58.06,58.1,6059.0,49.2759,49.3608,49.2759,49.3098,6059.0
2016-04-14 13:30:00,58.12,58.15,58.08,58.13,10433.0,49.3268,49.3523,49.2929,49.3353,10433.0
2016-04-14 14:00:00,58.14,58.18,58.06,58.06,11209.0,49.3438,49.3777,49.2759,49.2759,11209.0
2016-04-14 14:30:00,58.06,58.16,58.02,58.16,32184.0,49.2759,49.3608,49.2419,49.3608,32184.0
2016-04-14 15:00:00,58.16,58.22,58.12,58.14,19472.0,49.3608,49.4117,49.3268,49.3438,19472.0
2016-04-14 15:30:00,58.16,58.17,57.98,57.99,140725.0,49.3608,49.3693,49.208,49.2165,140725.0
2016-04-15 09:30:00,58.1,58.44,57.88,58.39,12805.0,49.3098,49.5984,49.1231,49.556,12805.0
2016-04-15 10:00:00,58.42,58.66,58.32,58.6,27288.0,49.5814,49.7851,49.4966,49.7342,27288.0
2016-04-15 10:30:00,58.59,58.68,58.58,58.64,13404.0,49.7257,49.8021,49.7172,49.7681,13404.0
2016-04-15 11:00:00,58.65,58.71,58.54,58.61,15925.0,49.7766,49.8276,49.6833,49.7427,15925.0
2016-04-15 11:30:00,58.63,58.64,58.46,58.58,14636.0,49.7597,49.7681,49.6154,49.7172,14636.0
2016-04-15 12:00:00,58.57,58.57,58.42,58.43,6980.0,49.7087,49.7087,49.5814,49.5899,6980.0
2016-04-15 12:30:00,58.45,58.54,58.39,58.44,14291.0,49.6069,49.6833,49.556,49.5984,14291.0
2016-04-15 13:00:00,58.43,58.43,58.22,58.22,10223.0,49.5899,49.5899,49.4117,49.4117,10223.0
2016-04-15 13:30:00,58.26,58.42,58.23,58.37,17913.0,49.4456,49.5814,49.4202,49.539,17913.0
2016-04-15 14:00:00,58.36,58.46,58.3,58.44,12178.0,49.5305,49.6154,49.4796,49.5984,12178.0
2016-04-15 14:30:00,58.45,58.47,58.42,58.47,15256.0,49.6069,49.6239,49.5814,49.6239,15256.0
2016-04-15 15:00:00,58.48,58.75,58.48,58.74,63121.0,49.6323,49.8615,49.6323,49.853,63121.0
2016-04-15 15:30:00,58.74,58.79,58.66,58.7,95917.0,49.853,49.8954,49.7851,49.8191,95917.0
2016-04-18 09:30:00,58.45,58.45,57.99,58.41,23737.0,49.6069,49.6069,49.2165,49.5729,23737.0
2016-04-18 10:00:00,58.43,58.57,58.43,58.49,10602.0,49.5899,49.7087,49.5899,49.6408,10602.0
2016-04-18 10:30:00,58.5,58.68,58.5,58.64,14107.0,49.6493,49.8021,49.6493,49.7681,14107.0
2016-04-18 11:00:00,58.62,58.69,58.6,58.6,8008.0,49.7512,49.8106,49.7342,49.7342,8008.0
2016-04-18 11:30:00,58.55,58.66,58.54,58.62,16985.0,49.6918,49.7851,49.6833,49.7512,16985.0
2016-04-18 12:00:00,58.64,58.9,58.64,58.87,30960.0,49.7681,49.9888,49.7681,49.9633,30960.0
2016-04-18 12:30:00,58.83,58.92,58.68,58.72,16447.0,49.9294,50.0058,49.8021,49.836,16447.0
2016-04-18 13:00:00,58.7,58.7,58.65,58.69,5144.0,49.8191,49.8191,49.7766,49.8106,5144.0
2016-04-18 13:30:00,58.69,58.76,58.68,58.76,7683.0,49.8106,49.87,49.8021,49.87,7683.0
2016-04-18 14:00:00,58.75,58.82,58.71,58.73,11910.0,49.8615,49.9209,49.8276,49.8445,11910.0
2016-04-18 14:30:00,58.72,58.75,58.65,58.73,12187.0,49.836,49.8615,49.7766,49.8445,12187.0
2016-04-18 15:00:00,58.72,58.72,58.61,58.67,14391.0,49.836,49.836,49.7427,49.7936,14391.0
2016-04-18 15:30:00,58.64,58.72,58.6,58.62,55341.0,49.7681,49.836,49.7342,49.7512,55341.0
2016-04-19 09:30:00,58.53,58.84,58.22,58.64,14915.0,49.6748,49.9379,49.4117,49.7681,14915.0
2016-04-19 10:00:00,58.61,58.95,58.6,58.82,12199.0,49.7427,50.0312,49.7342,49.9209,12199.0
2016-04-19 10:30:00,58.87,58.87,58.71,58.79,12251.0,49.9633,49.9633,49.8276,49.8954,12251.0
2016-04-19 11:00:00,58.77,58.86,58.77,58.8,7103.0,49.8785,49.9549,49.8785,49.9039,7103.0
2016-04-19 11:30:00,58.8,58.93,58.66,58.68,16503.0,49.9039,50.0143,49.7851,49.8021,16503.0
2016-04-19 12:00:00,58.69,58.73,58.6,58.63,7481.0,49.8106,49.8445,49.7342,49.7597,7481.0
2016-04-19 12:30:00,58.62,58.71,58.56,58.68,10730.0,49.7512,49.8276,49.7002,49.8021,10730.0
2016-04-19 13:00:00,58.67,58.78,58.65,58.71,10429.0,49.7936,49.887,49.7766,49.8276,10429.0
2016-04-19 13:30:00,58.74,58.82,58.73,58.8,11089.0,49.853,49.9209,49.8445,49.9039,11089.0
2016-04-19 14:00:00,58.77,58.8,58.7,58.72,33753.0,49.8785,49.9039,49.8191,49.836,33753.0
2016-04-19 14:30:00,58.72,58.84,58.7,58.8,16672.0,49.836,49.9379,49.8191,49.9039,16672.0
2016-04-19 15:00:00,58.8,58.86,58.77,58.84,27326.0,49.9039,49.9549,49.8785,49.9379,27326.0
2016-04-19 15:30:00,58.84,58.88,58.72,58.76,72783.0,49.9379,49.9718,49.836,49.87,72783.0
2016-04-20 09:30:00,58.72,59.07,58.61,58.97,28719.0,49.836,50.1331,49.7427,50.0482,28719.0
2016-04-20 10:00:00,58.9,58.94,58.75,58.81,20018.0,49.9888,50.0228,49.8615,49.9124,20018.0
2016-04-20 10:30:00,58.81,59.02,58.81,58.98,44680.0,49.9124,50.0907,49.9124,50.0567,44680.0
2016-04-20 11:00:00,58.93,59.18,58.93,59.16,30268.0,50.0143,50.2264,50.0143,50.2095,30268.0
2016-04-20 11:30:00,59.14,59.19,59.02,59.11,17717.0,50.1925,50.2349,50.0907,50.167,17717.0
2016-04-20 12:00:00,59.11,59.11,58.99,59.07,13407.0,50.167,50.167,50.0652,50.1331,13407.0
2016-04-20 12:30:00,59.08,59.11,59.05,59.1,11864.0,50.1416,50.167,50.1161,50.1585,11864.0
2016-04-20 13:00:00,59.06,59.13,59.02,59.13,13394.0,50.1246,50.184,50.0907,50.184,13394.0
2016-04-20 13:30:00,59.13,59.21,59.08,59.16,15434.0,50.184,50.2519,50.1416,50.2095,15434.0
2016-04-20 14:00:00,59.16,59.21,59.13,59.19,17652.0,50.2095,50.2519,50.184,50.2349,17652.0
2016-04-20 14:30:00,59.17,59.21,59.14,59.15,18169.0,50.218,50.2519,50.1925,50.201,18169.0
2016-04-20 15:00:00,59.15,59.16,59.0,59.05,33318.0,50.201,50.2095,50.0737,50.1161,33318.0
2016-04-20 15:30:00,59.06,59.06,58.87,58.93,85389.0,50.1246,50.1246,49.9633,50.0143,85389.0
2016-04-21 09:30:00,58.95,59.5,58.59,58.71,67494.0,50.0312,50.498,49.7257,49.8276,67494.0
2016-04-21 10:00:00,58.73,58.97,58.73,58.89,63377.0,49.8445,50.0482,49.8445,49.9803,63377.0
2016-04-21 10:30:00,58.88,58.97,58.69,58.73,55690.0,49.9718,50.0482,49.8106,49.8445,55690.0
2016-04-21 11:00:00,58.75,58.81,58.55,58.65,53684.0,49.8615,49.9124,49.6918,49.7766,53684.0
2016-04-21 11:30:00,58.68,58.68,58.43,58.45,63578.0,49.8021,49.8021,49.5899,49.6069,63578.0
2016-04-21 12:00:00,58.44,58.45,58.11,58.11,62351.0,49.5984,49.6069,49.3183,49.3183,62351.0
2016-04-21 12:30:00,58.09,58.2,57.82,57.87,58112.0,49.3014,49.3947,49.0722,49.1146,58112.0
2016-04-21 13:00:00,57.86,57.96,57.8,57.85,41973.0,49.1062,49.191,49.0552,49.0977,41973.0
2016-04-21 13:30:00,57.87,57.87,57.58,57.58,70772.0,49.1146,49.1146,48.8685,48.8685,70772.0
2016-04-21 14:00:00,57.6,57.8,57.6,57.66,72909.0,48.8855,49.0552,48.8855,48.9364,72909.0
2016-04-21 14:30:00,57.67,57.71,57.4,57.42,101180.0,48.9449,48.9788,48.7157,48.7327,101180.0
2016-04-21 15:00:00,57.43,57.44,57.1,57.2,137673.0,48.7412,48.7497,48.4611,48.546,137673.0
2016-04-21 15:30:00,57.2,57.25,56.94,57.0,243019.0,48.546,48.5884,48.3253,48.3763,243019.0
2016-04-22 09:30:00,56.74,57.05,56.61,56.62,34469.0,48.1556,48.4187,48.0453,48.0538,34469.0
2016-04-22 10:00:00,56.65,56.78,56.54,56.72,28499.0,48.0792,48.1895,47.9859,48.1386,28499.0
2016-04-22 10:30:00,56.73,56.79,56.55,56.59,40255.0,48.1471,48.198,47.9943,48.0283,40255.0
2016-04-22 11:00:00,56.58,56.61,56.42,56.44,43183.0,48.0198,48.0453,47.884,47.901,43183.0
2016-04-22 11:30:00,56.44,56.51,56.23,56.28,53863.0,47.901,47.9604,47.7228,47.7652,53863.0
2016-04-22 12:00:00,56.3,56.34,56.18,56.19,52129.0,47.7822,47.8161,47.6803,47.6888,52129.0
2016-04-22 12:30:00,56.19,56.22,56.02,56.16,33579.0,47.6888,47.7143,47.5445,47.6634,33579.0
2016-04-22 13:00:00,56.18,56.25,56.08,56.08,46258.0,47.6803,47.7397,47.5955,47.5955,46258.0
2016-04-22 13:30:00,56.1,56.27,56.06,56.18,62160.0,47.6124,47.7567,47.5785,47.6803,62160.0
2016-04-22 14:00:00,56.2,56.45,56.13,56.43,110349.0,47.6973,47.9095,47.6379,47.8925,110349.0
2016-04-22 14:30:00,56.43,56.62,56.37,56.55,62215.0,47.8925,48.0538,47.8416,47.9943,62215.0
2016-04-22 15:00:00,56.55,56.64,56.47,56.59,39831.0,47.9943,48.0707,47.9264,48.0283,39831.0
2016-04-22 15:30:00,56.59,56.63,56.47,56.59,150013.0,48.0283,48.0622,47.9264,48.0283,150013.0
2016-04-25 09:30:00,56.65,56.71,56.23,56.37,27339.0,48.0792,48.1301,47.7228,47.8416,27339.0
2016-04-25 10:00:00,56.41,56.51,56.37,56.44,22108.0,47.8755,47.9604,47.8416,47.901,22108.0
2016-04-25 10:30:00,56.41,56.61,56.32,56.59,36709.0,47.8755,48.0453,47.7991,48.0283,36709.0
2016-04-25 11:00:00,56.54,56.73,56.51,56.7,20916.0,47.9859,48.1471,47.9604,48.1217,20916.0
2016-04-25 11:30:00,56.69,56.7,56.57,56.67,17812.0,48.1132,48.1217,48.0113,48.0962,17812.0
2016-04-25 12:00:00,56.69,56.74,56.65,56.74,18281.0,48.1132,48.1556,48.0792,48.1556,18281.0
2016-04-25 12:30:00,56.74,56.85,56.69,56.82,16340.0,48.1556,48.249,48.1132,48.2235,16340.0
2016-04-25 13:00:00,56.82,56.84,56.69,56.73,21816.0,48.2235,48.2405,48.1132,48.1471,21816.0
2016-04-25 13:30:00,56.73,56.79,56.72,56.76,19271.0,48.1471,48.198,48.1386,48.1726,19271.0
2016-04-25 14:00:00,56.75,56.76,56.66,56.71,35592.0,48.1641,48.1726,48.0877,48.1301,35592.0
2016-04-25 14:30:00,56.69,56.83,56.68,56.78,36412.0,48.1132,48.232,48.1047,48.1895,36412.0
2016-04-25 15:00:00,56.78,56.82,56.71,56.72,26289.0,48.1895,48.2235,48.1301,48.1386,26289.0
2016-04-25 15:30:00,56.73,56.74,56.63,56.68,72338.0,48.1471,48.1556,48.0622,48.1047,72338.0
2016-04-26 09:30:00,56.68,57.11,56.53,57.02,95268.0,48.1047,48.4696,47.9774,48.3932,95268.0
2016-04-26 10:00:00,57.02,57.04,56.79,56.87,28997.0,48.3932,48.4102,48.198,48.2659,28997.0
2016-04-26 10:30:00,56.85,56.85,56.59,56.59,65714.0,48.249,48.249,48.0283,48.0283,65714.0
2016-04-26 11:00:00,56.6,56.73,56.57,56.6,28291.0,48.0368,48.1471,48.0113,48.0368,28291.0
2016-04-26 11:30:00,56.63,56.73,56.61,56.7,24241.0,48.0622,48.1471,48.0453,48.1217,24241.0
2016-04-26 12:00:00,56.71,56.79,56.66,56.68,43296.0,48.1301,48.198,48.0877,48.1047,43296.0
2016-04-26 12:30:00,56.7,56.71,56.54,56.58,14623.0,48.1217,48.1301,47.9859,48.0198,14623.0
2016-04-26 13:00:00,56.57,56.6,56.52,56.55,21469.0,48.0113,48.0368,47.9689,47.9943,21469.0
2016-04-26 13:30:00,56.55,56.57,56.4,56.47,64658.0,47.9943,48.0113,47.867,47.9264,64658.0
2016-04-26 14:00:00,56.46,56.74,56.46,56.68,43339.0,47.918,48.1556,47.918,48.1047,43339.0
2016-04-26 14:30:00,56.67,56.7,56.56,56.62,19611.0,48.0962,48.1217,48.0028,48.0538,19611.0
2016-04-26 15:00:00,56.63,56.73,56.63,56.73,24688.0,48.0622,48.1471,48.0622,48.1471,24688.0
2016-04-26 15:30:00,56.72,56.78,56.58,56.58,113776.0,48.1386,48.1895,48.0198,48.0198,113776.0
2016-04-27 09:30:00,56.5,57.13,56.47,57.05,104046.0,47.9519,48.4866,47.9264,48.4187,104046.0
2016-04-27 10:00:00,57.03,57.11,56.68,56.78,60328.0,48.4017,48.4696,48.1047,48.1895,60328.0
2016-04-27 10:30:00,56.77,57.0,56.7,56.93,20900.0,48.1811,48.3763,48.1217,48.3169,20900.0
2016-04-27 11:00:00,56.94,57.12,56.91,57.12,14251.0,48.3253,48.4781,48.2999,48.4781,14251.0
2016-04-27 11:30:00,57.15,57.33,57.14,57.3,27606.0,48.5036,48.6563,48.4951,48.6309,27606.0
2016-04-27 12:00:00,57.33,57.33,57.13,57.18,22016.0,48.6563,48.6563,48.4866,48.529,22016.0
2016-04-27 12:30:00,57.14,57.28,57.1,57.25,22532.0,48.4951,48.6139,48.4611,48.5884,22532.0
2016-04-27 13:00:00,57.26,57.29,57.04,57.09,15853.0,48.5969,48.6224,48.4102,48.4526,15853.0
2016-04-27 13:30:00,57.09,57.25,57.09,57.13,14185.0,48.4526,48.5884,48.4526,48.4866,14185.0
2016-04-27 14:00:00,57.11,57.25,57.02,57.16,32322.0,48.4696,48.5884,48.3932,48.5121,32322.0
2016-04-27 14:30:00,57.19,57.3,57.14,57.3,31014.0,48.5375,48.6309,48.4951,48.6309,31014.0
2016-04-27 15:00:00,57.29,57.37,57.24,57.34,26327.0,48.6224,48.6903,48.58,48.6648,26327.0
2016-04-27 15:30:00,57.34,57.39,57.24,57.28,61514.0,48.6648,48.7073,48.58,48.6139,61514.0
2016-04-28 09:30:00,57.31,57.66,57.05,57.15,27028.0,48.6394,48.9364,48.4187,48.5036,27028.0
2016-04-28 10:00:00,57.16,57.26,57.06,57.23,19769.0,48.5121,48.5969,48.4272,48.5715,19769.0
2016-04-28 10:30:00,57.21,57.48,57.1,57.47,11541.0,48.5545,48.7836,48.4611,48.7752,11541.0
2016-04-28 11:00:00,57.46,57.53,57.43,57.44,22138.0,48.7667,48.8261,48.7412,48.7497,22138.0
2016-04-28 11:30:00,57.46,57.5,57.41,57.42,13758.0,48.7667,48.8006,48.7242,48.7327,13758.0
2016-04-28 12:00:00,57.42,57.48,57.25,57.27,18240.0,48.7327,48.7836,48.5884,48.6054,18240.0
2016-04-28 12:30:00,57.27,57.31,57.15,57.3,16699.0,48.6054,48.6394,48.5036,48.6309,16699.0
2016-04-28 13:00:00,57.3,57.3,57.11,57.22,20273.0,48.6309,48.6309,48.4696,48.563,20273.0
2016-04-28 13:30:00,57.2,57.28,57.18,57.19,15948.0,48.546,48.6139,48.529,48.5375,15948.0
2016-04-28 14:00:00,57.18,57.26,57.18,57.23,14899.0,48.529,48.5969,48.529,48.5715,14899.0
2016-04-28 14:30:00,57.24,57.26,57.1,57.13,17198.0,48.58,48.5969,48.4611,48.4866,17198.0
2016-04-28 15:00:00,57.12,57.13,57.0,57.0,100327.0,48.4781,48.4866,48.3763,48.3763,100327.0
2016-04-28 15:30:00,57.0,57.14,56.94,57.02,125815.0,48.3763,48.4951,48.3253,48.3932,125815.0
2016-04-29 09:30:00,56.93,56.98,56.61,56.88,24171.0,48.3169,48.3593,48.0453,48.2744,24171.0
2016-04-29 10:00:00,56.85,56.85,56.37,56.48,39875.0,48.249,48.249,47.8416,47.9349,39875.0
2016-04-29 10:30:00,56.48,56.64,56.26,56.36,27388.0,47.9349,48.0707,47.7482,47.8331,27388.0
2016-04-29 11:00:00,56.36,56.36,56.14,56.25,26261.0,47.8331,47.8331,47.6464,47.7397,26261.0
2016-04-29 11:30:00,56.25,56.38,56.09,56.37,62112.0,47.7397,47.8501,47.6039,47.8416,62112.0
2016-04-29 12:00:00,56.4,56.5,56.3,56.34,28017.0,47.867,47.9519,47.7822,47.8161,28017.0
2016-04-29 12:30:00,56.38,56.44,56.25,56.27,17518.0,47.8501,47.901,47.7397,47.7567,17518.0
2016-04-29 13:00:00,56.28,56.36,56.28,56.34,22923.0,47.7652,47.8331,47.7652,47.8161,22923.0
2016-04-29 13:30:00,56.32,56.33,56.16,56.19,19091.0,47.7991,47.8076,47.6634,47.6888,19091.0
2016-04-29 14:00:00,56.19,56.29,56.19,56.26,24000.0,47.6888,47.7737,47.6888,47.7482,24000.0
2016-04-29 14:30:00,56.25,56.42,56.21,56.34,25516.0,47.7397,47.884,47.7058,47.8161,25516.0
2016-04-29 15:00:00,56.33,56.43,56.3,56.42,34447.0,47.8076,47.8925,47.7822,47.884,34447.0
2016-04-29 15:30:00,56.43,56.56,56.43,56.51,84090.0,47.8925,48.0028,47.8925,47.9604,84090.0
2016-05-02 09:30:00,56.75,57.39,56.7,57.01,40773.0,48.1641,48.7073,48.1217,48.3848,40773.0
2016-05-02 10:00:00,57.0,57.05,56.7,56.99,44051.0,48.3763,48.4187,48.1217,48.3678,44051.0
2016-05-02 10:30:00,56.96,57.03,56.59,56.69,82654.0,48.3423,48.4017,48.0283,48.1132,82654.0
2016-05-02 11:00:00,56.69,56.96,56.66,56.92,35968.0,48.1132,48.3423,48.0877,48.3084,35968.0
2016-05-02 11:30:00,56.87,56.9,56.65,56.65,18876.0,48.2659,48.2914,48.0792,48.0792,18876.0
2016-05-02 12:00:00,56.67,56.9,56.64,56.83,21489.0,48.0962,48.2914,48.0707,48.232,21489.0
2016-05-02 12:30:00,56.85,56.85,56.76,56.78,16082.0,48.249,48.249,48.1726,48.1895,16082.0
2016-05-02 13:00:00,56.77,56.91,56.75,56.88,25862.0,48.1811,48.2999,48.1641,48.2744,25862.0
2016-05-02 13:30:00,56.89,56.9,56.79,56.82,14000.0,48.2829,48.2914,48.198,48.2235,14000.0
2016-05-02 14:00:00,56.84,56.87,56.81,56.84,21162.0,48.2405,48.2659,48.215,48.2405,21162.0
2016-05-02 14:30:00,56.85,56.86,56.76,56.84,36515.0,48.249,48.2574,48.1726,48.2405,36515.0
2016-05-02 15:00:00,56.84,56.91,56.79,56.91,36084.0,48.2405,48.2999,48.198,48.2999,36084.0
2016-05-02 15:30:00,56.9,57.05,56.85,57.0,105250.0,48.2914,48.4187,48.249,48.3763,105250.0
2016-05-03 09:30:00,56.58,57.06,56.58,57.03,22777.0,48.0198,48.4272,48.0198,48.4017,22777.0
2016-05-03 10:00:00,57.04,57.04,56.67,56.84,41937.0,48.4102,48.4102,48.0962,48.2405,41937.0
2016-05-03 10:30:00,56.85,56.87,56.5,56.51,25659.0,48.249,48.2659,47.9519,47.9604,25659.0
2016-05-03 11:00:00,56.53,56.56,56.4,56.49,23935.0,47.9774,48.0028,47.867,47.9434,23935.0
2016-05-03 11:30:00,56.47,56.47,56.29,56.47,15797.0,47.9264,47.9264,47.7737,47.9264,15797.0
2016-05-03 12:00:00,56.45,56.51,56.41,56.49,24791.0,47.9095,47.9604,47.8755,47.9434,24791.0
2016-05-03 12:30:00,56.48,56.51,56.38,56.38,30138.0,47.9349,47.9604,47.8501,47.8501,30138.0
2016-05-03 13:00:00,56.4,56.51,56.38,56.48,33090.0,47.867,47.9604,47.8501,47.9349,33090.0
2016-05-03 13:30:00,56.5,56.75,56.48,56.68,78896.0,47.9519,48.1641,47.9349,48.1047,78896.0
2016-05-03 14:00:00,56.67,56.7,56.44,56.52,74536.0,48.0962,48.1217,47.901,47.9689,74536.0
2016-05-03 14:30:00,56.52,56.74,56.51,56.72,46887.0,47.9689,48.1556,47.9604,48.1386,46887.0
2016-05-03 15:00:00,56.72,56.88,56.68,56.74,71593.0,48.1386,48.2744,48.1047,48.1556,71593.0
2016-05-03 15:30:00,56.74,56.77,56.59,56.74,76177.0,48.1556,48.1811,48.0283,48.1556,76177.0
2016-05-04 09:30:00,56.47,56.84,56.25,56.84,30003.0,47.9264,48.2405,47.7397,48.2405,30003.0
2016-05-04 10:00:00,56.77,57.2,56.61,57.05,68442.0,48.1811,48.546,48.0453,48.4187,68442.0
2016-05-04 10:30:00,57.02,57.07,56.96,56.98,39988.0,48.3932,48.4357,48.3423,48.3593,39988.0
2016-05-04 11:00:00,57.0,57.17,56.97,57.04,35537.0,48.3763,48.5205,48.3508,48.4102,35537.0
2016-05-04 11:30:00,57.01,57.02,56.86,56.91,17147.0,48.3848,48.3932,48.2574,48.2999,17147.0
2016-05-04 12:00:00,56.91,56.99,56.88,56.95,14338.0,48.2999,48.3678,48.2744,48.3338,14338.0
2016-05-04 12:30:00,56.95,57.01,56.91,56.93,15997.0,48.3338,48.3848,48.2999,48.3169,15997.0
2016-05-04 13:00:00,56.92,57.07,56.91,57.05,16183.0,48.3084,48.4357,48.2999,48.4187,16183.0
2016-05-04 13:30:00,57.07,57.12,57.03,57.06,26770.0,48.4357,48.4781,48.4017,48.4272,26770.0
2016-05-04 14:00:00,57.06,57.08,56.88,56.99,50068.0,48.4272,48.4442,48.2744,48.3678,50068.0
2016-05-04 14:30:00,56.99,57.02,56.82,56.85,58124.0,48.3678,48.3932,48.2235,48.249,58124.0
2016-05-04 15:00:00,56.86,57.06,56.84,56.96,40621.0,48.2574,48.4272,48.2405,48.3423,40621.0
2016-05-04 15:30:00,56.95,57.15,56.93,56.99,121285.0,48.3338,48.5036,48.3169,48.3678,121285.0
2016-05-05 09:30:00,57.83,57.83,56.32,56.61,97474.0,49.0807,49.0807,47.7991,48.0453,97474.0
2016-05-05 10:00:00,56.59,56.84,56.22,56.48,66983.0,48.0283,48.2405,47.7143,47.9349,66983.0
2016-05-05 10:30:00,56.44,56.57,56.12,56.17,93438.0,47.901,48.0113,47.6294,47.6718,93438.0
2016-05-05 11:00:00,56.16,56.17,55.69,55.78,36485.0,47.6634,47.6718,47.2645,47.3408,36485.0
2016-05-05 11:30:00,55.8,56.11,55.79,56.11,16253.0,47.3578,47.6209,47.3493,47.6209,16253.0
2016-05-05 12:00:00,56.09,56.19,56.0,56.1,32113.0,47.6039,47.6888,47.5276,47.6124,32113.0
2016-05-05 12:30:00,56.14,56.17,56.07,56.07,16173.0,47.6464,47.6718,47.587,47.587,16173.0
2016-05-05 13:00:00,56.07,56.12,55.82,55.87,19886.0,47.587,47.6294,47.3748,47.4172,19886.0
2016-05-05 13:30:00,55.88,55.94,55.81,55.84,28521.0,47.4257,47.4766,47.3663,47.3918,28521.0
2016-05-05 14:00:00,55.85,56.17,55.85,56.06,31305.0,47.4003,47.6718,47.4003,47.5785,31305.0
2016-05-05 14:30:00,56.04,56.04,55.74,55.81,38920.0,47.5615,47.5615,47.3069,47.3663,38920.0
2016-05-05 15:00:00,55.82,55.85,55.66,55.85,37701.0,47.3748,47.4003,47.239,47.4003,37701.0
2016-05-05 15:30:00,55.86,55.95,55.75,55.76,221318.0,47.4087,47.4851,47.3154,47.3239,221318.0
2016-05-06 09:30:00,55.3,56.09,55.18,55.68,36344.0,46.9335,47.6039,46.8316,47.256,36344.0
2016-05-06 10:00:00,55.73,56.11,55.7,56.02,93123.0,47.2984,47.6209,47.2729,47.5445,93123.0
2016-05-06 10:30:00,56.01,56.19,55.97,56.17,36118.0,47.536,47.6888,47.5021,47.6718,36118.0
2016-05-06 11:00:00,56.17,56.68,56.13,56.68,96812.0,47.6718,48.1047,47.6379,48.1047,96812.0
2016-05-06 11:30:00,56.71,56.95,56.71,56.88,50624.0,48.1301,48.3338,48.1301,48.2744,50624.0
2016-05-06 12:00:00,56.86,56.89,56.66,56.68,33252.0,48.2574,48.2829,48.0877,48.1047,33252.0
2016-05-06 12:30:00,56.69,56.89,56.69,56.89,24161.0,48.1132,48.2829,48.1132,48.2829,24161.0
2016-05-06 13:00:00,56.9,57.11,56.89,57.08,60012.0,48.2914,48.4696,48.2829,48.4442,60012.0
2016-05-06 13:30:00,57.07,57.25,57.05,57.25,40291.0,48.4357,48.5884,48.4187,48.5884,40291.0
2016-05-06 14:00:00,57.25,57.36,57.09,57.29,82831.0,48.5884,48.6818,48.4526,48.6224,82831.0
2016-05-06 14:30:00,57.27,57.36,57.18,57.28,33332.0,48.6054,48.6818,48.529,48.6139,33332.0
2016-05-06 15:00:00,57.29,57.3,57.15,57.3,54800.0,48.6224,48.6309,48.5036,48.6309,54800.0
2016-05-06 15:30:00,57.3,57.41,57.25,57.41,85874.0,48.6309,48.7242,48.5884,48.7242,85874.0
2016-05-09 09:30:00,57.35,57.9,57.25,57.9,49524.0,48.6733,49.1401,48.5884,49.1401,49524.0
2016-05-09 10:00:00,57.95,57.95,57.82,57.86,40242.0,49.1825,49.1825,49.0722,49.1062,40242.0
2016-05-09 10:30:00,57.88,57.95,57.78,57.95,45396.0,49.1231,49.1825,49.0383,49.1825,45396.0
2016-05-09 11:00:00,57.92,58.17,57.92,58.14,107070.0,49.1571,49.3693,49.1571,49.3438,107070.0
2016-05-09 11:30:00,58.16,58.24,58.07,58.18,51173.0,49.3608,49.4287,49.2844,49.3777,51173.0
2016-05-09 12:00:00,58.18,58.23,58.1,58.2,28660.0,49.3777,49.4202,49.3098,49.3947,28660.0
2016-05-09 12:30:00,58.2,58.37,58.16,58.33,56935.0,49.3947,49.539,49.3608,49.505,56935.0
2016-05-09 13:00:00,58.36,58.38,58.2,58.27,26240.0,49.5305,49.5475,49.3947,49.4541,26240.0
2016-05-09 13:30:00,58.27,58.31,58.24,58.27,27952.0,49.4541,49.4881,49.4287,49.4541,27952.0
2016-05-09 14:00:00,58.27,58.36,58.24,58.31,44031.0,49.4541,49.5305,49.4287,49.4881,44031.0
2016-05-09 14:30:00,58.31,58.41,58.22,58.41,58537.0,49.4881,49.5729,49.4117,49.5729,58537.0
2016-05-09 15:00:00,58.4,58.5,58.34,58.44,71988.0,49.5645,49.6493,49.5135,49.5984,71988.0
2016-05-09 15:30:00,58.44,58.45,58.12,58.14,128169.0,49.5984,49.6069,49.3268,49.3438,128169.0
2016-05-10 09:30:00,58.34,58.47,57.88,58.36,40070.0,49.5135,49.6239,49.1231,49.5305,40070.0
2016-05-10 10:00:00,58.34,58.5,58.27,58.27,47724.0,49.5135,49.6493,49.4541,49.4541,47724.0
2016-05-10 10:30:00,58.26,58.45,58.23,58.26,49202.0,49.4456,49.6069,49.4202,49.4456,49202.0
2016-05-10 11:00:00,58.27,58.3,58.07,58.14,39183.0,49.4541,49.4796,49.2844,49.3438,39183.0
2016-05-10 11:30:00,58.17,58.26,58.1,58.25,13996.0,49.3693,49.4456,49.3098,49.4371,13996.0
2016-05-10 12:00:00,58.27,58.29,58.16,58.21,17806.0,49.4541,49.4711,49.3608,49.4032,17806.0
2016-05-10 12:30:00,58.21,58.21,58.05,58.1,23483.0,49.4032,49.4032,49.2674,49.3098,23483.0
2016-05-10 13:00:00,58.12,58.17,58.07,58.09,20186.0,49.3268,49.3693,49.2844,49.3014,20186.0
2016-05-10 13:30:00,58.09,58.12,58.04,58.1,14795.0,49.3014,49.3268,49.2589,49.3098,14795.0
2016-05-10 14:00:00,58.1,58.25,58.09,58.19,31636.0,49.3098,49.4371,49.3014,49.3862,31636.0
2016-05-10 14:30:00,58.16,58.22,58.12,58.14,29273.0,49.3608,49.4117,49.3268,49.3438,29273.0
2016-05-10 15:00:00,58.13,58.22,58.11,58.19,42986.0,49.3353,49.4117,49.3183,49.3862,42986.0
2016-05-10 15:30:00,58.2,58.37,58.18,58.35,72723.0,49.3947,49.539,49.3777,49.522,72723.0
2016-05-11 09:30:00,58.06,58.61,57.76,57.94,66946.0,49.2759,49.7427,49.0213,49.174,66946.0
2016-05-11 10:00:00,57.94,58.1,57.82,58.07,47229.0,49.174,49.3098,49.0722,49.2844,47229.0
2016-05-11 10:30:00,58.07,58.15,57.96,58.07,34308.0,49.2844,49.3523,49.191,49.2844,34308.0
2016-05-11 11:00:00,58.02,58.03,57.85,57.87,32367.0,49.2419,49.2504,49.0977,49.1146,32367.0
2016-05-11 11:30:00,57.87,57.87,57.64,57.72,31705.0,49.1146,49.1146,48.9194,48.9873,31705.0
2016-05-11 12:00:00,57.72,57.83,57.7,57.78,17826.0,48.9873,49.0807,48.9704,49.0383,17826.0
2016-05-11 12:30:00,57.78,57.81,57.74,57.76,18978.0,49.0383,49.0637,49.0043,49.0213,18978.0
2016-05-11 13:00:00,57.76,57.85,57.74,57.78,18468.0,49.0213,49.0977,49.0043,49.0383,18468.0
2016-05-11 13:30:00,57.78,57.81,57.72,57.73,20196.0,49.0383,49.0637,48.9873,48.9958,20196.0
2016-05-11 14:00:00,57.72,57.73,57.53,57.67,36589.0,48.9873,48.9958,48.8261,48.9449,36589.0
2016-05-11 14:30:00,57.68,57.7,57.58,57.59,19691.0,48.9534,48.9704,48.8685,48.877,19691.0
2016-05-11 15:00:00,57.6,57.6,57.5,57.5,24682.0,48.8855,48.8855,48.8006,48.8006,24682.0
2016-05-11 15:30:00,57.5,57.51,57.27,57.28,102152.0,48.8006,48.8091,48.6054,48.6139,102152.0
2016-05-12 09:30:00,57.63,58.0,57.38,57.81,39883.0,48.9109,49.225,48.6988,49.0637,39883.0
2016-05-12 10:00:00,57.8,58.2,57.77,58.12,35598.0,49.0552,49.3947,49.0298,49.3268,35598.0
2016-05-12 10:30:00,58.09,58.2,58.05,58.19,32198.0,49.3014,49.3947,49.2674,49.3862,32198.0
2016-05-12 11:00:00,58.18,58.2,57.94,58.07,29483.0,49.3777,49.3947,49.174,49.2844,29483.0
2016-05-12 11:30:00,58.07,58.18,58.01,58.06,21176.0,49.2844,49.3777,49.2335,49.2759,21176.0
2016-05-12 12:00:00,58.05,58.06,57.92,58.02,11145.0,49.2674,49.2759,49.1571,49.2419,11145.0
2016-05-12 12:30:00,58.01,58.04,57.89,58.03,13707.0,49.2335,49.2589,49.1316,49.2504,13707.0
2016-05-12 13:00:00,58.01,58.01,57.81,57.83,14853.0,49.2335,49.2335,49.0637,49.0807,14853.0
2016-05-12 13:30:00,57.84,57.91,57.74,57.91,19944.0,49.0892,49.1486,49.0043,49.1486,19944.0
2016-05-12 14:00:00,57.93,58.08,57.93,58.03,38974.0,49.1656,49.2929,49.1656,49.2504,38974.0
2016-05-12 14:30:00,58.02,58.19,58.0,58.1,33869.0,49.2419,49.3862,49.225,49.3098,33869.0
2016-05-12 15:00:00,58.1,58.12,58.0,58.02,35816.0,49.3098,49.3268,49.225,49.2419,35816.0
2016-05-12 15:30:00,58.01,58.01,57.87,57.94,86498.0,49.2335,49.2335,49.1146,49.174,86498.0
2016-05-13 09:30:00,57.73,58.0,57.4,57.73,40754.0,48.9958,49.225,48.7157,48.9958,40754.0
2016-05-13 10:00:00,57.73,57.92,57.68,57.79,27383.0,48.9958,49.1571,48.9534,49.0467,27383.0
2016-05-13 10:30:00,57.8,57.82,57.58,57.65,41307.0,49.0552,49.0722,48.8685,48.9279,41307.0
2016-05-13 11:00:00,57.65,57.68,57.51,57.52,85100.0,48.9279,48.9534,48.8091,48.8176,85100.0
2016-05-13 11:30:00,57.54,57.71,57.49,57.64,29212.0,48.8346,48.9788,48.7921,48.9194,29212.0
2016-05-13 12:00:00,57.63,57.75,57.58,57.58,43479.0,48.9109,49.0128,48.8685,48.8685,43479.0
2016-05-13 12:30:00,57.59,57.63,57.19,57.4,252064.0,48.877,48.9109,48.5375,48.7157,252064.0
2016-05-13 13:00:00,57.4,57.75,57.37,57.72,27368.0,48.7157,49.0128,48.6903,48.9873,27368.0
2016-05-13 13:30:00,57.69,57.76,57.55,57.58,23051.0,48.9619,49.0213,48.8431,48.8685,23051.0
2016-05-13 14:00:00,57.57,57.57,57.4,57.44,21843.0,48.86,48.86,48.7157,48.7497,21843.0
2016-05-13 14:30:00,57.44,57.53,57.4,57.49,19555.0,48.7497,48.8261,48.7157,48.7921,19555.0
2016-05-13 15:00:00,57.49,57.53,57.2,57.23,81486.0,48.7921,48.8261,48.546,48.5715,81486.0
2016-05-13 15:30:00,57.23,57.34,57.09,57.31,212804.0,48.5715,48.6648,48.4526,48.6394,212804.0
2016-05-16 09:30:00,57.33,57.47,56.99,57.05,56905.0,48.6563,48.7752,48.3678,48.4187,56905.0
2016-05-16 10:00:00,57.09,57.15,57.0,57.0,34842.0,48.4526,48.5036,48.3763,48.3763,34842.0
2016-05-16 10:30:00,57.0,57.16,56.98,57.1,46781.0,48.3763,48.5121,48.3593,48.4611,46781.0
2016-05-16 11:00:00,57.1,57.27,57.07,57.24,42660.0,48.4611,48.6054,48.4357,48.58,42660.0
2016-05-16 11:30:00,57.24,57.29,57.16,57.19,39299.0,48.58,48.6224,48.5121,48.5375,39299.0
2016-05-16 12:00:00,57.19,57.29,57.16,57.25,43227.0,48.5375,48.6224,48.5121,48.5884,43227.0
2016-05-16 12:30:00,57.27,57.52,57.25,57.52,18197.0,48.6054,48.8176,48.5884,48.8176,18197.0
2016-05-16 13:00:00,57.54,57.7,57.53,57.67,16794.0,48.8346,48.9704,48.8261,48.9449,16794.0
2016-05-16 13:30:00,57.67,57.72,57.64,57.66,30911.0,48.9449,48.9873,48.9194,48.9364,30911.0
2016-05-16 14:00:00,57.64,57.72,57.6,57.71,58508.0,48.9194,48.9873,48.8855,48.9788,58508.0
2016-05-16 14:30:00,57.73,57.81,57.7,57.72,18242.0,48.9958,49.0637,48.9704,48.9873,18242.0
2016-05-16 15:00:00,57.72,57.78,57.69,57.69,19363.0,48.9873,49.0383,48.9619,48.9619,19363.0
2016-05-16 15:30:00,57.69,57.69,57.43,57.44,81738.0,48.9619,48.9619,48.7412,48.7497,81738.0
2016-05-17 09:30:00,57.43,57.58,57.03,57.37,24512.0,48.7412,48.8685,48.4017,48.6903,24512.0
2016-05-17 10:00:00,57.39,57.49,57.23,57.33,31259.0,48.7073,48.7921,48.5715,48.6563,31259.0
2016-05-17 10:30:00,57.33,57.33,57.2,57.24,34319.0,48.6563,48.6563,48.546,48.58,34319.0
2016-05-17 11:00:00,57.24,57.36,57.23,57.24,19880.0,48.58,48.6818,48.5715,48.58,19880.0
2016-05-17 11:30:00,57.27,57.43,57.25,57.43,17923.0,48.6054,48.7412,48.5884,48.7412,17923.0
2016-05-17 12:00:00,57.42,57.45,57.34,57.38,20515.0,48.7327,48.7582,48.6648,48.6988,20515.0
2016-05-17 12:30:00,57.37,57.45,57.28,57.3,11754.0,48.6903,48.7582,48.6139,48.6309,11754.0
2016-05-17 13:00:00,57.29,57.3,57.21,57.27,12100.0,48.6224,48.6309,48.5545,48.6054,12100.0
2016-05-17 13:30:00,57.26,57.31,57.04,57.05,16637.0,48.5969,48.6394,48.4102,48.4187,16637.0
2016-05-17 14:00:00,57.06,57.09,56.79,56.86,24735.0,48.4272,48.4526,48.198,48.2574,24735.0
2016-05-17 14:30:00,56.84,56.97,56.83,56.9,18591.0,48.2405,48.3508,48.232,48.2914,18591.0
2016-05-17 15:00:00,56.89,56.99,56.78,56.83,21331.0,48.2829,48.3678,48.1895,48.232,21331.0
2016-05-17 15:30:00,56.84,56.97,56.82,56.85,75703.0,48.2405,48.3508,48.2235,48.249,75703.0
2016-05-18 09:30:00,56.68,56.94,56.37,56.7,18473.0,48.1047,48.3253,47.8416,48.1217,18473.0
2016-05-18 10:00:00,56.72,56.85,56.68,56.83,20839.0,48.1386,48.249,48.1047,48.232,20839.0
2016-05-18 10:30:00,56.81,56.92,56.72,56.75,13602.0,48.215,48.3084,48.1386,48.1641,13602.0
2016-05-18 11:00:00,56.75,56.85,56.75,56.84,13194.0,48.1641,48.249,48.1641,48.2405,13194.0
2016-05-18 11:30:00,56.83,56.86,56.77,56.77,9210.0,48.232,48.2574,48.1811,48.1811,9210.0
2016-05-18 12:00:00,56.72,56.74,56.64,56.64,8730.0,48.1386,48.1556,48.0707,48.0707,8730.0
2016-05-18 12:30:00,56.64,56.77,56.63,56.7,32835.0,48.0707,48.1811,48.0622,48.1217,32835.0
2016-05-18 13:00:00,56.7,57.07,56.69,57.05,53692.0,48.1217,48.4357,48.1132,48.4187,53692.0
2016-05-18 13:30:00,57.07,57.11,56.99,56.99,17292.0,48.4357,48.4696,48.3678,48.3678,17292.0
2016-05-18 14:00:00,56.94,56.94,56.41,56.41,23001.0,48.3253,48.3253,47.8755,47.8755,23001.0
2016-05-18 14:30:00,56.39,56.55,56.33,56.5,24335.0,47.8586,47.9943,47.8076,47.9519,24335.0
2016-05-18 15:00:00,56.48,56.67,56.41,56.42,38581.0,47.9349,48.0962,47.8755,47.884,38581.0
2016-05-18 15:30:00,56.42,56.62,56.41,56.59,73092.0,47.884,48.0538,47.8755,48.0283,73092.0
2016-05-19 09:30:00,56.38,56.58,56.09,56.26,48556.0,47.8501,48.0198,47.6039,47.7482,48556.0
2016-05-19 10:00:00,56.22,56.41,56.15,56.39,35013.0,47.7143,47.8755,47.6549,47.8586,35013.0
2016-05-19 10:30:00,56.37,56.37,56.2,56.23,31484.0,47.8416,47.8416,47.6973,47.7228,31484.0
2016-05-19 11:00:00,56.25,56.26,56.12,56.19,26395.0,47.7397,47.7482,47.6294,47.6888,26395.0
2016-05-19 11:30:00,56.17,56.31,56.16,56.31,32955.0,47.6718,47.7907,47.6634,47.7907,32955.0
2016-05-19 12:00:00,56.3,56.4,56.3,56.33,19238.0,47.7822,47.867,47.7822,47.8076,19238.0
2016-05-19 12:30:00,56.32,56.32,56.19,56.25,22904.0,47.7991,47.7991,47.6888,47.7397,22904.0
2016-05-19 13:00:00,56.27,56.48,56.25,56.46,24536.0,47.7567,47.9349,47.7397,47.918,24536.0
2016-05-19 13:30:00,56.46,56.56,56.46,56.52,38106.0,47.918,48.0028,47.918,47.9689,38106.0
2016-05-19 14:00:00,56.52,56.79,56.52,56.79,52873.0,47.9689,48.198,47.9689,48.198,52873.0
2016-05-19 14:30:00,56.8,56.8,56.56,56.57,52884.0,48.2065,48.2065,48.0028,48.0113,52884.0
2016-05-19 15:00:00,56.58,56.71,56.56,56.59,140235.0,48.0198,48.1301,48.0028,48.0283,140235.0
2016-05-19 15:30:00,56.6,56.6,56.36,56.38,165705.0,48.0368,48.0368,47.8331,47.8501,165705.0
2016-05-20 09:30:00,56.5,56.88,56.41,56.83,94782.0,47.9519,48.2744,47.8755,48.232,94782.0
2016-05-20 10:00:00,56.87,56.87,56.69,56.76,125448.0,48.2659,48.2659,48.1132,48.1726,125448.0
2016-05-20 10:30:00,56.78,56.91,56.74,56.79,35768.0,48.1895,48.2999,48.1556,48.198,35768.0
2016-05-20 11:00:00,56.79,56.82,56.69,56.78,135006.0,48.198,48.2235,48.1132,48.1895,135006.0
2016-05-20 11:30:00,56.78,57.01,56.77,56.89,67528.0,48.1895,48.3848,48.1811,48.2829,67528.0
2016-05-20 12:00:00,56.89,56.99,56.84,56.92,55104.0,48.2829,48.3678,48.2405,48.3084,55104.0
2016-05-20 12:30:00,56.95,56.97,56.89,56.95,68156.0,48.3338,48.3508,48.2829,48.3338,68156.0
2016-05-20 13:00:00,56.95,57.04,56.9,56.98,35775.0,48.3338,48.4102,48.2914,48.3593,35775.0
2016-05-20 13:30:00,56.99,56.99,56.78,56.82,54882.0,48.3678,48.3678,48.1895,48.2235,54882.0
2016-05-20 14:00:00,56.83,56.94,56.83,56.89,59152.0,48.232,48.3253,48.232,48.2829,59152.0
2016-05-20 14:30:00,56.89,56.9,56.71,56.72,39699.0,48.2829,48.2914,48.1301,48.1386,39699.0
2016-05-20 15:00:00,56.74,56.78,56.63,56.76,50199.0,48.1556,48.1895,48.0622,48.1726,50199.0
2016-05-20 15:30:00,56.75,56.76,56.67,56.76,120795.0,48.1641,48.1726,48.0962,48.1726,120795.0
2016-05-23 09:30:00,56.65,56.86,56.33,56.61,41657.0,48.0792,48.2574,47.8076,48.0453,41657.0
2016-05-23 10:00:00,56.61,56.68,56.58,56.63,23409.0,48.0453,48.1047,48.0198,48.0622,23409.0
2016-05-23 10:30:00,56.64,56.67,56.39,56.43,21013.0,48.0707,48.0962,47.8586,47.8925,21013.0
2016-05-23 11:00:00,56.43,56.64,56.43,56.64,33529.0,47.8925,48.0707,47.8925,48.0707,33529.0
2016-05-23 11:30:00,56.63,56.63,56.51,56.54,21441.0,48.0622,48.0622,47.9604,47.9859,21441.0
2016-05-23 12:00:00,56.55,56.68,56.51,56.67,26135.0,47.9943,48.1047,47.9604,48.0962,26135.0
2016-05-23 12:30:00,56.67,56.68,56.46,56.46,21926.0,48.0962,48.1047,47.918,47.918,21926.0
2016-05-23 13:00:00,56.47,56.65,56.46,56.59,16128.0,47.9264,48.0792,47.918,48.0283,16128.0
2016-05-23 13:30:00,56.58,56.63,56.46,56.63,19627.0,48.0198,48.0622,47.918,48.0622,19627.0
2016-05-23 14:00:00,56.6,56.61,56.43,56.58,32872.0,48.0368,48.0453,47.8925,48.0198,32872.0
2016-05-23 14:30:00,56.57,56.58,56.5,56.55,27258.0,48.0113,48.0198,47.9519,47.9943,27258.0
2016-05-23 15:00:00,56.55,56.58,56.44,56.55,33111.0,47.9943,48.0198,47.901,47.9943,33111.0
2016-05-23 15:30:00,56.55,56.57,56.36,56.38,67142.0,47.9943,48.0113,47.8331,47.8501,67142.0
2016-05-24 09:30:00,56.62,57.01,56.39,56.94,29592.0,48.0538,48.3848,47.8586,48.3253,29592.0
2016-05-24 10:00:00,56.95,57.04,56.88,56.97,23831.0,48.3338,48.4102,48.2744,48.3508,23831.0
2016-05-24 10:30:00,56.97,57.02,56.93,56.95,18175.0,48.3508,48.3932,48.3169,48.3338,18175.0
2016-05-24 11:00:00,56.95,56.97,56.82,56.83,27074.0,48.3338,48.3508,48.2235,48.232,27074.0
2016-05-24 11:30:00,56.84,56.95,56.8,56.93,24664.0,48.2405,48.3338,48.2065,48.3169,24664.0
2016-05-24 12:00:00,56.93,56.99,56.88,56.95,14213.0,48.3169,48.3678,48.2744,48.3338,14213.0
2016-05-24 12:30:00,56.95,57.08,56.95,57.06,15209.0,48.3338,48.4442,48.3338,48.4272,15209.0
2016-05-24 13:00:00,57.07,57.11,57.06,57.09,12031.0,48.4357,48.4696,48.4272,48.4526,12031.0
2016-05-24 13:30:00,57.1,57.1,56.95,57.0,15006.0,48.4611,48.4611,48.3338,48.3763,15006.0
2016-05-24 14:00:00,57.0,57.07,56.97,57.04,25417.0,48.3763,48.4357,48.3508,48.4102,25417.0
2016-05-24 14:30:00,57.04,57.13,57.03,57.12,22746.0,48.4102,48.4866,48.4017,48.4781,22746.0
2016-05-24 15:00:00,57.11,57.23,57.11,57.2,37713.0,48.4696,48.5715,48.4696,48.546,37713.0
2016-05-24 15:30:00,57.19,57.28,57.12,57.23,137800.0,48.5375,48.6139,48.4781,48.5715,137800.0
2016-05-25 09:30:00,57.5,57.5,56.94,57.21,103027.0,48.8006,48.8006,48.3253,48.5545,103027.0
2016-05-25 10:00:00,57.21,57.32,57.03,57.09,82571.0,48.5545,48.6479,48.4017,48.4526,82571.0
2016-05-25 10:30:00,57.11,57.14,56.98,56.98,45565.0,48.4696,48.4951,48.3593,48.3593,45565.0
2016-05-25 11:00:00,56.98,57.13,56.98,57.0,85125.0,48.3593,48.4866,48.3593,48.3763,85125.0
2016-05-25 11:30:00,56.99,57.1,56.88,57.09,43304.0,48.3678,48.4611,48.2744,48.4526,43304.0
2016-05-25 12:00:00,57.11,57.18,57.03,57.11,12540.0,48.4696,48.529,48.4017,48.4696,12540.0
2016-05-25 12:30:00,57.15,57.23,57.12,57.13,8700.0,48.5036,48.5715,48.4781,48.4866,8700.0
2016-05-25 13:00:00,57.13,57.28,57.13,57.25,22393.0,48.4866,48.6139,48.4866,48.5884,22393.0
2016-05-25 13:30:00,57.24,57.24,57.12,57.15,18551.0,48.58,48.58,48.4781,48.5036,18551.0
2016-05-25 14:00:00,57.16,57.18,57.08,57.08,42434.0,48.5121,48.529,48.4442,48.4442,42434.0
2016-05-25 14:30:00,57.08,57.12,56.98,57.0,29952.0,48.4442,48.4781,48.3593,48.3763,29952.0
2016-05-25 15:00:00,56.98,57.2,56.97,57.2,27194.0,48.3593,48.546,48.3508,48.546,27194.0
2016-05-25 15:30:00,57.2,57.23,57.06,57.14,72659.0,48.546,48.5715,48.4272,48.4951,72659.0
2016-05-26 09:30:00,57.14,57.64,56.81,57.61,49827.0,48.4951,48.9194,48.215,48.894,49827.0
2016-05-26 10:00:00,57.6,57.62,57.43,57.43,23110.0,48.8855,48.9025,48.7412,48.7412,23110.0
2016-05-26 10:30:00,57.43,57.55,57.41,57.47,24956.0,48.7412,48.8431,48.7242,48.7752,24956.0
2016-05-26 11:00:00,57.47,57.65,57.42,57.57,32193.0,48.7752,48.9279,48.7327,48.86,32193.0
2016-05-26 11:30:00,57.57,57.68,57.48,57.52,19729.0,48.86,48.9534,48.7836,48.8176,19729.0
2016-05-26 12:00:00,57.52,57.6,57.43,57.43,19851.0,48.8176,48.8855,48.7412,48.7412,19851.0
2016-05-26 12:30:00,57.43,57.47,57.37,57.41,19796.0,48.7412,48.7752,48.6903,48.7242,19796.0
2016-05-26 13:00:00,57.41,57.47,57.35,57.44,19457.0,48.7242,48.7752,48.6733,48.7497,19457.0
2016-05-26 13:30:00,57.43,57.44,57.33,57.35,46963.0,48.7412,48.7497,48.6563,48.6733,46963.0
2016-05-26 14:00:00,57.35,57.59,57.35,57.59,25888.0,48.6733,48.877,48.6733,48.877,25888.0
2016-05-26 14:30:00,57.59,57.64,57.55,57.58,27219.0,48.877,48.9194,48.8431,48.8685,27219.0
2016-05-26 15:00:00,57.59,57.63,57.5,57.6,34465.0,48.877,48.9109,48.8006,48.8855,34465.0
2016-05-26 15:30:00,57.59,57.6,57.35,57.45,113495.0,48.877,48.8855,48.6733,48.7582,113495.0
2016-05-27 09:30:00,57.45,57.59,56.87,57.52,25141.0,48.7582,48.877,48.2659,48.8176,25141.0
2016-05-27 10:00:00,57.59,57.59,57.44,57.44,9900.0,48.877,48.877,48.7497,48.7497,9900.0
2016-05-27 10:30:00,57.47,57.59,57.46,57.46,11967.0,48.7752,48.877,48.7667,48.7667,11967.0
2016-05-27 11:00:00,57.47,57.89,57.47,57.87,30764.0,48.7752,49.1316,48.7752,49.1146,30764.0
2016-05-27 11:30:00,57.87,58.04,57.87,57.95,26713.0,49.1146,49.2589,49.1146,49.1825,26713.0
2016-05-27 12:00:00,57.93,58.02,57.87,57.9,10043.0,49.1656,49.2419,49.1146,49.1401,10043.0
2016-05-27 12:30:00,57.88,57.96,57.88,57.94,11804.0,49.1231,49.191,49.1231,49.174,11804.0
2016-05-27 13:00:00,57.95,57.95,57.85,57.93,21082.0,49.1825,49.1825,49.0977,49.1656,21082.0
2016-05-27 13:30:00,57.92,58.01,57.9,57.99,55667.0,49.1571,49.2335,49.1401,49.2165,55667.0
2016-05-27 14:00:00,57.98,58.05,57.94,58.0,29185.0,49.208,49.2674,49.174,49.225,29185.0
2016-05-27 14:30:00,58.0,58.05,57.97,58.02,21321.0,49.225,49.2674,49.1995,49.2419,21321.0
2016-05-27 15:00:00,58.01,58.03,57.98,58.02,24322.0,49.2335,49.2504,49.208,49.2419,24322.0
2016-05-27 15:30:00,58.02,58.07,57.98,58.02,59513.0,49.2419,49.2844,49.208,49.2419,59513.0
2016-05-31 09:30:00,57.96,58.13,57.83,58.1,47514.0,49.191,49.3353,49.0807,49.3098,47514.0
2016-05-31 10:00:00,58.11,58.15,58.0,58.0,47490.0,49.3183,49.3523,49.225,49.225,47490.0
2016-05-31 10:30:00,58.01,58.05,58.0,58.03,18986.0,49.2335,49.2674,49.225,49.2504,18986.0
2016-05-31 11:00:00,58.02,58.06,58.0,58.05,44405.0,49.2419,49.2759,49.225,49.2674,44405.0
2016-05-31 11:30:00,58.04,58.04,58.0,58.0,40613.0,49.2589,49.2589,49.225,49.225,40613.0
2016-05-31 12:00:00,58.0,58.07,57.99,58.01,69099.0,49.225,49.2844,49.2165,49.2335,69099.0
2016-05-31 12:30:00,58.0,58.08,58.0,58.07,21457.0,49.225,49.2929,49.225,49.2844,21457.0
2016-05-31 13:00:00,58.07,58.16,58.04,58.13,18280.0,49.2844,49.3608,49.2589,49.3353,18280.0
2016-05-31 13:30:00,58.12,58.13,58.01,58.01,12524.0,49.3268,49.3353,49.2335,49.2335,12524.0
2016-05-31 14:00:00,58.01,58.1,57.94,58.01,63943.0,49.2335,49.3098,49.174,49.2335,63943.0
2016-05-31 14:30:00,58.02,58.08,57.95,57.95,20073.0,49.2419,49.2929,49.1825,49.1825,20073.0
2016-05-31 15:00:00,57.95,58.04,57.92,57.95,30835.0,49.1825,49.2589,49.1571,49.1825,30835.0
2016-05-31 15:30:00,57.95,58.04,57.92,57.97,237016.0,49.1825,49.2589,49.1571,49.1995,237016.0
2016-06-01 09:30:00,57.77,58.26,57.57,57.79,39476.0,49.0298,49.4456,48.86,49.0467,39476.0
2016-06-01 10:00:00,57.81,57.87,57.65,57.76,26534.0,49.0637,49.1146,48.9279,49.0213,26534.0
2016-06-01 10:30:00,57.74,57.84,57.6,57.76,38347.0,49.0043,49.0892,48.8855,49.0213,38347.0
2016-06-01 11:00:00,57.76,57.86,57.63,57.64,16044.0,49.0213,49.1062,48.9109,48.9194,16044.0
2016-06-01 11:30:00,57.64,57.77,57.59,57.77,29436.0,48.9194,49.0298,48.877,49.0298,29436.0
2016-06-01 12:00:00,57.77,57.79,57.66,57.67,17207.0,49.0298,49.0467,48.9364,48.9449,17207.0
2016-06-01 12:30:00,57.67,57.7,57.6,57.64,16869.0,48.9449,48.9704,48.8855,48.9194,16869.0
2016-06-01 13:00:00,57.65,57.72,57.61,57.62,14672.0,48.9279,48.9873,48.894,48.9025,14672.0
2016-06-01 13:30:00,57.62,57.66,57.55,57.63,16359.0,48.9025,48.9364,48.8431,48.9109,16359.0
2016-06-01 14:00:00,57.63,57.78,57.6,57.7,25748.0,48.9109,49.0383,48.8855,48.9704,25748.0
2016-06-01 14:30:00,57.72,57.72,57.61,57.69,27411.0,48.9873,48.9873,48.894,48.9619,27411.0
2016-06-01 15:00:00,57.69,57.78,57.65,57.77,38556.0,48.9619,49.0383,48.9279,49.0298,38556.0
2016-06-01 15:30:00,57.77,57.78,57.66,57.68,45857.0,49.0298,49.0383,48.9364,48.9534,45857.0
2016-06-02 09:30:00,57.45,57.86,57.45,57.59,20059.0,48.7582,49.1062,48.7582,48.877,20059.0
2016-06-02 10:00:00,57.6,57.77,57.51,57.59,14386.0,48.8855,49.0298,48.8091,48.877,14386.0
2016-06-02 10:30:00,57.6,57.65,57.54,57.59,7815.0,48.8855,48.9279,48.8346,48.877,7815.0
2016-06-02 11:00:00,57.62,57.66,57.49,57.49,22340.0,48.9025,48.9364,48.7921,48.7921,22340.0
2016-06-02 11:30:00,57.48,57.56,57.43,57.55,13106.0,48.7836,48.8515,48.7412,48.8431,13106.0
2016-06-02 12:00:00,57.55,57.61,57.55,57.58,9056.0,48.8431,48.894,48.8431,48.8685,9056.0
2016-06-02 12:30:00,57.6,57.66,57.56,57.65,11535.0,48.8855,48.9364,48.8515,48.9279,11535.0
2016-06-02 13:00:00,57.69,57.71,57.6,57.65,19175.0,48.9619,48.9788,48.8855,48.9279,19175.0
2016-06-02 13:30:00,57.66,57.78,57.6,57.7,78252.0,48.9364,49.0383,48.8855,48.9704,78252.0
2016-06-02 14:00:00,57.71,57.81,57.68,57.75,23195.0,48.9788,49.0637,48.9534,49.0128,23195.0
2016-06-02 14:30:00,57.73,57.8,57.65,57.78,19483.0,48.9958,49.0552,48.9279,49.0383,19483.0
2016-06-02 15:00:00,57.78,57.91,57.75,57.9,57239.0,49.0383,49.1486,49.0128,49.1401,57239.0
2016-06-02 15:30:00,57.9,58.0,57.81,57.86,180921.0,49.1401,49.225,49.0637,49.1062,180921.0
2016-06-03 09:30:00,57.77,58.19,57.56,57.72,27336.0,49.0298,49.3862,48.8515,48.9873,27336.0
2016-06-03 10:00:00,57.71,57.72,57.43,57.61,32360.0,48.9788,48.9873,48.7412,48.894,32360.0
2016-06-03 10:30:00,57.64,57.93,57.64,57.86,12022.0,48.9194,49.1656,48.9194,49.1062,12022.0
2016-06-03 11:00:00,57.86,57.86,57.67,57.7,11821.0,49.1062,49.1062,48.9449,48.9704,11821.0
2016-06-03 11:30:00,57.71,57.9,57.68,57.75,24285.0,48.9788,49.1401,48.9534,49.0128,24285.0
2016-06-03 12:00:00,57.75,57.78,57.57,57.62,12946.0,49.0128,49.0383,48.86,48.9025,12946.0
2016-06-03 12:30:00,57.61,57.66,57.44,57.52,26976.0,48.894,48.9364,48.7497,48.8176,26976.0
2016-06-03 13:00:00,57.52,57.63,57.41,57.44,46024.0,48.8176,48.9109,48.7242,48.7497,46024.0
2016-06-03 13:30:00,57.45,57.65,57.43,57.61,43653.0,48.7582,48.9279,48.7412,48.894,43653.0
2016-06-03 14:00:00,57.61,57.68,57.51,57.67,28805.0,48.894,48.9534,48.8091,48.9449,28805.0
2016-06-03 14:30:00,57.69,57.81,57.64,57.76,52177.0,48.9619,49.0637,48.9194,49.0213,52177.0
2016-06-03 15:00:00,57.74,57.77,57.66,57.73,26156.0,49.0043,49.0298,48.9364,48.9958,26156.0
2016-06-03 15:30:00,57.73,57.8,57.65,57.78,88211.0,48.9958,49.0552,48.9279,49.0383,88211.0
2016-06-06 09:30:00,57.67,57.92,57.11,57.77,19225.0,48.9449,49.1571,48.4696,49.0298,19225.0
2016-06-06 10:00:00,57.77,57.87,57.73,57.73,12387.0,49.0298,49.1146,48.9958,48.9958,12387.0
2016-06-06 10:30:00,57.73,57.84,57.7,57.82,11004.0,48.9958,49.0892,48.9704,49.0722,11004.0
2016-06-06 11:00:00,57.8,57.8,57.6,57.62,11180.0,49.0552,49.0552,48.8855,48.9025,11180.0
2016-06-06 11:30:00,57.63,57.67,57.49,57.49,11971.0,48.9109,48.9449,48.7921,48.7921,11971.0
2016-06-06 12:00:00,57.49,57.63,57.47,57.61,8800.0,48.7921,48.9109,48.7752,48.894,8800.0
2016-06-06 12:30:00,57.59,57.65,57.48,57.54,10394.0,48.877,48.9279,48.7836,48.8346,10394.0
2016-06-06 13:00:00,57.6,57.65,57.56,57.58,34083.0,48.8855,48.9279,48.8515,48.8685,34083.0
2016-06-06 13:30:00,57.59,57.68,57.57,57.68,17241.0,48.877,48.9534,48.86,48.9534,17241.0
2016-06-06 14:00:00,57.66,57.81,57.64,57.78,10861.0,48.9364,49.0637,48.9194,49.0383,10861.0
2016-06-06 14:30:00,57.74,57.76,57.67,57.69,15537.0,49.0043,49.0213,48.9449,48.9619,15537.0
2016-06-06 15:00:00,57.71,57.71,57.58,57.58,14990.0,48.9788,48.9788,48.8685,48.8685,14990.0
2016-06-06 15:30:00,57.57,57.6,57.49,57.55,37874.0,48.86,48.8855,48.7921,48.8431,37874.0
2016-06-07 09:30:00,57.75,57.99,57.5,57.56,23946.0,49.0128,49.2165,48.8006,48.8515,23946.0
2016-06-07 10:00:00,57.59,57.61,57.45,57.57,20960.0,48.877,48.894,48.7582,48.86,20960.0
2016-06-07 10:30:00,57.58,57.61,57.39,57.4,20812.0,48.8685,48.894,48.7073,48.7157,20812.0
2016-06-07 11:00:00,57.41,57.48,57.39,57.44,23988.0,48.7242,48.7836,48.7073,48.7497,23988.0
2016-06-07 11:30:00,57.45,57.45,57.36,57.37,18000.0,48.7582,48.7582,48.6818,48.6903,18000.0
2016-06-07 12:00:00,57.33,57.42,57.33,57.39,14707.0,48.6563,48.7327,48.6563,48.7073,14707.0
2016-06-07 12:30:00,57.4,57.4,57.31,57.33,10113.0,48.7157,48.7157,48.6394,48.6563,10113.0
2016-06-07 13:00:00,57.33,57.46,57.32,57.44,12319.0,48.6563,48.7667,48.6479,48.7497,12319.0
2016-06-07 13:30:00,57.44,57.45,57.4,57.4,15302.0,48.7497,48.7582,48.7157,48.7157,15302.0
2016-06-07 14:00:00,57.4,57.47,57.39,57.45,31579.0,48.7157,48.7752,48.7073,48.7582,31579.0
2016-06-07 14:30:00,57.45,57.51,57.43,57.47,43163.0,48.7582,48.8091,48.7412,48.7752,43163.0
2016-06-07 15:00:00,57.46,57.47,57.41,57.45,26852.0,48.7667,48.7752,48.7242,48.7582,26852.0
2016-06-07 15:30:00,57.45,57.5,57.4,57.5,110554.0,48.7582,48.8006,48.7157,48.8006,110554.0
2016-06-08 09:30:00,57.65,57.74,57.38,57.74,22454.0,48.9279,49.0043,48.6988,49.0043,22454.0
2016-06-08 10:00:00,57.66,57.66,57.5,57.58,16852.0,48.9364,48.9364,48.8006,48.8685,16852.0
2016-06-08 10:30:00,57.55,57.62,57.52,57.61,19153.0,48.8431,48.9025,48.8176,48.894,19153.0
2016-06-08 11:00:00,57.61,57.73,57.54,57.73,22500.0,48.894,48.9958,48.8346,48.9958,22500.0
2016-06-08 11:30:00,57.71,57.73,57.65,57.72,13479.0,48.9788,48.9958,48.9279,48.9873,13479.0
2016-06-08 12:00:00,57.73,57.81,57.72,57.8,16716.0,48.9958,49.0637,48.9873,49.0552,16716.0
2016-06-08 12:30:00,57.81,57.88,57.8,57.81,25108.0,49.0637,49.1231,49.0552,49.0637,25108.0
2016-06-08 13:00:00,57.81,57.82,57.68,57.68,16456.0,49.0637,49.0722,48.9534,48.9534,16456.0
2016-06-08 13:30:00,57.68,57.74,57.64,57.73,66401.0,48.9534,49.0043,48.9194,48.9958,66401.0
2016-06-08 14:00:00,57.73,57.82,57.7,57.81,13943.0,48.9958,49.0722,48.9704,49.0637,13943.0
2016-06-08 14:30:00,57.81,57.81,57.72,57.75,13272.0,49.0637,49.0637,48.9873,49.0128,13272.0
2016-06-08 15:00:00,57.76,57.76,57.71,57.73,16988.0,49.0213,49.0213,48.9788,48.9958,16988.0
2016-06-08 15:30:00,57.72,57.74,57.63,57.68,73654.0,48.9873,49.0043,48.9109,48.9534,73654.0
2016-06-09 09:30:00,57.68,57.68,57.3,57.44,15108.0,48.9534,48.9534,48.6309,48.7497,15108.0
2016-06-09 10:00:00,57.58,57.63,57.43,57.43,8617.0,48.8685,48.9109,48.7412,48.7412,8617.0
2016-06-09 10:30:00,57.43,57.54,57.37,57.39,21168.0,48.7412,48.8346,48.6903,48.7073,21168.0
2016-06-09 11:00:00,57.38,57.43,57.26,57.3,35807.0,48.6988,48.7412,48.5969,48.6309,35807.0
2016-06-09 11:30:00,57.3,57.4,57.26,57.38,12252.0,48.6309,48.7157,48.5969,48.6988,12252.0
2016-06-09 12:00:00,57.38,57.42,57.35,57.38,8060.0,48.6988,48.7327,48.6733,48.6988,8060.0
2016-06-09 12:30:00,57.36,57.44,57.3,57.36,9528.0,48.6818,48.7497,48.6309,48.6818,9528.0
2016-06-09 13:00:00,57.38,57.46,57.32,57.44,14976.0,48.6988,48.7667,48.6479,48.7497,14976.0
2016-06-09 13:30:00,57.44,57.44,57.32,57.36,7632.0,48.7497,48.7497,48.6479,48.6818,7632.0
2016-06-09 14:00:00,57.37,57.49,57.35,57.47,13039.0,48.6903,48.7921,48.6733,48.7752,13039.0
2016-06-09 14:30:00,57.47,57.61,57.46,57.56,20108.0,48.7752,48.894,48.7667,48.8515,20108.0
2016-06-09 15:00:00,57.56,57.62,57.55,57.6,15806.0,48.8515,48.9025,48.8431,48.8855,15806.0
2016-06-09 15:30:00,57.61,57.61,57.45,57.46,90480.0,48.894,48.894,48.7582,48.7667,90480.0
2016-06-10 09:30:00,56.93,57.16,56.55,56.78,41744.0,48.3169,48.5121,47.9943,48.1895,41744.0
2016-06-10 10:00:00,56.7,56.97,56.68,56.89,24016.0,48.1217,48.3508,48.1047,48.2829,24016.0
2016-06-10 10:30:00,56.89,57.06,56.88,57.03,19905.0,48.2829,48.4272,48.2744,48.4017,19905.0
2016-06-10 11:00:00,57.03,57.22,57.01,57.16,15154.0,48.4017,48.563,48.3848,48.5121,15154.0
2016-06-10 11:30:00,57.16,57.16,57.04,57.08,13136.0,48.5121,48.5121,48.4102,48.4442,13136.0
2016-06-10 12:00:00,57.07,57.14,57.03,57.06,13324.0,48.4357,48.4951,48.4017,48.4272,13324.0
2016-06-10 12:30:00,57.06,57.15,57.05,57.12,13391.0,48.4272,48.5036,48.4187,48.4781,13391.0
2016-06-10 13:00:00,57.13,57.34,57.09,57.32,39607.0,48.4866,48.6648,48.4526,48.6479,39607.0
2016-06-10 13:30:00,57.31,57.36,57.21,57.28,26431.0,48.6394,48.6818,48.5545,48.6139,26431.0
2016-06-10 14:00:00,57.29,57.29,57.19,57.25,22552.0,48.6224,48.6224,48.5375,48.5884,22552.0
2016-06-10 14:30:00,57.25,57.3,57.23,57.28,13103.0,48.5884,48.6309,48.5715,48.6139,13103.0
2016-06-10 15:00:00,57.28,57.32,57.24,57.3,20351.0,48.6139,48.6479,48.58,48.6309,20351.0
2016-06-10 15:30:00,57.3,57.42,57.29,57.36,68344.0,48.6309,48.7327,48.6224,48.6818,68344.0
2016-06-13 09:30:00,57.01,57.46,56.48,57.26,23789.0,48.3848,48.7667,47.9349,48.5969,23789.0
2016-06-13 10:00:00,57.27,57.45,57.2,57.45,23027.0,48.6054,48.7582,48.546,48.7582,23027.0
2016-06-13 10:30:00,57.46,57.5,57.3,57.38,18708.0,48.7667,48.8006,48.6309,48.6988,18708.0
2016-06-13 11:00:00,57.37,57.37,57.27,57.32,14462.0,48.6903,48.6903,48.6054,48.6479,14462.0
2016-06-13 11:30:00,57.35,57.35,57.17,57.17,14213.0,48.6733,48.6733,48.5205,48.5205,14213.0
2016-06-13 12:00:00,57.14,57.21,57.1,57.18,9300.0,48.4951,48.5545,48.4611,48.529,9300.0
2016-06-13 12:30:00,57.17,57.25,57.12,57.22,10953.0,48.5205,48.5884,48.4781,48.563,10953.0
2016-06-13 13:00:00,57.21,57.26,57.18,57.22,14960.0,48.5545,48.5969,48.529,48.563,14960.0
2016-06-13 13:30:00,57.19,57.22,57.01,57.01,15204.0,48.5375,48.563,48.3848,48.3848,15204.0
2016-06-13 14:00:00,57.02,57.16,57.01,57.07,13187.0,48.3932,48.5121,48.3848,48.4357,13187.0
2016-06-13 14:30:00,57.07,57.12,57.05,57.08,21287.0,48.4357,48.4781,48.4187,48.4442,21287.0
2016-06-13 15:00:00,57.07,57.08,56.89,56.93,26018.0,48.4357,48.4442,48.2829,48.3169,26018.0
2016-06-13 15:30:00,56.91,56.99,56.8,56.84,93396.0,48.2999,48.3678,48.2065,48.2405,93396.0
2016-06-14 09:30:00,56.66,56.81,56.6,56.74,35400.0,48.0877,48.215,48.0368,48.1556,35400.0
2016-06-14 10:00:00,56.72,56.73,56.32,56.41,21201.0,48.1386,48.1471,47.7991,47.8755,21201.0
2016-06-14 10:30:00,56.4,56.48,56.34,56.43,17761.0,47.867,47.9349,47.8161,47.8925,17761.0
2016-06-14 11:00:00,56.45,56.74,56.43,56.59,17199.0,47.9095,48.1556,47.8925,48.0283,17199.0
2016-06-14 11:30:00,56.6,56.71,56.58,56.62,23253.0,48.0368,48.1301,48.0198,48.0538,23253.0
2016-06-14 12:00:00,56.62,56.96,56.61,56.91,36189.0,48.0538,48.3423,48.0453,48.2999,36189.0
2016-06-14 12:30:00,56.92,56.92,56.74,56.86,22227.0,48.3084,48.3084,48.1556,48.2574,22227.0
2016-06-14 13:00:00,56.86,56.94,56.82,56.87,43295.0,48.2574,48.3253,48.2235,48.2659,43295.0
2016-06-14 13:30:00,56.86,56.97,56.78,56.79,48350.0,48.2574,48.3508,48.1895,48.198,48350.0
2016-06-14 14:00:00,56.8,56.92,56.79,56.88,35430.0,48.2065,48.3084,48.198,48.2744,35430.0
2016-06-14 14:30:00,56.88,56.9,56.58,56.66,29969.0,48.2744,48.2914,48.0198,48.0877,29969.0
2016-06-14 15:00:00,56.67,56.86,56.63,56.84,28410.0,48.0962,48.2574,48.0622,48.2405,28410.0
2016-06-14 15:30:00,56.85,56.86,56.59,56.62,221212.0,48.249,48.2574,48.0283,48.0538,221212.0
2016-06-15 09:30:00,56.68,56.98,56.68,56.86,20861.0,48.1047,48.3593,48.1047,48.2574,20861.0
2016-06-15 10:00:00,56.87,56.89,56.75,56.87,21416.0,48.2659,48.2829,48.1641,48.2659,21416.0
2016-06-15 10:30:00,56.9,56.91,56.81,56.81,25002.0,48.2914,48.2999,48.215,48.215,25002.0
2016-06-15 11:00:00,56.8,56.82,56.55,56.57,11646.0,48.2065,48.2235,47.9943,48.0113,11646.0
2016-06-15 11:30:00,56.57,56.75,56.52,56.73,17980.0,48.0113,48.1641,47.9689,48.1471,17980.0
2016-06-15 12:00:00,56.73,56.73,56.55,56.62,14590.0,48.1471,48.1471,47.9943,48.0538,14590.0
2016-06-15 12:30:00,56.62,56.67,56.6,56.65,11347.0,48.0538,48.0962,48.0368,48.0792,11347.0
2016-06-15 13:00:00,56.66,56.69,56.64,56.65,8342.0,48.0877,48.1132,48.0707,48.0792,8342.0
2016-06-15 13:30:00,56.65,56.82,56.64,56.78,24590.0,48.0792,48.2235,48.0707,48.1895,24590.0
2016-06-15 14:00:00,56.8,56.83,56.69,56.72,18131.0,48.2065,48.232,48.1132,48.1386,18131.0
2016-06-15 14:30:00,56.71,56.9,56.7,56.89,28829.0,48.1301,48.2914,48.1217,48.2829,28829.0
2016-06-15 15:00:00,56.89,56.9,56.8,56.84,28015.0,48.2829,48.2914,48.2065,48.2405,28015.0
2016-06-15 15:30:00,56.83,56.88,56.59,56.59,70627.0,48.232,48.2744,48.0283,48.0283,70627.0
2016-06-16 09:30:00,56.28,56.56,56.02,56.25,33376.0,47.7652,48.0028,47.5445,47.7397,33376.0
2016-06-16 10:00:00,56.3,56.35,56.18,56.18,21183.0,47.7822,47.8246,47.6803,47.6803,21183.0
2016-06-16 10:30:00,56.22,56.39,56.21,56.39,12850.0,47.7143,47.8586,47.7058,47.8586,12850.0
2016-06-16 11:00:00,56.4,56.54,56.33,56.53,27251.0,47.867,47.9859,47.8076,47.9774,27251.0
2016-06-16 11:30:00,56.52,56.56,56.42,56.46,9625.0,47.9689,48.0028,47.884,47.918,9625.0
2016-06-16 12:00:00,56.45,56.73,56.45,56.68,10479.0,47.9095,48.1471,47.9095,48.1047,10479.0
2016-06-16 12:30:00,56.66,56.79,56.58,56.7,11660.0,48.0877,48.198,48.0198,48.1217,11660.0
2016-06-16 13:00:00,56.71,56.76,56.66,56.7,20654.0,48.1301,48.1726,48.0877,48.1217,20654.0
2016-06-16 13:30:00,56.73,56.73,56.6,56.65,13224.0,48.1471,48.1471,48.0368,48.0792,13224.0
2016-06-16 14:00:00,56.63,56.86,56.62,56.77,18396.0,48.0622,48.2574,48.0538,48.1811,18396.0
2016-06-16 14:30:00,56.77,56.93,56.7,56.9,21632.0,48.1811,48.3169,48.1217,48.2914,21632.0
2016-06-16 15:00:00,56.89,57.02,56.87,57.02,33530.0,48.2829,48.3932,48.2659,48.3932,33530.0
2016-06-16 15:30:00,57.02,57.03,56.93,57.0,73909.0,48.3932,48.4017,48.3169,48.3763,73909.0
2016-06-17 09:30:00,56.81,57.13,56.39,56.52,61800.0,48.215,48.4866,47.8586,47.9689,61800.0
2016-06-17 10:00:00,56.52,56.59,56.32,56.43,55910.0,47.9689,48.0283,47.7991,47.8925,55910.0
2016-06-17 10:30:00,56.42,56.47,56.36,56.46,26871.0,47.884,47.9264,47.8331,47.918,26871.0
2016-06-17 11:00:00,56.45,56.46,56.29,56.34,47155.0,47.9095,47.918,47.7737,47.8161,47155.0
2016-06-17 11:30:00,56.33,56.42,56.29,56.34,20811.0,47.8076,47.884,47.7737,47.8161,20811.0
2016-06-17 12:00:00,56.33,56.47,56.33,56.45,14117.0,47.8076,47.9264,47.8076,47.9095,14117.0
2016-06-17 12:30:00,56.46,56.47,56.36,56.42,12829.0,47.918,47.9264,47.8331,47.884,12829.0
2016-06-17 13:00:00,56.42,56.57,56.37,56.53,16278.0,47.884,48.0113,47.8416,47.9774,16278.0
2016-06-17 13:30:00,56.51,56.53,56.45,56.48,17356.0,47.9604,47.9774,47.9095,47.9349,17356.0
2016-06-17 14:00:00,56.49,56.58,56.43,56.58,29992.0,47.9434,48.0198,47.8925,48.0198,29992.0
2016-06-17 14:30:00,56.57,56.72,56.54,56.55,37596.0,48.0113,48.1386,47.9859,47.9943,37596.0
2016-06-17 15:00:00,56.55,56.57,56.48,56.53,54016.0,47.9943,48.0113,47.9349,47.9774,54016.0
2016-06-17 15:30:00,56.51,56.51,56.26,56.27,200713.0,47.9604,47.9604,47.7482,47.7567,200713.0
2016-06-20 09:30:00,56.68,57.36,56.68,57.36,35985.0,48.1047,48.6818,48.1047,48.6818,35985.0
2016-06-20 10:00:00,57.29,57.35,57.14,57.21,16625.0,48.6224,48.6733,48.4951,48.5545,16625.0
2016-06-20 10:30:00,57.21,57.21,57.02,57.03,20343.0,48.5545,48.5545,48.3932,48.4017,20343.0
2016-06-20 11:00:00,57.01,57.13,56.91,57.04,31783.0,48.3848,48.4866,48.2999,48.4102,31783.0
2016-06-20 11:30:00,57.04,57.05,56.79,56.92,13677.0,48.4102,48.4187,48.198,48.3084,13677.0
2016-06-20 12:00:00,56.89,56.95,56.82,56.87,12743.0,48.2829,48.3338,48.2235,48.2659,12743.0
2016-06-20 12:30:00,56.89,56.93,56.87,56.91,10376.0,48.2829,48.3169,48.2659,48.2999,10376.0
2016-06-20 13:00:00,56.9,56.94,56.79,56.87,14669.0,48.2914,48.3253,48.198,48.2659,14669.0
2016-06-20 13:30:00,56.85,56.95,56.84,56.95,21364.0,48.249,48.3338,48.2405,48.3338,21364.0
2016-06-20 14:00:00,56.97,57.05,56.92,56.98,24390.0,48.3508,48.4187,48.3084,48.3593,24390.0
2016-06-20 14:30:00,56.98,57.08,56.96,57.08,17938.0,48.3593,48.4442,48.3423,48.4442,17938.0
2016-06-20 15:00:00,57.08,57.09,56.9,56.93,24875.0,48.4442,48.4526,48.2914,48.3169,24875.0
2016-06-20 15:30:00,56.93,56.98,56.82,56.87,44267.0,48.3169,48.3593,48.2235,48.2659,44267.0
2016-06-21 09:30:00,57.06,57.35,56.06,56.79,53706.0,48.4272,48.6733,47.5785,48.198,53706.0
2016-06-21 10:00:00,56.79,56.91,56.7,56.77,41469.0,48.198,48.2999,48.1217,48.1811,41469.0
2016-06-21 10:30:00,56.74,56.82,56.69,56.74,20483.0,48.1556,48.2235,48.1132,48.1556,20483.0
2016-06-21 11:00:00,56.72,56.85,56.63,56.63,23154.0,48.1386,48.249,48.0622,48.0622,23154.0
2016-06-21 11:30:00,56.63,56.73,56.63,56.71,12950.0,48.0622,48.1471,48.0622,48.1301,12950.0
2016-06-21 12:00:00,56.71,56.72,56.63,56.67,17266.0,48.1301,48.1386,48.0622,48.0962,17266.0
2016-06-21 12:30:00,56.66,56.69,56.56,56.61,8639.0,48.0877,48.1132,48.0028,48.0453,8639.0
2016-06-21 13:00:00,56.59,56.68,56.54,56.67,15268.0,48.0283,48.1047,47.9859,48.0962,15268.0
2016-06-21 13:30:00,56.65,56.69,56.56,56.66,26188.0,48.0792,48.1132,48.0028,48.0877,26188.0
2016-06-21 14:00:00,56.66,56.81,56.62,56.81,30293.0,48.0877,48.215,48.0538,48.215,30293.0
2016-06-21 14:30:00,56.79,56.85,56.72,56.72,24917.0,48.198,48.249,48.1386,48.1386,24917.0
2016-06-21 15:00:00,56.71,56.74,56.61,56.68,38227.0,48.1301,48.1556,48.0453,48.1047,38227.0
2016-06-21 15:30:00,56.67,56.68,56.54,56.54,136188.0,48.0962,48.1047,47.9859,47.9859,136188.0
2016-06-22 09:30:00,56.54,56.77,56.15,56.68,47002.0,47.9859,48.1811,47.6549,48.1047,47002.0
2016-06-22 10:00:00,56.68,56.85,56.66,56.71,34354.0,48.1047,48.249,48.0877,48.1301,34354.0
2016-06-22 10:30:00,56.69,56.77,56.64,56.73,43501.0,48.1132,48.1811,48.0707,48.1471,43501.0
2016-06-22 11:00:00,56.72,56.84,56.67,56.67,28930.0,48.1386,48.2405,48.0962,48.0962,28930.0
2016-06-22 11:30:00,56.66,56.7,56.56,56.59,22041.0,48.0877,48.1217,48.0028,48.0283,22041.0
2016-06-22 12:00:00,56.61,56.63,56.44,56.48,15574.0,48.0453,48.0622,47.901,47.9349,15574.0
2016-06-22 12:30:00,56.51,56.62,56.5,56.58,16275.0,47.9604,48.0538,47.9519,48.0198,16275.0
2016-06-22 13:00:00,56.57,56.58,56.43,56.54,14969.0,48.0113,48.0198,47.8925,47.9859,14969.0
2016-06-22 13:30:00,56.54,56.58,56.49,56.55,12603.0,47.9859,48.0198,47.9434,47.9943,12603.0
2016-06-22 14:00:00,56.54,56.58,56.45,56.46,28668.0,47.9859,48.0198,47.9095,47.918,28668.0
2016-06-22 14:30:00,56.47,56.58,56.47,56.55,24525.0,47.9264,48.0198,47.9264,47.9943,24525.0
2016-06-22 15:00:00,56.55,56.61,56.44,56.44,27525.0,47.9943,48.0453,47.901,47.901,27525.0
2016-06-22 15:30:00,56.42,56.55,56.32,56.35,103042.0,47.884,47.9943,47.7991,47.8246,103042.0
2016-06-23 09:30:00,56.86,57.0,56.47,56.64,47067.0,48.2574,48.3763,47.9264,48.0707,47067.0
2016-06-23 10:00:00,56.65,56.69,56.24,56.37,72422.0,48.0792,48.1132,47.7312,47.8416,72422.0
2016-06-23 10:30:00,56.39,56.43,56.27,56.43,45146.0,47.8586,47.8925,47.7567,47.8925,45146.0
2016-06-23 11:00:00,56.43,56.56,56.4,56.4,31448.0,47.8925,48.0028,47.867,47.867,31448.0
2016-06-23 11:30:00,56.41,56.47,56.34,56.39,44356.0,47.8755,47.9264,47.8161,47.8586,44356.0
2016-06-23 12:00:00,56.4,56.44,56.37,56.39,18547.0,47.867,47.901,47.8416,47.8586,18547.0
2016-06-23 12:30:00,56.4,56.48,56.35,56.46,28758.0,47.867,47.9349,47.8246,47.918,28758.0
2016-06-23 13:00:00,56.48,56.5,56.34,56.34,30399.0,47.9349,47.9519,47.8161,47.8161,30399.0
2016-06-23 13:30:00,56.36,56.38,56.27,56.37,32598.0,47.8331,47.8501,47.7567,47.8416,32598.0
2016-06-23 14:00:00,56.36,56.46,56.33,56.43,37414.0,47.8331,47.918,47.8076,47.8925,37414.0
2016-06-23 14:30:00,56.44,56.47,56.36,56.37,35508.0,47.901,47.9264,47.8331,47.8416,35508.0
2016-06-23 15:00:00,56.39,56.47,56.28,56.29,50816.0,47.8586,47.9264,47.7652,47.7737,50816.0
2016-06-23 15:30:00,56.29,56.55,56.28,56.52,123840.0,47.7737,47.9943,47.7652,47.9689,123840.0
2016-06-24 09:30:00,54.98,55.24,54.84,55.21,19258.0,46.6619,46.8825,46.5431,46.8571,19258.0
2016-06-24 10:00:00,55.22,55.54,55.15,55.41,18603.0,46.8656,47.1372,46.8062,47.0268,18603.0
2016-06-24 10:30:00,55.46,55.55,55.32,55.48,35637.0,47.0693,47.1456,46.9504,47.0862,35637.0
2016-06-24 11:00:00,55.48,55.49,55.27,55.36,31448.0,47.0862,47.0947,46.908,46.9844,31448.0
2016-06-24 11:30:00,55.37,55.45,55.31,55.41,18491.0,46.9929,47.0608,46.942,47.0268,18491.0
2016-06-24 12:00:00,55.41,55.42,55.21,55.31,19236.0,47.0268,47.0353,46.8571,46.942,19236.0
2016-06-24 12:30:00,55.31,55.31,55.18,55.23,21388.0,46.942,46.942,46.8316,46.8741,21388.0
2016-06-24 13:00:00,55.24,55.28,55.19,55.27,21834.0,46.8825,46.9165,46.8401,46.908,21834.0
2016-06-24 13:30:00,55.27,55.38,55.22,55.25,17328.0,46.908,47.0014,46.8656,46.891,17328.0
2016-06-24 14:00:00,55.26,55.32,55.16,55.21,20926.0,46.8995,46.9504,46.8146,46.8571,20926.0
2016-06-24 14:30:00,55.19,55.3,55.01,55.2,35936.0,46.8401,46.9335,46.6873,46.8486,35936.0
2016-06-24 15:00:00,55.2,55.28,54.95,54.97,64079.0,46.8486,46.9165,46.6364,46.6534,64079.0
2016-06-24 15:30:00,54.98,55.05,54.65,54.7,411317.0,46.6619,46.7213,46.3818,46.4242,411317.0
2016-06-27 09:30:00,54.38,55.39,54.23,54.69,70910.0,46.1527,47.0098,46.0253,46.4158,70910.0
2016-06-27 10:00:00,54.71,54.8,54.54,54.58,62750.0,46.4327,46.5091,46.2884,46.3224,62750.0
2016-06-27 10:30:00,54.57,54.58,54.19,54.24,54840.0,46.3139,46.3224,45.9914,46.0338,54840.0
2016-06-27 11:00:00,54.26,54.47,54.12,54.47,49709.0,46.0508,46.229,45.932,46.229,49709.0
2016-06-27 11:30:00,54.48,54.62,54.31,54.6,53547.0,46.2375,46.3563,46.0932,46.3394,53547.0
2016-06-27 12:00:00,54.6,54.7,54.45,54.68,38627.0,46.3394,46.4242,46.2121,46.4073,38627.0
2016-06-27 12:30:00,54.7,54.76,54.53,54.72,37422.0,46.4242,46.4752,46.28,46.4412,37422.0
2016-06-27 13:00:00,54.73,54.84,54.63,54.78,29405.0,46.4497,46.5431,46.3648,46.4921,29405.0
2016-06-27 13:30:00,54.79,54.8,54.53,54.67,38408.0,46.5006,46.5091,46.28,46.3988,38408.0
2016-06-27 14:00:00,54.66,54.72,54.49,54.68,51264.0,46.3903,46.4412,46.246,46.4073,51264.0
2016-06-27 14:30:00,54.7,54.71,54.48,54.56,48085.0,46.4242,46.4327,46.2375,46.3054,48085.0
2016-06-27 15:00:00,54.57,54.63,54.42,54.54,59053.0,46.3139,46.3648,46.1866,46.2884,59053.0
2016-06-27 15:30:00,54.53,54.76,54.5,54.64,145425.0,46.28,46.4752,46.2545,46.3733,145425.0
2016-06-28 09:30:00,54.8,55.62,54.71,55.35,35626.0,46.6723,47.3706,46.5956,47.1407,35626.0
2016-06-28 10:00:00,55.34,55.43,55.16,55.22,31110.0,47.1322,47.2088,46.9789,47.03,31110.0
2016-06-28 10:30:00,55.23,55.31,55.12,55.13,30722.0,47.0385,47.1066,46.9448,46.9533,30722.0
2016-06-28 11:00:00,55.12,55.15,54.92,54.98,23963.0,46.9448,46.9703,46.7745,46.8256,23963.0
2016-06-28 11:30:00,54.99,55.28,54.99,55.26,24538.0,46.8341,47.0811,46.8341,47.064,24538.0
2016-06-28 12:00:00,55.28,55.28,55.13,55.17,17293.0,47.0811,47.0811,46.9533,46.9874,17293.0
2016-06-28 12:30:00,55.18,55.3,55.16,55.23,18377.0,46.9959,47.0981,46.9789,47.0385,18377.0
2016-06-28 13:00:00,55.25,55.31,55.2,55.24,27209.0,47.0555,47.1066,47.0129,47.047,27209.0
2016-06-28 13:30:00,55.25,55.31,55.19,55.31,36146.0,47.0555,47.1066,47.0044,47.1066,36146.0
2016-06-28 14:00:00,55.28,55.31,55.21,55.31,30165.0,47.0811,47.1066,47.0214,47.1066,30165.0
2016-06-28 14:30:00,55.3,55.65,55.28,55.65,33247.0,47.0981,47.3962,47.0811,47.3962,33247.0
2016-06-28 15:00:00,55.64,55.66,55.51,55.53,48006.0,47.3877,47.4047,47.277,47.294,48006.0
2016-06-28 15:30:00,55.52,55.65,55.5,55.61,127494.0,47.2855,47.3962,47.2684,47.3621,127494.0
2016-06-29 09:30:00,56.01,56.33,55.6,56.32,22506.0,47.7028,47.9753,47.3536,47.9668,22506.0
2016-06-29 10:00:00,56.29,56.46,56.28,56.4,46671.0,47.9413,48.0861,47.9327,48.0349,46671.0
2016-06-29 10:30:00,56.39,56.42,56.27,56.33,54118.0,48.0264,48.052,47.9242,47.9753,54118.0
2016-06-29 11:00:00,56.33,56.41,56.29,56.34,26288.0,47.9753,48.0435,47.9413,47.9838,26288.0
2016-06-29 11:30:00,56.34,56.46,56.3,56.44,22961.0,47.9838,48.0861,47.9498,48.069,22961.0
2016-06-29 12:00:00,56.45,56.61,56.43,56.6,30016.0,48.0775,48.2138,48.0605,48.2053,30016.0
2016-06-29 12:30:00,56.61,56.69,56.58,56.62,31065.0,48.2138,48.2819,48.1883,48.2223,31065.0
2016-06-29 13:00:00,56.62,56.65,56.53,56.59,33683.0,48.2223,48.2479,48.1457,48.1968,33683.0
2016-06-29 13:30:00,56.59,56.71,56.59,56.69,37594.0,48.1968,48.299,48.1968,48.2819,37594.0
2016-06-29 14:00:00,56.69,56.71,56.61,56.7,33058.0,48.2819,48.299,48.2138,48.2905,33058.0
2016-06-29 14:30:00,56.71,56.75,56.63,56.69,27599.0,48.299,48.333,48.2308,48.2819,27599.0
2016-06-29 15:00:00,56.7,56.89,56.7,56.88,42531.0,48.2905,48.4523,48.2905,48.4438,42531.0
2016-06-29 15:30:00,56.87,56.9,56.74,56.75,153980.0,48.4352,48.4608,48.3245,48.333,153980.0
2016-06-30 09:30:00,56.63,56.9,56.63,56.77,28717.0,48.2308,48.4608,48.2308,48.3501,28717.0
2016-06-30 10:00:00,56.77,56.92,56.71,56.85,22432.0,48.3501,48.4778,48.299,48.4182,22432.0
2016-06-30 10:30:00,56.85,57.12,56.85,57.08,48460.0,48.4182,48.6482,48.4182,48.6141,48460.0
2016-06-30 11:00:00,57.07,57.11,56.96,57.11,28928.0,48.6056,48.6396,48.5119,48.6396,28928.0
2016-06-30 11:30:00,57.11,57.24,57.05,57.24,42190.0,48.6396,48.7504,48.5885,48.7504,42190.0
2016-06-30 12:00:00,57.22,57.56,57.21,57.5,30310.0,48.7333,49.0229,48.7248,48.9718,30310.0
2016-06-30 12:30:00,57.5,57.62,57.45,57.62,17257.0,48.9718,49.074,48.9292,49.074,17257.0
2016-06-30 13:00:00,57.63,57.66,57.59,57.62,19681.0,49.0825,49.1081,49.0485,49.074,19681.0
2016-06-30 13:30:00,57.63,57.74,57.6,57.71,35102.0,49.0825,49.1762,49.057,49.1507,35102.0
2016-06-30 14:00:00,57.7,57.85,57.68,57.78,28028.0,49.1421,49.2699,49.1251,49.2103,28028.0
2016-06-30 14:30:00,57.79,57.98,57.78,57.93,35774.0,49.2188,49.3806,49.2103,49.338,35774.0
2016-06-30 15:00:00,57.93,57.93,57.64,57.81,63994.0,49.338,49.338,49.091,49.2358,63994.0
2016-06-30 15:30:00,57.82,57.82,57.67,57.73,161535.0,49.2443,49.2443,49.1166,49.1677,161535.0
2016-07-01 09:30:00,57.7,57.91,55.01,57.51,48389.0,49.1421,49.321,46.8511,48.9803,48389.0
2016-07-01 10:00:00,57.54,57.64,57.46,57.56,44859.0,49.0059,49.091,48.9377,49.0229,44859.0
2016-07-01 10:30:00,57.57,57.75,57.55,57.75,39062.0,49.0314,49.1847,49.0144,49.1847,39062.0
2016-07-01 11:00:00,57.74,57.97,57.68,57.95,69472.0,49.1762,49.3721,49.1251,49.3551,69472.0
2016-07-01 11:30:00,57.95,58.02,57.81,58.02,54853.0,49.3551,49.4147,49.2358,49.4147,54853.0
2016-07-01 12:00:00,57.99,58.02,57.7,57.72,42903.0,49.3891,49.4147,49.1421,49.1592,42903.0
2016-07-01 12:30:00,57.72,57.84,57.71,57.8,23075.0,49.1592,49.2614,49.1507,49.2273,23075.0
2016-07-01 13:00:00,57.8,57.94,57.62,57.64,26892.0,49.2273,49.3465,49.074,49.091,26892.0
2016-07-01 13:30:00,57.61,57.73,57.56,57.61,28400.0,49.0655,49.1677,49.0229,49.0655,28400.0
2016-07-01 14:00:00,57.6,57.69,57.52,57.6,30773.0,49.057,49.1336,48.9888,49.057,30773.0
2016-07-01 14:30:00,57.59,57.64,57.5,57.58,34024.0,49.0485,49.091,48.9718,49.0399,34024.0
2016-07-01 15:00:00,57.58,57.67,57.5,57.57,43543.0,49.0399,49.1166,48.9718,49.0314,43543.0
2016-07-01 15:30:00,57.57,57.6,57.45,57.46,128527.0,49.0314,49.057,48.9292,48.9377,128527.0
2016-07-05 09:30:00,57.11,57.38,55.94,57.34,46801.0,48.6396,48.8696,47.6432,48.8355,46801.0
2016-07-05 10:00:00,57.34,57.53,57.32,57.48,29868.0,48.8355,48.9974,48.8185,48.9548,29868.0
2016-07-05 10:30:00,57.5,57.68,57.49,57.55,20504.0,48.9718,49.1251,48.9633,49.0144,20504.0
2016-07-05 11:00:00,57.55,57.58,57.41,57.48,20805.0,49.0144,49.0399,48.8951,48.9548,20805.0
2016-07-05 11:30:00,57.45,57.45,57.25,57.35,13957.0,48.9292,48.9292,48.7589,48.844,13957.0
2016-07-05 12:00:00,57.34,57.37,57.2,57.35,12339.0,48.8355,48.8611,48.7163,48.844,12339.0
2016-07-05 12:30:00,57.34,57.39,57.28,57.39,16339.0,48.8355,48.8781,48.7844,48.8781,16339.0
2016-07-05 13:00:00,57.4,57.44,57.37,57.4,16050.0,48.8866,48.9207,48.8611,48.8866,16050.0
2016-07-05 13:30:00,57.4,57.42,57.27,57.28,17961.0,48.8866,48.9037,48.7759,48.7844,17961.0
2016-07-05 14:00:00,57.28,57.42,57.28,57.34,19263.0,48.7844,48.9037,48.7844,48.8355,19263.0
2016-07-05 14:30:00,57.36,57.36,57.28,57.35,13481.0,48.8526,48.8526,48.7844,48.844,13481.0
2016-07-05 15:00:00,57.35,57.42,57.33,57.36,26871.0,48.844,48.9037,48.827,48.8526,26871.0
2016-07-05 15:30:00,57.35,57.51,57.34,57.45,87697.0,48.844,48.9803,48.8355,48.9292,87697.0
2016-07-06 09:30:00,57.07,57.44,56.98,57.41,27774.0,48.6056,48.9207,48.5289,48.8951,27774.0
2016-07-06 10:00:00,57.43,57.67,57.39,57.5,37983.0,48.9122,49.1166,48.8781,48.9718,37983.0
2016-07-06 10:30:00,57.49,57.82,57.48,57.77,30367.0,48.9633,49.2443,48.9548,49.2018,30367.0
2016-07-06 11:00:00,57.79,57.83,57.68,57.68,20900.0,49.2188,49.2529,49.1251,49.1251,20900.0
2016-07-06 11:30:00,57.67,57.94,57.66,57.92,32861.0,49.1166,49.3465,49.1081,49.3295,32861.0
2016-07-06 12:00:00,57.91,58.12,57.89,58.08,45327.0,49.321,49.4998,49.304,49.4658,45327.0
2016-07-06 12:30:00,58.08,58.12,58.03,58.11,22424.0,49.4658,49.4998,49.4232,49.4913,22424.0
2016-07-06 13:00:00,58.1,58.11,57.83,57.92,16988.0,49.4828,49.4913,49.2529,49.3295,16988.0
2016-07-06 13:30:00,57.94,57.95,57.84,57.9,13749.0,49.3465,49.3551,49.2614,49.3125,13749.0
2016-07-06 14:00:00,57.91,57.94,57.8,57.93,19746.0,49.321,49.3465,49.2273,49.338,19746.0
2016-07-06 14:30:00,57.94,58.05,57.91,58.01,18399.0,49.3465,49.4402,49.321,49.4062,18399.0
2016-07-06 15:00:00,58.03,58.07,57.91,57.94,20684.0,49.4232,49.4573,49.321,49.3465,20684.0
2016-07-06 15:30:00,57.94,58.02,57.86,57.99,69115.0,49.3465,49.4147,49.2784,49.3891,69115.0
2016-07-07 09:30:00,57.9,58.21,57.89,58.15,29491.0,49.3125,49.5765,49.304,49.5254,29491.0
2016-07-07 10:00:00,58.14,58.31,58.11,58.31,25155.0,49.5169,49.6617,49.4913,49.6617,25155.0
2016-07-07 10:30:00,58.3,58.32,58.06,58.06,16675.0,49.6531,49.6702,49.4487,49.4487,16675.0
2016-07-07 11:00:00,58.06,58.19,57.96,58.03,21058.0,49.4487,49.5595,49.3636,49.4232,21058.0
2016-07-07 11:30:00,58.04,58.07,57.84,57.93,22855.0,49.4317,49.4573,49.2614,49.338,22855.0
2016-07-07 12:00:00,57.95,58.05,57.93,57.96,10999.0,49.3551,49.4402,49.338,49.3636,10999.0
2016-07-07 12:30:00,57.98,57.99,57.88,57.88,12033.0,49.3806,49.3891,49.2954,49.2954,12033.0
2016-07-07 13:00:00,57.85,57.95,57.81,57.91,11302.0,49.2699,49.3551,49.2358,49.321,11302.0
2016-07-07 13:30:00,57.89,57.92,57.79,57.82,14072.0,49.304,49.3295,49.2188,49.2443,14072.0
2016-07-07 14:00:00,57.84,57.9,57.69,57.69,15413.0,49.2614,49.3125,49.1336,49.1336,15413.0
2016-07-07 14:30:00,57.7,57.74,57.65,57.67,21141.0,49.1421,49.1762,49.0996,49.1166,21141.0
2016-07-07 15:00:00,57.67,57.78,57.66,57.69,18336.0,49.1166,49.2103,49.1081,49.1336,18336.0
2016-07-07 15:30:00,57.69,57.8,57.66,57.69,57816.0,49.1336,49.2273,49.1081,49.1336,57816.0
2016-07-08 09:30:00,58.01,58.49,57.58,58.26,27468.0,49.4062,49.815,49.0399,49.6191,27468.0
2016-07-08 10:00:00,58.3,58.43,58.25,58.26,11145.0,49.6531,49.7639,49.6106,49.6191,11145.0
2016-07-08 10:30:00,58.23,58.55,58.23,58.55,16361.0,49.5935,49.8661,49.5935,49.8661,16361.0
2016-07-08 11:00:00,58.53,58.53,58.36,58.46,10254.0,49.849,49.849,49.7042,49.7894,10254.0
2016-07-08 11:30:00,58.46,58.47,58.31,58.4,10378.0,49.7894,49.7979,49.6617,49.7383,10378.0
2016-07-08 12:00:00,58.4,58.4,58.35,58.35,7604.0,49.7383,49.7383,49.6957,49.6957,7604.0
2016-07-08 12:30:00,58.37,58.38,58.32,58.38,6931.0,49.7128,49.7213,49.6702,49.7213,6931.0
2016-07-08 13:00:00,58.4,58.42,58.3,58.41,10701.0,49.7383,49.7554,49.6531,49.7468,10701.0
2016-07-08 13:30:00,58.41,58.46,58.37,58.37,12568.0,49.7468,49.7894,49.7128,49.7128,12568.0
2016-07-08 14:00:00,58.39,58.42,58.35,58.4,11660.0,49.7298,49.7554,49.6957,49.7383,11660.0
2016-07-08 14:30:00,58.4,58.41,58.34,58.34,14550.0,49.7383,49.7468,49.6872,49.6872,14550.0
2016-07-08 15:00:00,58.35,58.39,58.32,58.33,21393.0,49.6957,49.7298,49.6702,49.6787,21393.0
2016-07-08 15:30:00,58.32,58.35,58.25,58.26,84445.0,49.6702,49.6957,49.6106,49.6191,84445.0
2016-07-11 09:30:00,58.49,58.66,57.84,58.66,22199.0,49.815,49.9598,49.2614,49.9598,22199.0
2016-07-11 10:00:00,58.66,58.75,58.52,58.58,19180.0,49.9598,50.0364,49.8405,49.8916,19180.0
2016-07-11 10:30:00,58.61,58.66,58.56,58.6,12222.0,49.9172,49.9598,49.8746,49.9087,12222.0
2016-07-11 11:00:00,58.64,58.68,58.47,58.47,9782.0,49.9427,49.9768,49.7979,49.7979,9782.0
2016-07-11 11:30:00,58.48,58.55,58.33,58.33,14905.0,49.8065,49.8661,49.6787,49.6787,14905.0
2016-07-11 12:00:00,58.33,58.35,58.23,58.25,11375.0,49.6787,49.6957,49.5935,49.6106,11375.0
2016-07-11 12:30:00,58.25,58.36,58.24,58.3,6228.0,49.6106,49.7042,49.602,49.6531,6228.0
2016-07-11 13:00:00,58.32,58.32,58.21,58.21,8610.0,49.6702,49.6702,49.5765,49.5765,8610.0
2016-07-11 13:30:00,58.21,58.3,58.18,58.18,9553.0,49.5765,49.6531,49.5509,49.5509,9553.0
2016-07-11 14:00:00,58.2,58.23,58.18,58.23,9715.0,49.568,49.5935,49.5509,49.5935,9715.0
2016-07-11 14:30:00,58.24,58.35,58.23,58.3,13049.0,49.602,49.6957,49.5935,49.6531,13049.0
2016-07-11 15:00:00,58.3,58.36,58.28,58.28,15988.0,49.6531,49.7042,49.6361,49.6361,15988.0
2016-07-11 15:30:00,58.27,58.29,58.22,58.23,61284.0,49.6276,49.6446,49.585,49.5935,61284.0
2016-07-12 09:30:00,58.41,58.41,55.69,58.2,16788.0,49.7468,49.7468,47.4303,49.568,16788.0
2016-07-12 10:00:00,58.2,58.26,58.1,58.23,13686.0,49.568,49.6191,49.4828,49.5935,13686.0
2016-07-12 10:30:00,58.23,58.3,58.19,58.21,20039.0,49.5935,49.6531,49.5595,49.5765,20039.0
2016-07-12 11:00:00,58.22,58.23,58.07,58.13,20662.0,49.585,49.5935,49.4573,49.5084,20662.0
2016-07-12 11:30:00,58.12,58.27,58.12,58.26,11363.0,49.4998,49.6276,49.4998,49.6191,11363.0
2016-07-12 12:00:00,58.23,58.24,58.17,58.2,6786.0,49.5935,49.602,49.5424,49.568,6786.0
2016-07-12 12:30:00,58.21,58.23,58.13,58.17,9506.0,49.5765,49.5935,49.5084,49.5424,9506.0
2016-07-12 13:00:00,58.16,58.18,58.1,58.13,5576.0,49.5339,49.5509,49.4828,49.5084,5576.0
2016-07-12 13:30:00,58.12,58.17,58.09,58.1,10484.0,49.4998,49.5424,49.4743,49.4828,10484.0
2016-07-12 14:00:00,58.09,58.18,58.09,58.17,11918.0,49.4743,49.5509,49.4743,49.5424,11918.0
2016-07-12 14:30:00,58.17,58.2,58.11,58.11,8885.0,49.5424,49.568,49.4913,49.4913,8885.0
2016-07-12 15:00:00,58.12,58.18,58.11,58.12,19468.0,49.4998,49.5509,49.4913,49.4998,19468.0
2016-07-12 15:30:00,58.12,58.2,58.12,58.13,55762.0,49.4998,49.568,49.4998,49.5084,55762.0
2016-07-13 09:30:00,58.1,58.28,57.49,58.08,33472.0,49.4828,49.6361,48.9633,49.4658,33472.0
2016-07-13 10:00:00,58.11,58.2,58.09,58.09,20778.0,49.4913,49.568,49.4743,49.4743,20778.0
2016-07-13 10:30:00,58.13,58.25,58.06,58.23,13591.0,49.5084,49.6106,49.4487,49.5935,13591.0
2016-07-13 11:00:00,58.24,58.35,58.21,58.35,25664.0,49.602,49.6957,49.5765,49.6957,25664.0
2016-07-13 11:30:00,58.33,58.39,58.27,58.29,36645.0,49.6787,49.7298,49.6276,49.6446,36645.0
2016-07-13 12:00:00,58.29,58.33,58.18,58.24,41666.0,49.6446,49.6787,49.5509,49.602,41666.0
2016-07-13 12:30:00,58.24,58.27,58.19,58.21,5526.0,49.602,49.6276,49.5595,49.5765,5526.0
2016-07-13 13:00:00,58.21,58.22,58.15,58.16,7000.0,49.5765,49.585,49.5254,49.5339,7000.0
2016-07-13 13:30:00,58.16,58.24,58.14,58.2,6605.0,49.5339,49.602,49.5169,49.568,6605.0
2016-07-13 14:00:00,58.17,58.29,58.16,58.28,10989.0,49.5424,49.6446,49.5339,49.6361,10989.0
2016-07-13 14:30:00,58.26,58.26,58.16,58.18,14196.0,49.6191,49.6191,49.5339,49.5509,14196.0
2016-07-13 15:00:00,58.17,58.21,58.12,58.14,23080.0,49.5424,49.5765,49.4998,49.5169,23080.0
2016-07-13 15:30:00,58.14,58.18,58.1,58.17,62189.0,49.5169,49.5509,49.4828,49.5424,62189.0
2016-07-14 09:30:00,58.43,58.7,58.15,58.54,32736.0,49.7639,49.9938,49.5254,49.8576,32736.0
2016-07-14 10:00:00,58.54,58.8,58.49,58.68,19886.0,49.8576,50.079,49.815,49.9768,19886.0
2016-07-14 10:30:00,58.69,58.71,58.55,58.58,18710.0,49.9853,50.0023,49.8661,49.8916,18710.0
2016-07-14 11:00:00,58.58,58.68,58.51,58.54,23258.0,49.8916,49.9768,49.832,49.8576,23258.0
2016-07-14 11:30:00,58.54,58.57,58.42,58.49,22861.0,49.8576,49.8831,49.7554,49.815,22861.0
2016-07-14 12:00:00,58.5,58.51,58.36,58.37,9082.0,49.8235,49.832,49.7042,49.7128,9082.0
2016-07-14 12:30:00,58.34,58.47,58.34,58.42,10765.0,49.6872,49.7979,49.6872,49.7554,10765.0
2016-07-14 13:00:00,58.38,58.38,58.27,58.27,9260.0,49.7213,49.7213,49.6276,49.6276,9260.0
2016-07-14 13:30:00,58.27,58.36,58.23,58.24,17625.0,49.6276,49.7042,49.5935,49.602,17625.0
2016-07-14 14:00:00,58.25,58.28,58.17,58.18,29151.0,49.6106,49.6361,49.5424,49.5509,29151.0
2016-07-14 14:30:00,58.19,58.2,58.07,58.13,58488.0,49.5595,49.568,49.4573,49.5084,58488.0
2016-07-14 15:00:00,58.13,58.2,58.1,58.16,28805.0,49.5084,49.568,49.4828,49.5339,28805.0
2016-07-14 15:30:00,58.16,58.17,58.02,58.02,62392.0,49.5339,49.5424,49.4147,49.4147,62392.0
2016-07-15 09:30:00,58.16,58.39,57.0,57.84,33086.0,49.5339,49.7298,48.546,49.2614,33086.0
2016-07-15 10:00:00,57.85,57.89,57.74,57.85,18760.0,49.2699,49.304,49.1762,49.2699,18760.0
2016-07-15 10:30:00,57.83,57.85,57.71,57.77,14291.0,49.2529,49.2699,49.1507,49.2018,14291.0
2016-07-15 11:00:00,57.78,58.0,57.77,57.99,40898.0,49.2103,49.3976,49.2018,49.3891,40898.0
2016-07-15 11:30:00,57.99,58.06,57.8,57.88,23583.0,49.3891,49.4487,49.2273,49.2954,23583.0
2016-07-15 12:00:00,57.88,57.91,57.82,57.89,15173.0,49.2954,49.321,49.2443,49.304,15173.0
2016-07-15 12:30:00,57.89,57.89,57.83,57.88,9897.0,49.304,49.304,49.2529,49.2954,9897.0
2016-07-15 13:00:00,57.89,58.02,57.89,57.97,14788.0,49.304,49.4147,49.304,49.3721,14788.0
2016-07-15 13:30:00,57.98,57.98,57.9,57.95,21737.0,49.3806,49.3806,49.3125,49.3551,21737.0
2016-07-15 14:00:00,57.95,57.98,57.86,57.87,14603.0,49.3551,49.3806,49.2784,49.2869,14603.0
2016-07-15 14:30:00,57.88,57.89,57.8,57.85,11370.0,49.2954,49.304,49.2273,49.2699,11370.0
2016-07-15 15:00:00,57.82,57.95,57.82,57.92,18732.0,49.2443,49.3551,49.2443,49.3295,18732.0
2016-07-15 15:30:00,57.92,57.93,57.8,57.89,62735.0,49.3295,49.338,49.2273,49.304,62735.0
2016-07-18 09:30:00,57.8,58.04,57.8,58.0,34348.0,49.2273,49.4317,49.2273,49.3976,34348.0
2016-07-18 10:00:00,58.04,58.17,58.04,58.13,13976.0,49.4317,49.5424,49.4317,49.5084,13976.0
2016-07-18 10:30:00,58.13,58.17,58.03,58.03,15322.0,49.5084,49.5424,49.4232,49.4232,15322.0
2016-07-18 11:00:00,58.03,58.04,57.94,57.95,21869.0,49.4232,49.4317,49.3465,49.3551,21869.0
2016-07-18 11:30:00,57.96,57.96,57.8,57.8,12190.0,49.3636,49.3636,49.2273,49.2273,12190.0
2016-07-18 12:00:00,57.79,57.94,57.79,57.9,13162.0,49.2188,49.3465,49.2188,49.3125,13162.0
2016-07-18 12:30:00,57.87,57.92,57.85,57.86,12000.0,49.2869,49.3295,49.2699,49.2784,12000.0
2016-07-18 13:00:00,57.87,57.88,57.76,57.87,20662.0,49.2869,49.2954,49.1932,49.2869,20662.0
2016-07-18 13:30:00,57.87,58.0,57.86,58.0,25900.0,49.2869,49.3976,49.2784,49.3976,25900.0
2016-07-18 14:00:00,58.01,58.01,57.9,57.99,12720.0,49.4062,49.4062,49.3125,49.3891,12720.0
2016-07-18 14:30:00,57.97,58.08,57.96,58.05,45645.0,49.3721,49.4658,49.3636,49.4402,45645.0
2016-07-18 15:00:00,58.04,58.07,58.0,58.01,23147.0,49.4317,49.4573,49.3976,49.4062,23147.0
2016-07-18 15:30:00,58.01,58.04,57.99,58.02,71774.0,49.4062,49.4317,49.3891,49.4147,71774.0
2016-07-19 09:30:00,57.73,58.27,57.44,58.23,76354.0,49.1677,49.6276,48.9207,49.5935,76354.0
2016-07-19 10:00:00,58.21,58.3,58.04,58.06,20636.0,49.5765,49.6531,49.4317,49.4487,20636.0
2016-07-19 10:30:00,58.07,58.14,57.88,57.89,16457.0,49.4573,49.5169,49.2954,49.304,16457.0
2016-07-19 11:00:00,57.89,57.93,57.67,57.7,27029.0,49.304,49.338,49.1166,49.1421,27029.0
2016-07-19 11:30:00,57.71,57.74,57.6,57.65,15223.0,49.1507,49.1762,49.057,49.0996,15223.0
2016-07-19 12:00:00,57.66,57.7,57.58,57.58,19400.0,49.1081,49.1421,49.0399,49.0399,19400.0
2016-07-19 12:30:00,57.58,57.67,57.55,57.65,15428.0,49.0399,49.1166,49.0144,49.0996,15428.0
2016-07-19 13:00:00,57.65,57.66,57.54,57.56,16865.0,49.0996,49.1081,49.0059,49.0229,16865.0
2016-07-19 13:30:00,57.56,57.64,57.56,57.61,17015.0,49.0229,49.091,49.0229,49.0655,17015.0
2016-07-19 14:00:00,57.6,57.73,57.6,57.71,17579.0,49.057,49.1677,49.057,49.1507,17579.0
2016-07-19 14:30:00,57.71,57.78,57.68,57.73,23489.0,49.1507,49.2103,49.1251,49.1677,23489.0
2016-07-19 15:00:00,57.72,57.79,57.7,57.75,24541.0,49.1592,49.2188,49.1421,49.1847,24541.0
2016-07-19 15:30:00,57.75,57.76,57.63,57.65,82599.0,49.1847,49.1932,49.0825,49.0996,82599.0
2016-07-20 09:30:00,57.98,58.06,57.91,58.01,22645.0,49.3806,49.4487,49.321,49.4062,22645.0
2016-07-20 10:00:00,58.01,58.08,57.92,58.07,18393.0,49.4062,49.4658,49.3295,49.4573,18393.0
2016-07-20 10:30:00,58.1,58.22,58.07,58.19,32679.0,49.4828,49.585,49.4573,49.5595,32679.0
2016-07-20 11:00:00,58.18,58.27,58.12,58.25,18767.0,49.5509,49.6276,49.4998,49.6106,18767.0
2016-07-20 11:30:00,58.23,58.25,58.18,58.18,15619.0,49.5935,49.6106,49.5509,49.5509,15619.0
2016-07-20 12:00:00,58.19,58.31,58.09,58.3,30882.0,49.5595,49.6617,49.4743,49.6531,30882.0
2016-07-20 12:30:00,58.3,58.33,58.16,58.16,12795.0,49.6531,49.6787,49.5339,49.5339,12795.0
2016-07-20 13:00:00,58.16,58.19,58.08,58.18,13018.0,49.5339,49.5595,49.4658,49.5509,13018.0
2016-07-20 13:30:00,58.19,58.35,58.18,58.35,39009.0,49.5595,49.6957,49.5509,49.6957,39009.0
2016-07-20 14:00:00,58.35,58.37,58.25,58.28,15707.0,49.6957,49.7128,49.6106,49.6361,15707.0
2016-07-20 14:30:00,58.26,58.37,58.19,58.29,17221.0,49.6191,49.7128,49.5595,49.6446,17221.0
2016-07-20 15:00:00,58.3,58.37,58.29,58.32,21103.0,49.6531,49.7128,49.6446,49.6702,21103.0
2016-07-20 15:30:00,58.32,58.34,58.21,58.21,48154.0,49.6702,49.6872,49.5765,49.5765,48154.0
2016-07-21 09:30:00,58.16,58.28,57.99,58.0,34698.0,49.5339,49.6361,49.3891,49.3976,34698.0
2016-07-21 10:00:00,58.01,58.06,57.83,57.9,17492.0,49.4062,49.4487,49.2529,49.3125,17492.0
2016-07-21 10:30:00,57.93,58.12,57.83,58.12,20174.0,49.338,49.4998,49.2529,49.4998,20174.0
2016-07-21 11:00:00,58.11,58.13,58.0,58.01,16086.0,49.4913,49.5084,49.3976,49.4062,16086.0
2016-07-21 11:30:00,58.0,58.04,57.86,57.92,23466.0,49.3976,49.4317,49.2784,49.3295,23466.0
2016-07-21 12:00:00,57.92,57.94,57.86,57.93,15421.0,49.3295,49.3465,49.2784,49.338,15421.0
2016-07-21 12:30:00,57.92,57.92,57.82,57.82,9350.0,49.3295,49.3295,49.2443,49.2443,9350.0
2016-07-21 13:00:00,57.82,57.88,57.8,57.82,16065.0,49.2443,49.2954,49.2273,49.2443,16065.0
2016-07-21 13:30:00,57.8,57.82,57.74,57.82,15015.0,49.2273,49.2443,49.1762,49.2443,15015.0
2016-07-21 14:00:00,57.82,57.88,57.79,57.86,24732.0,49.2443,49.2954,49.2188,49.2784,24732.0
2016-07-21 14:30:00,57.86,57.92,57.81,57.88,23132.0,49.2784,49.3295,49.2358,49.2954,23132.0
2016-07-21 15:00:00,57.86,57.87,57.74,57.82,25810.0,49.2784,49.2869,49.1762,49.2443,25810.0
2016-07-21 15:30:00,57.82,57.84,57.76,57.82,66500.0,49.2443,49.2614,49.1932,49.2443,66500.0
2016-07-22 09:30:00,57.88,58.19,57.86,58.04,65655.0,49.2954,49.5595,49.2784,49.4317,65655.0
2016-07-22 10:00:00,58.04,58.07,57.86,57.93,83377.0,49.4317,49.4573,49.2784,49.338,83377.0
2016-07-22 10:30:00,57.94,58.32,57.93,58.27,65435.0,49.3465,49.6702,49.338,49.6276,65435.0
2016-07-22 11:00:00,58.28,58.29,58.18,58.28,19761.0,49.6361,49.6446,49.5509,49.6361,19761.0
2016-07-22 11:30:00,58.28,58.44,58.25,58.43,13425.0,49.6361,49.7724,49.6106,49.7639,13425.0
2016-07-22 12:00:00,58.45,58.46,58.38,58.44,10499.0,49.7809,49.7894,49.7213,49.7724,10499.0
2016-07-22 12:30:00,58.44,58.47,58.42,58.43,7950.0,49.7724,49.7979,49.7554,49.7639,7950.0
2016-07-22 13:00:00,58.42,58.43,58.38,58.39,10187.0,49.7554,49.7639,49.7213,49.7298,10187.0
2016-07-22 13:30:00,58.38,58.4,58.28,58.3,19764.0,49.7213,49.7383,49.6361,49.6531,19764.0
2016-07-22 14:00:00,58.3,58.41,58.23,58.38,30986.0,49.6531,49.7468,49.5935,49.7213,30986.0
2016-07-22 14:30:00,58.36,58.36,58.29,58.33,24724.0,49.7042,49.7042,49.6446,49.6787,24724.0
2016-07-22 15:00:00,58.31,58.41,58.28,58.4,26066.0,49.6617,49.7468,49.6361,49.7383,26066.0
2016-07-22 15:30:00,58.4,58.45,58.36,58.42,66214.0,49.7383,49.7809,49.7042,49.7554,66214.0
2016-07-25 09:30:00,58.5,58.63,57.93,58.43,28828.0,49.8235,49.9342,49.338,49.7639,28828.0
2016-07-25 10:00:00,58.41,58.47,58.23,58.41,33951.0,49.7468,49.7979,49.5935,49.7468,33951.0
2016-07-25 10:30:00,58.39,58.39,58.27,58.33,19801.0,49.7298,49.7298,49.6276,49.6787,19801.0
2016-07-25 11:00:00,58.34,58.34,58.22,58.25,20112.0,49.6872,49.6872,49.585,49.6106,20112.0
2016-07-25 11:30:00,58.25,58.26,58.16,58.24,15635.0,49.6106,49.6191,49.5339,49.602,15635.0
2016-07-25 12:00:00,58.24,58.25,58.18,58.23,14550.0,49.602,49.6106,49.5509,49.5935,14550.0
2016-07-25 12:30:00,58.23,58.25,58.2,58.21,9833.0,49.5935,49.6106,49.568,49.5765,9833.0
2016-07-25 13:00:00,58.2,58.31,58.15,58.31,15900.0,49.568,49.6617,49.5254,49.6617,15900.0
2016-07-25 13:30:00,58.29,58.35,58.21,58.34,47578.0,49.6446,49.6957,49.5765,49.6872,47578.0
2016-07-25 14:00:00,58.36,58.42,58.21,58.22,44735.0,49.7042,49.7554,49.5765,49.585,44735.0
2016-07-25 14:30:00,58.21,58.3,58.21,58.23,18373.0,49.5765,49.6531,49.5765,49.5935,18373.0
2016-07-25 15:00:00,58.24,58.28,58.17,58.25,53193.0,49.602,49.6361,49.5424,49.6106,53193.0
2016-07-25 15:30:00,58.25,58.34,58.21,58.32,89555.0,49.6106,49.6872,49.5765,49.6702,89555.0
2016-07-26 09:30:00,58.12,58.46,57.58,58.32,30573.0,49.4998,49.7894,49.0399,49.6702,30573.0
2016-07-26 10:00:00,58.35,58.73,58.32,58.66,33211.0,49.6957,50.0194,49.6702,49.9598,33211.0
2016-07-26 10:30:00,58.68,58.71,58.41,58.45,25245.0,49.9768,50.0023,49.7468,49.7809,25245.0
2016-07-26 11:00:00,58.44,58.52,58.35,58.38,20628.0,49.7724,49.8405,49.6957,49.7213,20628.0
2016-07-26 11:30:00,58.37,58.49,58.29,58.45,14411.0,49.7128,49.815,49.6446,49.7809,14411.0
2016-07-26 12:00:00,58.45,58.55,58.45,58.47,9456.0,49.7809,49.8661,49.7809,49.7979,9456.0
2016-07-26 12:30:00,58.49,58.56,58.46,58.47,15267.0,49.815,49.8746,49.7894,49.7979,15267.0
2016-07-26 13:00:00,58.46,58.47,58.31,58.32,8750.0,49.7894,49.7979,49.6617,49.6702,8750.0
2016-07-26 13:30:00,58.33,58.4,58.31,58.31,14322.0,49.6787,49.7383,49.6617,49.6617,14322.0
2016-07-26 14:00:00,58.33,58.42,58.27,58.38,30702.0,49.6787,49.7554,49.6276,49.7213,30702.0
2016-07-26 14:30:00,58.38,58.51,58.38,58.4,36666.0,49.7213,49.832,49.7213,49.7383,36666.0
2016-07-26 15:00:00,58.39,58.56,58.39,58.54,64249.0,49.7298,49.8746,49.7298,49.8576,64249.0
2016-07-26 15:30:00,58.55,58.61,58.52,58.54,107722.0,49.8661,49.9172,49.8405,49.8576,107722.0
2016-07-27 09:30:00,58.5,58.8,57.47,57.92,90355.0,49.8235,50.079,48.9463,49.3295,90355.0
2016-07-27 10:00:00,57.91,57.97,57.52,57.86,70663.0,49.321,49.3721,48.9888,49.2784,70663.0
2016-07-27 10:30:00,57.85,58.21,57.78,57.94,75032.0,49.2699,49.5765,49.2103,49.3465,75032.0
2016-07-27 11:00:00,57.95,58.27,57.83,58.23,45070.0,49.3551,49.6276,49.2529,49.5935,45070.0
2016-07-27 11:30:00,58.23,58.25,57.96,57.98,21619.0,49.5935,49.6106,49.3636,49.3806,21619.0
2016-07-27 12:00:00,57.95,58.03,57.91,58.02,11999.0,49.3551,49.4232,49.321,49.4147,11999.0
2016-07-27 12:30:00,58.03,58.03,57.74,57.83,16966.0,49.4232,49.4232,49.1762,49.2529,16966.0
2016-07-27 13:00:00,57.86,57.88,57.67,57.72,27780.0,49.2784,49.2954,49.1166,49.1592,27780.0
2016-07-27 13:30:00,57.72,57.87,57.66,57.87,17096.0,49.1592,49.2869,49.1081,49.2869,17096.0
2016-07-27 14:00:00,57.93,58.12,57.75,58.08,27248.0,49.338,49.4998,49.1847,49.4658,27248.0
2016-07-27 14:30:00,58.11,58.14,58.0,58.12,33603.0,49.4913,49.5169,49.3976,49.4998,33603.0
2016-07-27 15:00:00,58.12,58.21,58.04,58.1,43244.0,49.4998,49.5765,49.4317,49.4828,43244.0
2016-07-27 15:30:00,58.1,58.1,57.85,57.87,90712.0,49.4828,49.4828,49.2699,49.2869,90712.0
2016-07-28 09:30:00,57.97,58.15,57.71,58.06,24503.0,49.3721,49.5254,49.1507,49.4487,24503.0
2016-07-28 10:00:00,58.09,58.2,57.99,58.01,21641.0,49.4743,49.568,49.3891,49.4062,21641.0
2016-07-28 10:30:00,58.01,58.02,57.86,57.87,18786.0,49.4062,49.4147,49.2784,49.2869,18786.0
2016-07-28 11:00:00,57.88,57.92,57.82,57.9,14527.0,49.2954,49.3295,49.2443,49.3125,14527.0
2016-07-28 11:30:00,57.9,57.92,57.82,57.9,8863.0,49.3125,49.3295,49.2443,49.3125,8863.0
2016-07-28 12:00:00,57.89,57.94,57.88,57.9,7185.0,49.304,49.3465,49.2954,49.3125,7185.0
2016-07-28 12:30:00,57.91,57.94,57.86,57.94,6178.0,49.321,49.3465,49.2784,49.3465,6178.0
2016-07-28 13:00:00,57.95,58.14,57.95,58.13,18321.0,49.3551,49.5169,49.3551,49.5084,18321.0
2016-07-28 13:30:00,58.13,58.17,58.1,58.17,8651.0,49.5084,49.5424,49.4828,49.5424,8651.0
2016-07-28 14:00:00,58.18,58.21,58.15,58.21,19395.0,49.5509,49.5765,49.5254,49.5765,19395.0
2016-07-28 14:30:00,58.2,58.26,58.16,58.26,16624.0,49.568,49.6191,49.5339,49.6191,16624.0
2016-07-28 15:00:00,58.25,58.3,58.21,58.27,46759.0,49.6106,49.6531,49.5765,49.6276,46759.0
2016-07-28 15:30:00,58.26,58.28,58.12,58.13,113785.0,49.6191,49.6361,49.4998,49.5084,113785.0
2016-07-29 09:30:00,58.27,58.39,58.13,58.15,24165.0,49.6276,49.7298,49.5084,49.5254,24165.0
2016-07-29 10:00:00,58.14,58.21,58.1,58.15,33502.0,49.5169,49.5765,49.4828,49.5254,33502.0
2016-07-29 10:30:00,58.18,58.43,58.18,58.36,22678.0,49.5509,49.7639,49.5509,49.7042,22678.0
2016-07-29 11:00:00,58.36,58.42,58.26,58.32,23365.0,49.7042,49.7554,49.6191,49.6702,23365.0
2016-07-29 11:30:00,58.32,58.38,58.21,58.24,11618.0,49.6702,49.7213,49.5765,49.602,11618.0
2016-07-29 12:00:00,58.24,58.29,58.2,58.21,22323.0,49.602,49.6446,49.568,49.5765,22323.0
2016-07-29 12:30:00,58.22,58.25,58.19,58.21,12057.0,49.585,49.6106,49.5595,49.5765,12057.0
2016-07-29 13:00:00,58.21,58.48,58.21,58.48,48314.0,49.5765,49.8065,49.5765,49.8065,48314.0
2016-07-29 13:30:00,58.48,58.51,58.41,58.48,20698.0,49.8065,49.832,49.7468,49.8065,20698.0
2016-07-29 14:00:00,58.47,58.52,58.38,58.52,49430.0,49.7979,49.8405,49.7213,49.8405,49430.0
2016-07-29 14:30:00,58.52,58.55,58.49,58.52,36460.0,49.8405,49.8661,49.815,49.8405,36460.0
2016-07-29 15:00:00,58.52,58.53,58.45,58.49,31951.0,49.8405,49.849,49.7809,49.815,31951.0
2016-07-29 15:30:00,58.49,58.52,58.34,58.35,228608.0,49.815,49.8405,49.6872,49.6957,228608.0
2016-08-01 09:30:00,58.4,58.84,58.22,58.7,71156.0,49.7383,50.1131,49.585,49.9938,71156.0
2016-08-01 10:00:00,58.75,58.99,58.7,58.98,81433.0,50.0364,50.2408,49.9938,50.2323,81433.0
2016-08-01 10:30:00,58.98,59.07,58.95,59.05,118081.0,50.2323,50.3089,50.2067,50.2919,118081.0
2016-08-01 11:00:00,59.05,59.19,59.02,59.17,67039.0,50.2919,50.4111,50.2664,50.3941,67039.0
2016-08-01 11:30:00,59.16,59.19,59.09,59.17,29805.0,50.3856,50.4111,50.326,50.3941,29805.0
2016-08-01 12:00:00,59.17,59.18,59.07,59.1,23456.0,50.3941,50.4026,50.3089,50.3345,23456.0
2016-08-01 12:30:00,59.1,59.17,59.09,59.14,20066.0,50.3345,50.3941,50.326,50.3686,20066.0
2016-08-01 13:00:00,59.14,59.41,59.14,59.4,47785.0,50.3686,50.5985,50.3686,50.59,47785.0
2016-08-01 13:30:00,59.37,59.37,59.14,59.34,35005.0,50.5644,50.5644,50.3686,50.5389,35005.0
2016-08-01 14:00:00,59.33,59.34,59.19,59.21,18158.0,50.5304,50.5389,50.4111,50.4282,18158.0
2016-08-01 14:30:00,59.2,59.33,59.18,59.28,19350.0,50.4197,50.5304,50.4026,50.4878,19350.0
2016-08-01 15:00:00,59.29,59.33,59.22,59.3,49184.0,50.4963,50.5304,50.4367,50.5048,49184.0
2016-08-01 15:30:00,59.29,59.38,59.28,59.35,123833.0,50.4963,50.573,50.4878,50.5474,123833.0
2016-08-02 09:30:00,59.31,59.42,59.14,59.19,113620.0,50.5133,50.607,50.3686,50.4111,113620.0
2016-08-02 10:00:00,59.22,59.24,59.14,59.19,94785.0,50.4367,50.4537,50.3686,50.4111,94785.0
2016-08-02 10:30:00,59.19,59.23,58.75,58.91,95064.0,50.4111,50.4452,50.0364,50.1727,95064.0
2016-08-02 11:00:00,58.89,59.15,58.88,59.13,88842.0,50.1556,50.3771,50.1471,50.36,88842.0
2016-08-02 11:30:00,59.12,59.18,58.97,59.15,40741.0,50.3515,50.4026,50.2238,50.3771,40741.0
2016-08-02 12:00:00,59.14,59.18,59.09,59.1,34699.0,50.3686,50.4026,50.326,50.3345,34699.0
2016-08-02 12:30:00,59.1,59.16,59.09,59.11,27906.0,50.3345,50.3856,50.326,50.343,27906.0
2016-08-02 13:00:00,59.14,59.22,59.1,59.22,82186.0,50.3686,50.4367,50.3345,50.4367,82186.0
2016-08-02 13:30:00,59.22,59.23,59.12,59.14,118863.0,50.4367,50.4452,50.3515,50.3686,118863.0
2016-08-02 14:00:00,59.14,59.35,59.12,59.31,55577.0,50.3686,50.5474,50.3515,50.5133,55577.0
2016-08-02 14:30:00,59.3,59.32,59.23,59.28,17581.0,50.5048,50.5219,50.4452,50.4878,17581.0
2016-08-02 15:00:00,59.28,59.35,59.24,59.32,77603.0,50.4878,50.5474,50.4537,50.5219,77603.0
2016-08-02 15:30:00,59.31,59.34,59.17,59.17,125042.0,50.5133,50.5389,50.3941,50.3941,125042.0
2016-08-03 09:30:00,59.24,59.3,58.99,59.17,46144.0,50.4537,50.5048,50.2408,50.3941,46144.0
2016-08-03 10:00:00,59.17,59.35,59.11,59.31,63613.0,50.3941,50.5474,50.343,50.5133,63613.0
2016-08-03 10:30:00,59.28,59.29,59.13,59.15,54939.0,50.4878,50.4963,50.36,50.3771,54939.0
2016-08-03 11:00:00,59.15,59.2,59.11,59.18,43853.0,50.3771,50.4197,50.343,50.4026,43853.0
2016-08-03 11:30:00,59.17,59.2,59.12,59.19,77835.0,50.3941,50.4197,50.3515,50.4111,77835.0
2016-08-03 12:00:00,59.18,59.19,59.02,59.05,32347.0,50.4026,50.4111,50.2664,50.2919,32347.0
2016-08-03 12:30:00,59.06,59.07,58.99,59.01,36256.0,50.3004,50.3089,50.2408,50.2578,36256.0
2016-08-03 13:00:00,59.01,59.06,59.01,59.03,30631.0,50.2578,50.3004,50.2578,50.2749,30631.0
2016-08-03 13:30:00,59.02,59.1,59.01,59.1,41869.0,50.2664,50.3345,50.2578,50.3345,41869.0
2016-08-03 14:00:00,59.09,59.29,59.08,59.28,41316.0,50.326,50.4963,50.3175,50.4878,41316.0
2016-08-03 14:30:00,59.28,59.32,59.22,59.25,84575.0,50.4878,50.5219,50.4367,50.4622,84575.0
2016-08-03 15:00:00,59.25,59.38,59.24,59.38,97252.0,50.4622,50.573,50.4537,50.573,97252.0
2016-08-03 15:30:00,59.38,59.5,59.38,59.44,201920.0,50.573,50.6752,50.573,50.6241,201920.0
2016-08-04 09:30:00,59.33,59.57,59.23,59.3,27522.0,50.5304,50.7348,50.4452,50.5048,27522.0
2016-08-04 10:00:00,59.31,59.41,59.29,59.32,17975.0,50.5133,50.5985,50.4963,50.5219,17975.0
2016-08-04 10:30:00,59.34,59.49,59.32,59.49,25734.0,50.5389,50.6667,50.5219,50.6667,25734.0
2016-08-04 11:00:00,59.49,59.52,59.35,59.4,15539.0,50.6667,50.6922,50.5474,50.59,15539.0
2016-08-04 11:30:00,59.39,59.62,59.37,59.59,104241.0,50.5815,50.7774,50.5644,50.7518,104241.0
2016-08-04 12:00:00,59.59,59.59,59.47,59.5,19214.0,50.7518,50.7518,50.6496,50.6752,19214.0
2016-08-04 12:30:00,59.51,59.59,59.5,59.53,13670.0,50.6837,50.7518,50.6752,50.7007,13670.0
2016-08-04 13:00:00,59.52,59.53,59.36,59.46,39223.0,50.6922,50.7007,50.5559,50.6411,39223.0
2016-08-04 13:30:00,59.46,59.46,59.32,59.32,12939.0,50.6411,50.6411,50.5219,50.5219,12939.0
2016-08-04 14:00:00,59.32,59.35,59.24,59.3,38888.0,50.5219,50.5474,50.4537,50.5048,38888.0
2016-08-04 14:30:00,59.3,59.35,59.26,59.35,22928.0,50.5048,50.5474,50.4708,50.5474,22928.0
2016-08-04 15:00:00,59.35,59.36,59.24,59.25,72520.0,50.5474,50.5559,50.4537,50.4622,72520.0
2016-08-04 15:30:00,59.25,59.34,59.25,59.34,131709.0,50.4622,50.5389,50.4622,50.5389,131709.0
2016-08-05 09:30:00,59.55,59.6,59.36,59.38,25537.0,50.7178,50.7603,50.5559,50.573,25537.0
2016-08-05 10:00:00,59.35,59.52,59.35,59.41,34828.0,50.5474,50.6922,50.5474,50.5985,34828.0
2016-08-05 10:30:00,59.43,59.5,59.39,59.44,34091.0,50.6156,50.6752,50.5815,50.6241,34091.0
2016-08-05 11:00:00,59.44,59.45,59.27,59.39,49515.0,50.6241,50.6326,50.4793,50.5815,49515.0
2016-08-05 11:30:00,59.4,59.43,59.29,59.35,27929.0,50.59,50.6156,50.4963,50.5474,27929.0
2016-08-05 12:00:00,59.34,59.36,59.29,59.34,25529.0,50.5389,50.5559,50.4963,50.5389,25529.0
2016-08-05 12:30:00,59.33,59.36,59.17,59.17,39076.0,50.5304,50.5559,50.3941,50.3941,39076.0
2016-08-05 13:00:00,59.19,59.21,59.12,59.14,31134.0,50.4111,50.4282,50.3515,50.3686,31134.0
2016-08-05 13:30:00,59.12,59.15,59.05,59.09,34595.0,50.3515,50.3771,50.2919,50.326,34595.0
2016-08-05 14:00:00,59.11,59.11,58.93,59.0,37349.0,50.343,50.343,50.1897,50.2493,37349.0
2016-08-05 14:30:00,59.03,59.11,59.02,59.08,24230.0,50.2749,50.343,50.2664,50.3175,24230.0
2016-08-05 15:00:00,59.08,59.14,59.04,59.07,47450.0,50.3175,50.3686,50.2834,50.3089,47450.0
2016-08-05 15:30:00,59.07,59.07,58.9,58.92,186697.0,50.3089,50.3089,50.1642,50.1812,186697.0
2016-08-08 09:30:00,58.94,58.98,58.78,58.81,23192.0,50.1982,50.2323,50.062,50.0875,23192.0
2016-08-08 10:00:00,58.81,58.81,58.57,58.59,20991.0,50.0875,50.0875,49.8831,49.9001,20991.0
2016-08-08 10:30:00,58.61,58.67,58.49,58.53,28384.0,49.9172,49.9683,49.815,49.849,28384.0
2016-08-08 11:00:00,58.54,58.66,58.53,58.65,24076.0,49.8576,49.9598,49.849,49.9512,24076.0
2016-08-08 11:30:00,58.63,58.67,58.57,58.58,20466.0,49.9342,49.9683,49.8831,49.8916,20466.0
2016-08-08 12:00:00,58.57,58.64,58.57,58.57,13776.0,49.8831,49.9427,49.8831,49.8831,13776.0
2016-08-08 12:30:00,58.59,58.62,58.39,58.39,25829.0,49.9001,49.9257,49.7298,49.7298,25829.0
2016-08-08 13:00:00,58.4,58.4,58.26,58.28,36927.0,49.7383,49.7383,49.6191,49.6361,36927.0
2016-08-08 13:30:00,58.27,58.41,58.25,58.39,63690.0,49.6276,49.7468,49.6106,49.7298,63690.0
2016-08-08 14:00:00,58.39,58.41,58.29,58.31,43716.0,49.7298,49.7468,49.6446,49.6617,43716.0
2016-08-08 14:30:00,58.31,58.33,58.17,58.18,46282.0,49.6617,49.6787,49.5424,49.5509,46282.0
2016-08-08 15:00:00,58.18,58.26,58.01,58.12,85888.0,49.5509,49.6191,49.4062,49.4998,85888.0
2016-08-08 15:30:00,58.13,58.32,58.12,58.28,106676.0,49.5084,49.6702,49.4998,49.6361,106676.0
2016-08-09 09:30:00,58.1,58.31,57.4,58.02,17480.0,49.4828,49.6617,48.8866,49.4147,17480.0
2016-08-09 10:00:00,58.04,58.17,57.98,58.17,18335.0,49.4317,49.5424,49.3806,49.5424,18335.0
2016-08-09 10:30:00,58.18,58.29,58.07,58.22,101141.0,49.5509,49.6446,49.4573,49.585,101141.0
2016-08-09 11:00:00,58.22,58.22,58.0,58.02,37326.0,49.585,49.585,49.3976,49.4147,37326.0
2016-08-09 11:30:00,58.04,58.04,57.94,57.96,17153.0,49.4317,49.4317,49.3465,49.3636,17153.0
2016-08-09 12:00:00,57.97,57.97,57.86,57.92,27645.0,49.3721,49.3721,49.2784,49.3295,27645.0
2016-08-09 12:30:00,57.92,57.97,57.79,57.8,27970.0,49.3295,49.3721,49.2188,49.2273,27970.0
2016-08-09 13:00:00,57.81,57.95,57.77,57.81,29042.0,49.2358,49.3551,49.2018,49.2358,29042.0
2016-08-09 13:30:00,57.84,58.0,57.83,57.99,48824.0,49.2614,49.3976,49.2529,49.3891,48824.0
2016-08-09 14:00:00,57.99,58.04,57.94,57.98,32921.0,49.3891,49.4317,49.3465,49.3806,32921.0
2016-08-09 14:30:00,57.98,57.99,57.76,57.86,46627.0,49.3806,49.3891,49.1932,49.2784,46627.0
2016-08-09 15:00:00,57.86,57.9,57.73,57.78,68583.0,49.2784,49.3125,49.1677,49.2103,68583.0
2016-08-09 15:30:00,57.79,57.82,57.76,57.8,104152.0,49.2188,49.2443,49.1932,49.2273,104152.0
2016-08-10 09:30:00,57.77,57.95,57.68,57.75,84898.0,49.2018,49.3551,49.1251,49.1847,84898.0
2016-08-10 10:00:00,57.8,58.03,57.66,57.93,50981.0,49.2273,49.4232,49.1081,49.338,50981.0
2016-08-10 10:30:00,57.94,58.07,57.94,58.06,16908.0,49.3465,49.4573,49.3465,49.4487,16908.0
2016-08-10 11:00:00,58.08,58.08,57.76,57.76,19177.0,49.4658,49.4658,49.1932,49.1932,19177.0
2016-08-10 11:30:00,57.77,57.99,57.77,57.99,24621.0,49.2018,49.3891,49.2018,49.3891,24621.0
2016-08-10 12:00:00,57.98,58.04,57.95,58.03,25830.0,49.3806,49.4317,49.3551,49.4232,25830.0
2016-08-10 12:30:00,58.03,58.03,57.93,57.99,11439.0,49.4232,49.4232,49.338,49.3891,11439.0
2016-08-10 13:00:00,57.97,58.02,57.96,58.02,20530.0,49.3721,49.4147,49.3636,49.4147,20530.0
2016-08-10 13:30:00,58.03,58.15,58.01,58.1,22090.0,49.4232,49.5254,49.4062,49.4828,22090.0
2016-08-10 14:00:00,58.11,58.14,58.03,58.04,21657.0,49.4913,49.5169,49.4232,49.4317,21657.0
2016-08-10 14:30:00,58.03,58.16,58.02,58.14,21553.0,49.4232,49.5339,49.4147,49.5169,21553.0
2016-08-10 15:00:00,58.14,58.14,58.07,58.13,25115.0,49.5169,49.5169,49.4573,49.5084,25115.0
2016-08-10 15:30:00,58.13,58.32,58.12,58.31,131254.0,49.5084,49.6702,49.4998,49.6617,131254.0
2016-08-11 09:30:00,58.4,58.86,58.4,58.75,95111.0,49.7383,50.1301,49.7383,50.0364,95111.0
2016-08-11 10:00:00,58.72,58.91,58.55,58.72,70502.0,50.0109,50.1727,49.8661,50.0109,70502.0
2016-08-11 10:30:00,58.7,58.75,58.62,58.73,30636.0,49.9938,50.0364,49.9257,50.0194,30636.0
2016-08-11 11:00:00,58.74,58.89,58.7,58.87,64759.0,50.0279,50.1556,49.9938,50.1386,64759.0
2016-08-11 11:30:00,58.86,59.02,58.85,59.01,37589.0,50.1301,50.2664,50.1216,50.2578,37589.0
2016-08-11 12:00:00,59.01,59.02,58.96,58.99,53304.0,50.2578,50.2664,50.2153,50.2408,53304.0
2016-08-11 12:30:00,59.0,59.02,58.98,58.99,22073.0,50.2493,50.2664,50.2323,50.2408,22073.0
2016-08-11 13:00:00,58.99,59.19,58.99,59.07,71947.0,50.2408,50.4111,50.2408,50.3089,71947.0
2016-08-11 13:30:00,59.05,59.07,58.98,58.98,32040.0,50.2919,50.3089,50.2323,50.2323,32040.0
2016-08-11 14:00:00,58.98,59.02,58.96,58.98,34776.0,50.2323,50.2664,50.2153,50.2323,34776.0
2016-08-11 14:30:00,58.98,59.03,58.88,58.88,54626.0,50.2323,50.2749,50.1471,50.1471,54626.0
2016-08-11 15:00:00,58.89,59.1,58.81,59.06,82291.0,50.1556,50.3345,50.0875,50.3004,82291.0
2016-08-11 15:30:00,59.07,59.16,59.0,59.13,205761.0,50.3089,50.3856,50.2493,50.36,205761.0
2016-08-12 09:30:00,59.19,59.2,58.99,59.07,27206.0,50.4111,50.4197,50.2408,50.3089,27206.0
2016-08-12 10:00:00,59.03,59.16,59.03,59.12,22170.0,50.2749,50.3856,50.2749,50.3515,22170.0
2016-08-12 10:30:00,59.12,59.17,59.09,59.13,45576.0,50.3515,50.3941,50.326,50.36,45576.0
2016-08-12 11:00:00,59.13,59.18,59.12,59.16,20879.0,50.36,50.4026,50.3515,50.3856,20879.0
2016-08-12 11:30:00,59.15,59.17,59.12,59.14,16541.0,50.3771,50.3941,50.3515,50.3686,16541.0
2016-08-12 12:00:00,59.14,59.17,59.09,59.16,34115.0,50.3686,50.3941,50.326,50.3856,34115.0
2016-08-12 12:30:00,59.16,59.19,59.11,59.13,19454.0,50.3856,50.4111,50.343,50.36,19454.0
2016-08-12 13:00:00,59.13,59.18,59.02,59.15,37059.0,50.36,50.4026,50.2664,50.3771,37059.0
2016-08-12 13:30:00,59.15,59.24,59.14,59.22,21267.0,50.3771,50.4537,50.3686,50.4367,21267.0
2016-08-12 14:00:00,59.22,59.22,59.14,59.17,19291.0,50.4367,50.4367,50.3686,50.3941,19291.0
2016-08-12 14:30:00,59.17,59.22,59.14,59.21,23225.0,50.3941,50.4367,50.3686,50.4282,23225.0
2016-08-12 15:00:00,59.21,59.29,59.18,59.29,65039.0,50.4282,50.4963,50.4026,50.4963,65039.0
2016-08-12 15:30:00,59.28,59.43,59.27,59.3,127939.0,50.4878,50.6156,50.4793,50.5048,127939.0
2016-08-15 09:30:00,59.27,59.46,59.26,59.4,17786.0,50.4793,50.6411,50.4708,50.59,17786.0
2016-08-15 10:00:00,59.41,59.65,59.41,59.52,82074.0,50.5985,50.8029,50.5985,50.6922,82074.0
2016-08-15 10:30:00,59.52,59.68,59.46,59.51,68287.0,50.6922,50.8285,50.6411,50.6837,68287.0
2016-08-15 11:00:00,59.54,59.56,59.47,59.5,59390.0,50.7092,50.7263,50.6496,50.6752,59390.0
2016-08-15 11:30:00,59.5,59.52,59.45,59.5,40155.0,50.6752,50.6922,50.6326,50.6752,40155.0
2016-08-15 12:00:00,59.5,59.52,59.36,59.37,16136.0,50.6752,50.6922,50.5559,50.5644,16136.0
2016-08-15 12:30:00,59.36,59.37,59.19,59.19,12870.0,50.5559,50.5644,50.4111,50.4111,12870.0
2016-08-15 13:00:00,59.21,59.21,59.11,59.14,11089.0,50.4282,50.4282,50.343,50.3686,11089.0
2016-08-15 13:30:00,59.15,59.29,59.14,59.26,28168.0,50.3771,50.4963,50.3686,50.4708,28168.0
2016-08-15 14:00:00,59.26,59.28,59.23,59.26,19936.0,50.4708,50.4878,50.4452,50.4708,19936.0
2016-08-15 14:30:00,59.27,59.4,59.25,59.25,46129.0,50.4793,50.59,50.4622,50.4622,46129.0
2016-08-15 15:00:00,59.25,59.26,59.2,59.21,17078.0,50.4622,50.4708,50.4197,50.4282,17078.0
2016-08-15 15:30:00,59.21,59.24,59.11,59.2,64653.0,50.4282,50.4537,50.343,50.4197,64653.0
2016-08-16 09:30:00,59.18,59.23,58.63,58.64,29954.0,50.4026,50.4452,49.9342,49.9427,29954.0
2016-08-16 10:00:00,58.63,58.66,58.44,58.52,34583.0,49.9342,49.9598,49.7724,49.8405,34583.0
2016-08-16 10:30:00,58.55,58.8,58.52,58.69,65238.0,49.8661,50.079,49.8405,49.9853,65238.0
2016-08-16 11:00:00,58.7,58.75,58.67,58.69,59858.0,49.9938,50.0364,49.9683,49.9853,59858.0
2016-08-16 11:30:00,58.7,58.74,58.53,58.68,35555.0,49.9938,50.0279,49.849,49.9768,35555.0
2016-08-16 12:00:00,58.68,58.74,58.63,58.64,21112.0,49.9768,50.0279,49.9342,49.9427,21112.0
2016-08-16 12:30:00,58.62,58.67,58.56,58.58,10812.0,49.9257,49.9683,49.8746,49.8916,10812.0
2016-08-16 13:00:00,58.59,58.61,58.43,58.47,12457.0,49.9001,49.9172,49.7639,49.7979,12457.0
2016-08-16 13:30:00,58.48,58.51,58.42,58.42,17387.0,49.8065,49.832,49.7554,49.7554,17387.0
2016-08-16 14:00:00,58.42,58.44,58.34,58.37,16229.0,49.7554,49.7724,49.6872,49.7128,16229.0
2016-08-16 14:30:00,58.35,58.51,58.33,58.49,22059.0,49.6957,49.832,49.6787,49.815,22059.0
2016-08-16 15:00:00,58.49,58.53,58.45,58.53,28407.0,49.815,49.849,49.7809,49.849,28407.0
2016-08-16 15:30:00,58.54,58.54,58.27,58.29,97815.0,49.8576,49.8576,49.6276,49.6446,97815.0
2016-08-17 09:30:00,58.11,58.11,57.77,57.77,25805.0,49.4913,49.4913,49.2018,49.2018,25805.0
2016-08-17 10:00:00,57.78,58.07,57.76,58.0,47446.0,49.2103,49.4573,49.1932,49.3976,47446.0
2016-08-17 10:30:00,58.03,58.04,57.89,58.01,26500.0,49.4232,49.4317,49.304,49.4062,26500.0
2016-08-17 11:00:00,58.0,58.01,57.91,57.92,49767.0,49.3976,49.4062,49.321,49.3295,49767.0
2016-08-17 11:30:00,57.94,57.97,57.87,57.9,10563.0,49.3465,49.3721,49.2869,49.3125,10563.0
2016-08-17 12:00:00,57.91,57.93,57.89,57.91,14989.0,49.321,49.338,49.304,49.321,14989.0
2016-08-17 12:30:00,57.91,58.06,57.87,58.0,10470.0,49.321,49.4487,49.2869,49.3976,10470.0
2016-08-17 13:00:00,58.0,58.0,57.92,57.95,14166.0,49.3976,49.3976,49.3295,49.3551,14166.0
2016-08-17 13:30:00,57.96,58.07,57.95,57.95,20973.0,49.3636,49.4573,49.3551,49.3551,20973.0
2016-08-17 14:00:00,57.94,58.15,57.89,58.11,14685.0,49.3465,49.5254,49.304,49.4913,14685.0
2016-08-17 14:30:00,58.13,58.19,58.08,58.09,15956.0,49.5084,49.5595,49.4658,49.4743,15956.0
2016-08-17 15:00:00,58.1,58.16,58.01,58.15,19991.0,49.4828,49.5339,49.4062,49.5254,19991.0
2016-08-17 15:30:00,58.15,58.19,58.09,58.17,55431.0,49.5254,49.5595,49.4743,49.5424,55431.0
2016-08-18 09:30:00,58.32,58.43,57.9,58.4,20315.0,49.6702,49.7639,49.3125,49.7383,20315.0
2016-08-18 10:00:00,58.39,58.39,58.29,58.37,21049.0,49.7298,49.7298,49.6446,49.7128,21049.0
2016-08-18 10:30:00,58.37,58.48,58.34,58.41,21651.0,49.7128,49.8065,49.6872,49.7468,21651.0
2016-08-18 11:00:00,58.41,58.44,58.37,58.41,21292.0,49.7468,49.7724,49.7128,49.7468,21292.0
2016-08-18 11:30:00,58.42,58.55,58.41,58.43,45076.0,49.7554,49.8661,49.7468,49.7639,45076.0
2016-08-18 12:00:00,58.43,58.43,58.27,58.32,19840.0,49.7639,49.7639,49.6276,49.6702,19840.0
2016-08-18 12:30:00,58.32,58.51,58.29,58.51,21554.0,49.6702,49.832,49.6446,49.832,21554.0
2016-08-18 13:00:00,58.52,58.66,58.52,58.59,27474.0,49.8405,49.9598,49.8405,49.9001,27474.0
2016-08-18 13:30:00,58.58,58.66,58.56,58.65,20591.0,49.8916,49.9598,49.8746,49.9512,20591.0
2016-08-18 14:00:00,58.65,58.72,58.63,58.68,34535.0,49.9512,50.0109,49.9342,49.9768,34535.0
2016-08-18 14:30:00,58.68,58.87,58.66,58.87,72016.0,49.9768,50.1386,49.9598,50.1386,72016.0
2016-08-18 15:00:00,58.87,58.9,58.83,58.83,46038.0,50.1386,50.1642,50.1045,50.1045,46038.0
2016-08-18 15:30:00,58.85,59.01,58.83,59.01,154720.0,50.1216,50.2578,50.1045,50.2578,154720.0
2016-08-19 09:30:00,59.1,59.28,57.45,59.15,90632.0,50.3345,50.4878,48.9292,50.3771,90632.0
2016-08-19 10:00:00,59.18,59.28,59.16,59.28,20447.0,50.4026,50.4878,50.3856,50.4878,20447.0
2016-08-19 10:30:00,59.28,59.34,59.06,59.06,28484.0,50.4878,50.5389,50.3004,50.3004,28484.0
2016-08-19 11:00:00,59.08,59.13,59.06,59.11,28307.0,50.3175,50.36,50.3004,50.343,28307.0
2016-08-19 11:30:00,59.1,59.12,59.06,59.12,26224.0,50.3345,50.3515,50.3004,50.3515,26224.0
2016-08-19 12:00:00,59.12,59.2,59.11,59.19,26461.0,50.3515,50.4197,50.343,50.4111,26461.0
2016-08-19 12:30:00,59.18,59.21,59.13,59.15,24533.0,50.4026,50.4282,50.36,50.3771,24533.0
2016-08-19 13:00:00,59.15,59.16,59.12,59.13,14662.0,50.3771,50.3856,50.3515,50.36,14662.0
2016-08-19 13:30:00,59.14,59.18,59.12,59.14,18762.0,50.3686,50.4026,50.3515,50.3686,18762.0
2016-08-19 14:00:00,59.15,59.2,59.13,59.15,56535.0,50.3771,50.4197,50.36,50.3771,56535.0
2016-08-19 14:30:00,59.15,59.21,59.13,59.17,27552.0,50.3771,50.4282,50.36,50.3941,27552.0
2016-08-19 15:00:00,59.17,59.28,59.13,59.26,38249.0,50.3941,50.4878,50.36,50.4708,38249.0
2016-08-19 15:30:00,59.26,59.28,59.17,59.28,134092.0,50.4708,50.4878,50.3941,50.4878,134092.0
2016-08-22 09:30:00,58.98,59.19,58.85,58.98,46422.0,50.2323,50.4111,50.1216,50.2323,46422.0
2016-08-22 10:00:00,58.98,59.12,58.96,59.08,39614.0,50.2323,50.3515,50.2153,50.3175,39614.0
2016-08-22 10:30:00,59.09,59.31,59.08,59.25,305956.0,50.326,50.5133,50.3175,50.4622,305956.0
2016-08-22 11:00:00,59.24,59.3,59.22,59.25,59240.0,50.4537,50.5048,50.4367,50.4622,59240.0
2016-08-22 11:30:00,59.25,59.27,59.23,59.25,48166.0,50.4622,50.4793,50.4452,50.4622,48166.0
2016-08-22 12:00:00,59.25,59.4,59.22,59.31,36126.0,50.4622,50.59,50.4367,50.5133,36126.0
2016-08-22 12:30:00,59.29,59.31,59.23,59.25,36912.0,50.4963,50.5133,50.4452,50.4622,36912.0
2016-08-22 13:00:00,59.25,59.26,58.89,58.92,38882.0,50.4622,50.4708,50.1556,50.1812,38882.0
2016-08-22 13:30:00,58.92,59.01,58.88,58.9,34462.0,50.1812,50.2578,50.1471,50.1642,34462.0
2016-08-22 14:00:00,58.89,58.95,58.87,58.9,61418.0,50.1556,50.2067,50.1386,50.1642,61418.0
2016-08-22 14:30:00,58.87,58.95,58.87,58.9,40236.0,50.1386,50.2067,50.1386,50.1642,40236.0
2016-08-22 15:00:00,58.9,58.96,58.89,58.93,29592.0,50.1642,50.2153,50.1556,50.1897,29592.0
2016-08-22 15:30:00,58.93,58.95,58.82,58.92,98061.0,50.1897,50.2067,50.096,50.1812,98061.0
2016-08-23 09:30:00,59.02,59.21,58.7,59.19,22454.0,50.2664,50.4282,49.9938,50.4111,22454.0
2016-08-23 10:00:00,59.18,59.3,59.15,59.26,42023.0,50.4026,50.5048,50.3771,50.4708,42023.0
2016-08-23 10:30:00,59.26,59.33,59.25,59.25,13709.0,50.4708,50.5304,50.4622,50.4622,13709.0
2016-08-23 11:00:00,59.25,59.26,59.23,59.24,26511.0,50.4622,50.4708,50.4452,50.4537,26511.0
2016-08-23 11:30:00,59.23,59.29,59.22,59.24,15968.0,50.4452,50.4963,50.4367,50.4537,15968.0
2016-08-23 12:00:00,59.25,59.39,59.23,59.34,38643.0,50.4622,50.5815,50.4452,50.5389,38643.0
2016-08-23 12:30:00,59.35,59.39,59.27,59.3,18940.0,50.5474,50.5815,50.4793,50.5048,18940.0
2016-08-23 13:00:00,59.3,59.35,59.27,59.3,14520.0,50.5048,50.5474,50.4793,50.5048,14520.0
2016-08-23 13:30:00,59.28,59.29,59.24,59.24,14651.0,50.4878,50.4963,50.4537,50.4537,14651.0
2016-08-23 14:00:00,59.25,59.27,59.24,59.27,20871.0,50.4622,50.4793,50.4537,50.4793,20871.0
2016-08-23 14:30:00,59.26,59.27,59.24,59.25,19656.0,50.4708,50.4793,50.4537,50.4622,19656.0
2016-08-23 15:00:00,59.25,59.29,59.14,59.18,36410.0,50.4622,50.4963,50.3686,50.4026,36410.0
2016-08-23 15:30:00,59.17,59.18,59.12,59.17,114169.0,50.3941,50.4026,50.3515,50.3941,114169.0
2016-08-24 09:30:00,59.11,59.23,58.96,58.98,28965.0,50.343,50.4452,50.2153,50.2323,28965.0
2016-08-24 10:00:00,58.98,59.18,58.98,59.12,21931.0,50.2323,50.4026,50.2323,50.3515,21931.0
2016-08-24 10:30:00,59.13,59.31,59.1,59.27,34206.0,50.36,50.5133,50.3345,50.4793,34206.0
2016-08-24 11:00:00,59.26,59.26,59.18,59.22,24781.0,50.4708,50.4708,50.4026,50.4367,24781.0
2016-08-24 11:30:00,59.22,59.35,59.21,59.26,21948.0,50.4367,50.5474,50.4282,50.4708,21948.0
2016-08-24 12:00:00,59.26,59.36,59.26,59.3,12742.0,50.4708,50.5559,50.4708,50.5048,12742.0
2016-08-24 12:30:00,59.29,59.34,59.25,59.31,13244.0,50.4963,50.5389,50.4622,50.5133,13244.0
2016-08-24 13:00:00,59.31,59.31,59.24,59.26,11700.0,50.5133,50.5133,50.4537,50.4708,11700.0
2016-08-24 13:30:00,59.26,59.28,59.24,59.26,16443.0,50.4708,50.4878,50.4537,50.4708,16443.0
2016-08-24 14:00:00,59.27,59.27,59.15,59.23,28042.0,50.4793,50.4793,50.3771,50.4452,28042.0
2016-08-24 14:30:00,59.23,59.25,59.15,59.25,19060.0,50.4452,50.4622,50.3771,50.4622,19060.0
2016-08-24 15:00:00,59.24,59.24,59.13,59.19,31314.0,50.4537,50.4537,50.36,50.4111,31314.0
2016-08-24 15:30:00,59.19,59.25,59.16,59.23,79794.0,50.4111,50.4622,50.3856,50.4452,79794.0
2016-08-25 09:30:00,59.22,59.53,59.1,59.51,23174.0,50.4367,50.7007,50.3345,50.6837,23174.0
2016-08-25 10:00:00,59.51,59.53,59.41,59.47,16316.0,50.6837,50.7007,50.5985,50.6496,16316.0
2016-08-25 10:30:00,59.5,59.56,59.46,59.55,24443.0,50.6752,50.7263,50.6411,50.7178,24443.0
2016-08-25 11:00:00,59.56,59.7,59.56,59.64,91451.0,50.7263,50.8455,50.7263,50.7944,91451.0
2016-08-25 11:30:00,59.65,59.69,59.6,59.64,21106.0,50.8029,50.837,50.7603,50.7944,21106.0
2016-08-25 12:00:00,59.65,59.66,59.59,59.63,15028.0,50.8029,50.8114,50.7518,50.7859,15028.0
2016-08-25 12:30:00,59.64,59.68,59.61,59.62,8704.0,50.7944,50.8285,50.7689,50.7774,8704.0
2016-08-25 13:00:00,59.65,59.69,59.61,59.67,8256.0,50.8029,50.837,50.7689,50.82,8256.0
2016-08-25 13:30:00,59.68,59.7,59.6,59.68,42480.0,50.8285,50.8455,50.7603,50.8285,42480.0
2016-08-25 14:00:00,59.68,59.7,59.63,59.67,28128.0,50.8285,50.8455,50.7859,50.82,28128.0
2016-08-25 14:30:00,59.67,59.68,59.63,59.66,32148.0,50.82,50.8285,50.7859,50.8114,32148.0
2016-08-25 15:00:00,59.65,59.7,59.65,59.68,53226.0,50.8029,50.8455,50.8029,50.8285,53226.0
2016-08-25 15:30:00,59.68,59.69,59.57,59.66,93181.0,50.8285,50.837,50.7348,50.8114,93181.0
2016-08-26 09:30:00,59.64,59.75,59.46,59.57,37831.0,50.7944,50.8881,50.6411,50.7348,37831.0
2016-08-26 10:00:00,59.56,59.79,59.46,59.7,83393.0,50.7263,50.9222,50.6411,50.8455,83393.0
2016-08-26 10:30:00,59.71,59.73,59.67,59.67,91282.0,50.854,50.8711,50.82,50.82,91282.0
2016-08-26 11:00:00,59.66,59.67,59.62,59.65,21465.0,50.8114,50.82,50.7774,50.8029,21465.0
2016-08-26 11:30:00,59.66,59.69,59.52,59.53,36124.0,50.8114,50.837,50.6922,50.7007,36124.0
2016-08-26 12:00:00,59.52,59.52,59.32,59.41,29177.0,50.6922,50.6922,50.5219,50.5985,29177.0
2016-08-26 12:30:00,59.4,59.61,59.39,59.55,22106.0,50.59,50.7689,50.5815,50.7178,22106.0
2016-08-26 13:00:00,59.54,59.55,59.46,59.51,21508.0,50.7092,50.7178,50.6411,50.6837,21508.0
2016-08-26 13:30:00,59.51,59.52,59.39,59.43,29780.0,50.6837,50.6922,50.5815,50.6156,29780.0
2016-08-26 14:00:00,59.42,59.46,59.38,59.39,40529.0,50.607,50.6411,50.573,50.5815,40529.0
2016-08-26 14:30:00,59.4,59.45,59.39,59.44,22439.0,50.59,50.6326,50.5815,50.6241,22439.0
2016-08-26 15:00:00,59.45,59.56,59.4,59.53,37820.0,50.6326,50.7263,50.59,50.7007,37820.0
2016-08-26 15:30:00,59.52,59.59,59.52,59.55,76262.0,50.6922,50.7518,50.6922,50.7178,76262.0
2016-08-29 09:30:00,59.51,59.74,59.31,59.59,19661.0,50.6837,50.8796,50.5133,50.7518,19661.0
2016-08-29 10:00:00,59.57,59.68,59.54,59.55,17092.0,50.7348,50.8285,50.7092,50.7178,17092.0
2016-08-29 10:30:00,59.52,59.58,59.48,59.53,9559.0,50.6922,50.7433,50.6581,50.7007,9559.0
2016-08-29 11:00:00,59.55,59.62,59.54,59.6,23877.0,50.7178,50.7774,50.7092,50.7603,23877.0
2016-08-29 11:30:00,59.6,59.63,59.56,59.59,21449.0,50.7603,50.7859,50.7263,50.7518,21449.0
2016-08-29 12:00:00,59.59,59.63,59.55,59.56,18300.0,50.7518,50.7859,50.7178,50.7263,18300.0
2016-08-29 12:30:00,59.55,59.6,59.55,59.56,10309.0,50.7178,50.7603,50.7178,50.7263,10309.0
2016-08-29 13:00:00,59.57,59.63,59.57,59.63,9153.0,50.7348,50.7859,50.7348,50.7859,9153.0
2016-08-29 13:30:00,59.64,59.7,59.6,59.7,39498.0,50.7944,50.8455,50.7603,50.8455,39498.0
2016-08-29 14:00:00,59.7,59.7,59.66,59.67,21082.0,50.8455,50.8455,50.8114,50.82,21082.0
2016-08-29 14:30:00,59.66,59.68,59.59,59.64,19490.0,50.8114,50.8285,50.7518,50.7944,19490.0
2016-08-29 15:00:00,59.64,59.64,59.59,59.6,22860.0,50.7944,50.7944,50.7518,50.7603,22860.0
2016-08-29 15:30:00,59.6,59.62,59.48,59.61,88466.0,50.7603,50.7774,50.6581,50.7689,88466.0
2016-08-30 09:30:00,59.43,59.78,59.43,59.73,70515.0,50.6156,50.9136,50.6156,50.8711,70515.0
2016-08-30 10:00:00,59.74,59.77,59.7,59.71,67451.0,50.8796,50.9051,50.8455,50.854,67451.0
2016-08-30 10:30:00,59.71,59.74,59.64,59.69,83270.0,50.854,50.8796,50.7944,50.837,83270.0
2016-08-30 11:00:00,59.68,59.73,59.61,59.66,28248.0,50.8285,50.8711,50.7689,50.8114,28248.0
2016-08-30 11:30:00,59.68,59.82,59.68,59.81,24023.0,50.8285,50.9477,50.8285,50.9392,24023.0
2016-08-30 12:00:00,59.81,59.85,59.68,59.7,16600.0,50.9392,50.9733,50.8285,50.8455,16600.0
2016-08-30 12:30:00,59.7,59.78,59.68,59.76,12567.0,50.8455,50.9136,50.8285,50.8966,12567.0
2016-08-30 13:00:00,59.75,59.85,59.73,59.77,12205.0,50.8881,50.9733,50.8711,50.9051,12205.0
2016-08-30 13:30:00,59.78,59.78,59.69,59.78,22831.0,50.9136,50.9136,50.837,50.9136,22831.0
2016-08-30 14:00:00,59.76,59.77,59.69,59.71,22251.0,50.8966,50.9051,50.837,50.854,22251.0
2016-08-30 14:30:00,59.71,59.73,59.68,59.69,38147.0,50.854,50.8711,50.8285,50.837,38147.0
2016-08-30 15:00:00,59.7,59.82,59.7,59.76,24286.0,50.8455,50.9477,50.8455,50.8966,24286.0
2016-08-30 15:30:00,59.77,59.79,59.69,59.71,82745.0,50.9051,50.9222,50.837,50.854,82745.0
2016-08-31 09:30:00,59.59,59.89,59.47,59.89,40312.0,50.7518,51.0073,50.6496,51.0073,40312.0
2016-08-31 10:00:00,59.87,59.93,59.76,59.78,26160.0,50.9903,51.0414,50.8966,50.9136,26160.0
2016-08-31 10:30:00,59.77,59.8,59.71,59.71,23669.0,50.9051,50.9307,50.854,50.854,23669.0
2016-08-31 11:00:00,59.69,59.81,59.67,59.77,21541.0,50.837,50.9392,50.82,50.9051,21541.0
2016-08-31 11:30:00,59.77,59.9,59.75,59.88,28354.0,50.9051,51.0158,50.8881,50.9988,28354.0
2016-08-31 12:00:00,59.88,59.89,59.8,59.85,31850.0,50.9988,51.0073,50.9307,50.9733,31850.0
2016-08-31 12:30:00,59.85,59.89,59.77,59.81,41328.0,50.9733,51.0073,50.9051,50.9392,41328.0
2016-08-31 13:00:00,59.82,59.85,59.73,59.85,26678.0,50.9477,50.9733,50.8711,50.9733,26678.0
2016-08-31 13:30:00,59.84,59.95,59.8,59.9,29864.0,50.9647,51.0584,50.9307,51.0158,29864.0
2016-08-31 14:00:00,59.89,59.99,59.88,59.98,29556.0,51.0073,51.0925,50.9988,51.084,29556.0
2016-08-31 14:30:00,59.99,60.05,59.95,60.04,58716.0,51.0925,51.1436,51.0584,51.1351,58716.0
2016-08-31 15:00:00,60.03,60.22,60.03,60.2,69325.0,51.1266,51.2884,51.1266,51.2713,69325.0
2016-08-31 15:30:00,60.18,60.25,60.12,60.12,111105.0,51.2543,51.3139,51.2032,51.2032,111105.0
2016-09-01 09:30:00,60.14,60.69,60.03,60.69,101528.0,51.2202,51.6887,51.1266,51.6887,101528.0
2016-09-01 10:00:00,60.68,60.86,60.52,60.56,94154.0,51.6802,51.8335,51.5439,51.578,94154.0
2016-09-01 10:30:00,60.51,60.6,60.5,60.52,56923.0,51.5354,51.612,51.5269,51.5439,56923.0
2016-09-01 11:00:00,60.5,60.56,60.42,60.54,57772.0,51.5269,51.578,51.4587,51.5609,57772.0
2016-09-01 11:30:00,60.53,60.72,60.53,60.68,34262.0,51.5524,51.7142,51.5524,51.6802,34262.0
2016-09-01 12:00:00,60.69,60.7,60.45,60.68,113048.0,51.6887,51.6972,51.4843,51.6802,113048.0
2016-09-01 12:30:00,60.72,60.92,60.71,60.81,28384.0,51.7142,51.8846,51.7057,51.7909,28384.0
2016-09-01 13:00:00,60.79,60.86,60.72,60.86,21778.0,51.7738,51.8335,51.7142,51.8335,21778.0
2016-09-01 13:30:00,60.85,60.87,60.74,60.74,18908.0,51.8249,51.842,51.7313,51.7313,18908.0
2016-09-01 14:00:00,60.73,60.75,60.6,60.74,18620.0,51.7227,51.7398,51.612,51.7313,18620.0
2016-09-01 14:30:00,60.74,60.74,60.6,60.64,25865.0,51.7313,51.7313,51.612,51.6461,25865.0
2016-09-01 15:00:00,60.64,60.64,60.5,60.58,31322.0,51.6461,51.6461,51.5269,51.595,31322.0
2016-09-01 15:30:00,60.58,60.74,60.57,60.73,79794.0,51.595,51.7313,51.5865,51.7227,79794.0
2016-09-02 09:30:00,60.83,61.19,60.83,61.05,69409.0,51.8079,52.1145,51.8079,51.9953,69409.0
2016-09-02 10:00:00,61.05,61.14,60.97,61.14,36919.0,51.9953,52.0719,51.9271,52.0719,36919.0
2016-09-02 10:30:00,61.14,61.14,61.0,61.01,19971.0,52.0719,52.0719,51.9527,51.9612,19971.0
2016-09-02 11:00:00,61.02,61.05,60.98,61.0,15295.0,51.9697,51.9953,51.9357,51.9527,15295.0
2016-09-02 11:30:00,61.01,61.09,60.99,61.02,16684.0,51.9612,52.0293,51.9442,51.9697,16684.0
2016-09-02 12:00:00,61.02,61.06,60.79,60.82,33216.0,51.9697,52.0038,51.7738,51.7994,33216.0
2016-09-02 12:30:00,60.8,60.91,60.8,60.81,15821.0,51.7824,51.876,51.7824,51.7909,15821.0
2016-09-02 13:00:00,60.81,60.88,60.8,60.82,24610.0,51.7909,51.8505,51.7824,51.7994,24610.0
2016-09-02 13:30:00,60.82,60.93,60.81,60.9,46349.0,51.7994,51.8931,51.7909,51.8675,46349.0
2016-09-02 14:00:00,60.88,60.98,60.88,60.96,13991.0,51.8505,51.9357,51.8505,51.9186,13991.0
2016-09-02 14:30:00,60.96,61.0,60.94,61.0,19034.0,51.9186,51.9527,51.9016,51.9527,19034.0
2016-09-02 15:00:00,61.0,61.06,60.97,60.97,33967.0,51.9527,52.0038,51.9271,51.9271,33967.0
2016-09-02 15:30:00,60.97,60.99,60.85,60.91,101289.0,51.9271,51.9442,51.8249,51.876,101289.0
2016-09-06 09:30:00,60.74,60.98,60.74,60.92,17514.0,51.7313,51.9357,51.7313,51.8846,17514.0
2016-09-06 10:00:00,60.92,60.99,60.74,60.76,15781.0,51.8846,51.9442,51.7313,51.7483,15781.0
2016-09-06 10:30:00,60.76,60.89,60.76,60.85,7768.0,51.7483,51.859,51.7483,51.8249,7768.0
2016-09-06 11:00:00,60.87,60.99,60.78,60.96,48554.0,51.842,51.9442,51.7653,51.9186,48554.0
2016-09-06 11:30:00,60.95,60.97,60.85,60.91,12327.0,51.9101,51.9271,51.8249,51.876,12327.0
2016-09-06 12:00:00,60.9,60.91,60.84,60.86,10100.0,51.8675,51.876,51.8164,51.8335,10100.0
2016-09-06 12:30:00,60.86,60.93,60.85,60.85,6008.0,51.8335,51.8931,51.8249,51.8249,6008.0
2016-09-06 13:00:00,60.86,60.86,60.81,60.83,6221.0,51.8335,51.8335,51.7909,51.8079,6221.0
2016-09-06 13:30:00,60.83,60.88,60.81,60.85,11550.0,51.8079,51.8505,51.7909,51.8249,11550.0
2016-09-06 14:00:00,60.83,60.9,60.83,60.87,13258.0,51.8079,51.8675,51.8079,51.842,13258.0
2016-09-06 14:30:00,60.87,60.89,60.83,60.84,8569.0,51.842,51.859,51.8079,51.8164,8569.0
2016-09-06 15:00:00,60.84,60.88,60.83,60.88,10063.0,51.8164,51.8505,51.8079,51.8505,10063.0
2016-09-06 15:30:00,60.88,60.99,60.87,60.96,41535.0,51.8505,51.9442,51.842,51.9186,41535.0
2016-09-07 09:30:00,60.84,61.01,60.82,61.0,74602.0,51.8164,51.9612,51.7994,51.9527,74602.0
2016-09-07 10:00:00,61.0,61.04,60.93,60.99,12440.0,51.9527,51.9868,51.8931,51.9442,12440.0
2016-09-07 10:30:00,61.01,61.04,60.89,60.97,9965.0,51.9612,51.9868,51.859,51.9271,9965.0
2016-09-07 11:00:00,60.92,61.0,60.86,60.9,10735.0,51.8846,51.9527,51.8335,51.8675,10735.0
2016-09-07 11:30:00,60.91,60.98,60.86,60.98,16107.0,51.876,51.9357,51.8335,51.9357,16107.0
2016-09-07 12:00:00,60.97,61.05,60.95,60.98,16931.0,51.9271,51.9953,51.9101,51.9357,16931.0
2016-09-07 12:30:00,61.0,61.07,60.99,61.01,16611.0,51.9527,52.0123,51.9442,51.9612,16611.0
2016-09-07 13:00:00,61.01,61.06,60.99,61.02,12462.0,51.9612,52.0038,51.9442,51.9697,12462.0
2016-09-07 13:30:00,61.03,61.14,60.99,61.12,60224.0,51.9782,52.0719,51.9442,52.0549,60224.0
2016-09-07 14:00:00,61.12,61.19,61.1,61.14,19670.0,52.0549,52.1145,52.0379,52.0719,19670.0
2016-09-07 14:30:00,61.13,61.14,61.06,61.09,16109.0,52.0634,52.0719,52.0038,52.0293,16109.0
2016-09-07 15:00:00,61.09,61.13,61.04,61.06,21510.0,52.0293,52.0634,51.9868,52.0038,21510.0
2016-09-07 15:30:00,61.07,61.12,61.03,61.1,33869.0,52.0123,52.0549,51.9782,52.0379,33869.0
2016-09-08 09:30:00,61.16,61.33,61.09,61.19,15975.0,52.089,52.2337,52.0293,52.1145,15975.0
2016-09-08 10:00:00,61.17,61.28,60.84,60.87,28089.0,52.0975,52.1912,51.8164,51.842,28089.0
2016-09-08 10:30:00,60.92,61.03,60.9,60.94,13450.0,51.8846,51.9782,51.8675,51.9016,13450.0
2016-09-08 11:00:00,60.95,61.13,60.95,61.05,27520.0,51.9101,52.0634,51.9101,51.9953,27520.0
2016-09-08 11:30:00,61.04,61.1,60.93,61.02,14889.0,51.9868,52.0379,51.8931,51.9697,14889.0
2016-09-08 12:00:00,61.04,61.08,60.99,61.04,13283.0,51.9868,52.0208,51.9442,51.9868,13283.0
2016-09-08 12:30:00,61.04,61.08,60.97,61.05,8900.0,51.9868,52.0208,51.9271,51.9953,8900.0
2016-09-08 13:00:00,61.05,61.05,60.98,61.0,10977.0,51.9953,51.9953,51.9357,51.9527,10977.0
2016-09-08 13:30:00,61.0,61.04,60.95,61.01,22962.0,51.9527,51.9868,51.9101,51.9612,22962.0
2016-09-08 14:00:00,61.01,61.08,60.99,61.03,10529.0,51.9612,52.0208,51.9442,51.9782,10529.0
2016-09-08 14:30:00,61.02,61.06,61.01,61.03,11182.0,51.9697,52.0038,51.9612,51.9782,11182.0
2016-09-08 15:00:00,61.04,61.05,60.98,60.98,21537.0,51.9868,51.9953,51.9357,51.9357,21537.0
2016-09-08 15:30:00,60.99,61.01,60.91,60.96,48081.0,51.9442,51.9612,51.876,51.9186,48081.0
2016-09-09 09:30:00,60.28,60.74,60.25,60.72,36612.0,51.3395,51.7313,51.3139,51.7142,36612.0
2016-09-09 10:00:00,60.7,60.9,60.65,60.86,28058.0,51.6972,51.8675,51.6546,51.8335,28058.0
2016-09-09 10:30:00,60.83,60.9,60.76,60.88,24319.0,51.8079,51.8675,51.7483,51.8505,24319.0
2016-09-09 11:00:00,60.9,61.03,60.86,61.03,22397.0,51.8675,51.9782,51.8335,51.9782,22397.0
2016-09-09 11:30:00,61.03,61.1,60.99,61.03,44173.0,51.9782,52.0379,51.9442,51.9782,44173.0
2016-09-09 12:00:00,61.03,61.07,60.97,61.03,29313.0,51.9782,52.0123,51.9271,51.9782,29313.0
2016-09-09 12:30:00,61.03,61.05,60.98,61.01,35354.0,51.9782,51.9953,51.9357,51.9612,35354.0
2016-09-09 13:00:00,61.0,61.02,60.84,60.89,31432.0,51.9527,51.9697,51.8164,51.859,31432.0
2016-09-09 13:30:00,60.89,60.94,60.83,60.89,27423.0,51.859,51.9016,51.8079,51.859,27423.0
2016-09-09 14:00:00,60.87,60.96,60.78,60.95,35802.0,51.842,51.9186,51.7653,51.9101,35802.0
2016-09-09 14:30:00,60.96,60.99,60.83,60.85,31782.0,51.9186,51.9442,51.8079,51.8249,31782.0
2016-09-09 15:00:00,60.86,60.86,60.72,60.8,49878.0,51.8335,51.8335,51.7142,51.7824,49878.0
2016-09-09 15:30:00,60.8,60.8,60.56,60.65,243878.0,51.7824,51.7824,51.578,51.6546,243878.0
2016-09-12 09:30:00,60.31,60.81,60.23,60.43,24898.0,51.365,51.7909,51.2969,51.4672,24898.0
2016-09-12 10:00:00,60.42,60.54,60.33,60.45,19186.0,51.4587,51.5609,51.3821,51.4843,19186.0
2016-09-12 10:30:00,60.45,60.55,60.45,60.52,29324.0,51.4843,51.5694,51.4843,51.5439,29324.0
2016-09-12 11:00:00,60.55,60.65,60.49,60.65,18174.0,51.5694,51.6546,51.5183,51.6546,18174.0
2016-09-12 11:30:00,60.54,60.73,60.54,60.69,9734.0,51.5609,51.7227,51.5609,51.6887,9734.0
2016-09-12 12:00:00,60.69,60.69,60.5,60.61,41054.0,51.6887,51.6887,51.5269,51.6205,41054.0
2016-09-12 12:30:00,60.64,60.7,60.58,60.67,9600.0,51.6461,51.6972,51.595,51.6716,9600.0
2016-09-12 13:00:00,60.67,60.84,60.6,60.6,15171.0,51.6716,51.8164,51.612,51.612,15171.0
2016-09-12 13:30:00,60.6,60.73,60.56,60.73,22838.0,51.612,51.7227,51.578,51.7227,22838.0
2016-09-12 14:00:00,60.75,60.88,60.75,60.83,23723.0,51.7398,51.8505,51.7398,51.8079,23723.0
2016-09-12 14:30:00,60.83,60.92,60.78,60.89,30070.0,51.8079,51.8846,51.7653,51.859,30070.0
2016-09-12 15:00:00,60.88,61.04,60.88,61.04,43886.0,51.8505,51.9868,51.8505,51.9868,43886.0
2016-09-12 15:30:00,61.04,61.09,60.98,61.0,96864.0,51.9868,52.0293,51.9357,51.9527,96864.0
2016-09-13 09:30:00,60.92,60.92,60.15,60.8,28729.0,51.8846,51.8846,51.2288,51.7824,28729.0
2016-09-13 10:00:00,60.78,60.84,60.65,60.84,44206.0,51.7653,51.8164,51.6546,51.8164,44206.0
2016-09-13 10:30:00,60.81,60.85,60.67,60.76,91238.0,51.7909,51.8249,51.6716,51.7483,91238.0
2016-09-13 11:00:00,60.77,60.81,60.71,60.78,37101.0,51.7568,51.7909,51.7057,51.7653,37101.0
2016-09-13 11:30:00,60.79,60.81,60.75,60.77,30591.0,51.7738,51.7909,51.7398,51.7568,30591.0
2016-09-13 12:00:00,60.8,60.81,60.75,60.76,44397.0,51.7824,51.7909,51.7398,51.7483,44397.0
2016-09-13 12:30:00,60.75,60.8,60.75,60.8,32111.0,51.7398,51.7824,51.7398,51.7824,32111.0
2016-09-13 13:00:00,60.79,61.06,60.75,61.03,174278.0,51.7738,52.0038,51.7398,51.9782,174278.0
2016-09-13 13:30:00,61.08,61.12,60.65,60.71,98433.0,52.0208,52.0549,51.6546,51.7057,98433.0
2016-09-13 14:00:00,60.7,60.79,60.67,60.72,23736.0,51.6972,51.7738,51.6716,51.7142,23736.0
2016-09-13 14:30:00,60.71,60.78,60.65,60.65,35026.0,51.7057,51.7653,51.6546,51.6546,35026.0
2016-09-13 15:00:00,60.63,60.76,60.56,60.7,87722.0,51.6376,51.7483,51.578,51.6972,87722.0
2016-09-13 15:30:00,60.7,60.71,60.51,60.53,122730.0,51.6972,51.7057,51.5354,51.5524,122730.0
2016-09-14 09:30:00,60.56,60.81,60.14,60.25,51266.0,51.578,51.7909,51.2202,51.3139,51266.0
2016-09-14 10:00:00,60.27,60.42,60.25,60.37,37404.0,51.331,51.4587,51.3139,51.4161,37404.0
2016-09-14 10:30:00,60.38,60.49,60.12,60.12,32370.0,51.4246,51.5183,51.2032,51.2032,32370.0
2016-09-14 11:00:00,60.12,60.2,59.93,59.94,40804.0,51.2032,51.2713,51.0414,51.0499,40804.0
2016-09-14 11:30:00,59.94,59.97,59.82,59.89,52418.0,51.0499,51.0755,50.9477,51.0073,52418.0
2016-09-14 12:00:00,59.9,60.07,59.88,60.04,34859.0,51.0158,51.1606,50.9988,51.1351,34859.0
2016-09-14 12:30:00,60.03,60.05,59.84,59.89,44090.0,51.1266,51.1436,50.9647,51.0073,44090.0
2016-09-14 13:00:00,59.9,59.9,59.77,59.78,32178.0,51.0158,51.0158,50.9051,50.9136,32178.0
2016-09-14 13:30:00,59.78,59.85,59.52,59.53,51010.0,50.9136,50.9733,50.6922,50.7007,51010.0
2016-09-14 14:00:00,59.53,59.55,59.34,59.4,67580.0,50.7007,50.7178,50.5389,50.59,67580.0
2016-09-14 14:30:00,59.4,59.45,59.2,59.26,64708.0,50.59,50.6326,50.4197,50.4708,64708.0
2016-09-14 15:00:00,59.25,59.32,59.06,59.11,89045.0,50.4622,50.5219,50.3004,50.343,89045.0
2016-09-14 15:30:00,59.11,59.21,58.94,59.0,279544.0,50.343,50.4282,50.1982,50.2493,279544.0
2016-09-15 09:30:00,59.16,59.95,59.15,59.91,111839.0,50.3856,51.0584,50.3771,51.0244,111839.0
2016-09-15 10:00:00,59.9,60.04,59.84,60.04,127213.0,51.0158,51.1351,50.9647,51.1351,127213.0
2016-09-15 10:30:00,60.04,60.15,59.85,60.04,94839.0,51.1351,51.2288,50.9733,51.1351,94839.0
2016-09-15 11:00:00,60.06,60.1,59.83,59.89,64131.0,51.1521,51.1862,50.9562,51.0073,64131.0
2016-09-15 11:30:00,59.9,59.97,59.85,59.92,57974.0,51.0158,51.0755,50.9733,51.0329,57974.0
2016-09-15 12:00:00,59.91,59.98,59.78,59.84,64633.0,51.0244,51.084,50.9136,50.9647,64633.0
2016-09-15 12:30:00,59.84,59.95,59.84,59.91,46254.0,50.9647,51.0584,50.9647,51.0244,46254.0
2016-09-15 13:00:00,59.91,59.98,59.84,59.87,51005.0,51.0244,51.084,50.9647,50.9903,51005.0
2016-09-15 13:30:00,59.88,59.95,59.87,59.88,46591.0,50.9988,51.0584,50.9903,50.9988,46591.0
2016-09-15 14:00:00,59.88,59.96,59.84,59.84,72819.0,50.9988,51.0669,50.9647,50.9647,72819.0
2016-09-15 14:30:00,59.85,59.94,59.84,59.93,63304.0,50.9733,51.0499,50.9647,51.0414,63304.0
2016-09-15 15:00:00,59.93,59.98,59.92,59.93,107110.0,51.0414,51.084,51.0329,51.0414,107110.0
2016-09-15 15:30:00,59.95,60.07,59.92,59.95,218596.0,51.0584,51.1606,51.0329,51.0584,218596.0
2016-09-16 09:30:00,59.91,60.15,59.38,59.48,30997.0,51.0244,51.2288,50.573,50.6581,30997.0
2016-09-16 10:00:00,59.51,59.54,59.18,59.19,35562.0,50.6837,50.7092,50.4026,50.4111,35562.0
2016-09-16 10:30:00,59.18,59.52,59.17,59.4,48980.0,50.4026,50.6922,50.3941,50.59,48980.0
2016-09-16 11:00:00,59.4,59.67,59.4,59.59,84308.0,50.59,50.82,50.59,50.7518,84308.0
2016-09-16 11:30:00,59.59,59.73,59.59,59.61,66304.0,50.7518,50.8711,50.7518,50.7689,66304.0
2016-09-16 12:00:00,59.61,59.71,59.54,59.67,40190.0,50.7689,50.854,50.7092,50.82,40190.0
2016-09-16 12:30:00,59.68,59.68,59.51,59.51,13870.0,50.8285,50.8285,50.6837,50.6837,13870.0
2016-09-16 13:00:00,59.49,59.54,59.41,59.43,11444.0,50.6667,50.7092,50.5985,50.6156,11444.0
2016-09-16 13:30:00,59.45,59.45,59.27,59.3,23456.0,50.6326,50.6326,50.4793,50.5048,23456.0
2016-09-16 14:00:00,59.29,59.53,59.27,59.53,31327.0,50.4963,50.7007,50.4793,50.7007,31327.0
2016-09-16 14:30:00,59.54,59.63,59.47,59.5,97453.0,50.7092,50.7859,50.6496,50.6752,97453.0
2016-09-16 15:00:00,59.5,59.57,59.45,59.53,61946.0,50.6752,50.7348,50.6326,50.7007,61946.0
2016-09-16 15:30:00,59.52,59.54,59.24,59.29,206644.0,50.6922,50.7092,50.4537,50.4963,206644.0
2016-09-19 09:30:00,59.19,59.68,59.13,59.37,28633.0,50.4111,50.8285,50.36,50.5644,28633.0
2016-09-19 10:00:00,59.43,59.45,59.28,59.38,25319.0,50.6156,50.6326,50.4878,50.573,25319.0
2016-09-19 10:30:00,59.39,59.47,59.36,59.42,9226.0,50.5815,50.6496,50.5559,50.607,9226.0
2016-09-19 11:00:00,59.43,59.53,59.34,59.39,12164.0,50.6156,50.7007,50.5389,50.5815,12164.0
2016-09-19 11:30:00,59.37,59.55,59.33,59.54,77462.0,50.5644,50.7178,50.5304,50.7092,77462.0
2016-09-19 12:00:00,59.53,59.56,59.42,59.52,43017.0,50.7007,50.7263,50.607,50.6922,43017.0
2016-09-19 12:30:00,59.49,59.49,59.35,59.42,30102.0,50.6667,50.6667,50.5474,50.607,30102.0
2016-09-19 13:00:00,59.41,59.52,59.39,59.41,20437.0,50.5985,50.6922,50.5815,50.5985,20437.0
2016-09-19 13:30:00,59.41,59.41,59.26,59.4,16330.0,50.5985,50.5985,50.4708,50.59,16330.0
2016-09-19 14:00:00,59.38,59.5,59.37,59.4,14647.0,50.573,50.6752,50.5644,50.59,14647.0
2016-09-19 14:30:00,59.41,59.54,59.4,59.54,14379.0,50.5985,50.7092,50.59,50.7092,14379.0
2016-09-19 15:00:00,59.54,59.55,59.4,59.46,33223.0,50.7092,50.7178,50.59,50.6411,33223.0
2016-09-19 15:30:00,59.47,59.5,59.32,59.34,117754.0,50.6496,50.6752,50.5219,50.5389,117754.0
2016-09-20 09:30:00,59.4,59.74,59.37,59.44,45052.0,50.59,50.8796,50.5644,50.6241,45052.0
2016-09-20 10:00:00,59.43,59.46,59.36,59.45,17566.0,50.6156,50.6411,50.5559,50.6326,17566.0
2016-09-20 10:30:00,59.47,59.49,59.37,59.4,18886.0,50.6496,50.6667,50.5644,50.59,18886.0
2016-09-20 11:00:00,59.41,59.47,59.31,59.33,17191.0,50.5985,50.6496,50.5133,50.5304,17191.0
2016-09-20 11:30:00,59.31,59.35,59.25,59.32,14655.0,50.5133,50.5474,50.4622,50.5219,14655.0
2016-09-20 12:00:00,59.3,59.34,59.26,59.29,11291.0,50.5048,50.5389,50.4708,50.4963,11291.0
2016-09-20 12:30:00,59.3,59.32,59.21,59.21,11788.0,50.5048,50.5219,50.4282,50.4282,11788.0
2016-09-20 13:00:00,59.18,59.24,59.14,59.15,23605.0,50.4026,50.4537,50.3686,50.3771,23605.0
2016-09-20 13:30:00,59.16,59.32,59.15,59.32,15443.0,50.3856,50.5219,50.3771,50.5219,15443.0
2016-09-20 14:00:00,59.33,59.37,59.12,59.14,31480.0,50.5304,50.5644,50.3515,50.3686,31480.0
2016-09-20 14:30:00,59.14,59.22,59.13,59.14,35378.0,50.3686,50.4367,50.36,50.3686,35378.0
2016-09-20 15:00:00,59.14,59.15,59.09,59.13,66922.0,50.3686,50.3771,50.326,50.36,66922.0
2016-09-20 15:30:00,59.13,59.16,58.93,58.95,192507.0,50.36,50.3856,50.1897,50.2067,192507.0
2016-09-21 09:30:00,59.32,59.34,58.98,59.2,88029.0,50.5219,50.5389,50.2323,50.4197,88029.0
2016-09-21 10:00:00,59.21,59.47,59.21,59.39,92468.0,50.4282,50.6496,50.4282,50.5815,92468.0
2016-09-21 10:30:00,59.38,59.41,59.24,59.24,32628.0,50.573,50.5985,50.4537,50.4537,32628.0
2016-09-21 11:00:00,59.23,59.24,59.04,59.22,43800.0,50.4452,50.4537,50.2834,50.4367,43800.0
2016-09-21 11:30:00,59.21,59.34,59.17,59.33,66866.0,50.4282,50.5389,50.3941,50.5304,66866.0
2016-09-21 12:00:00,59.33,59.33,59.2,59.21,39133.0,50.5304,50.5304,50.4197,50.4282,39133.0
2016-09-21 12:30:00,59.2,59.2,58.93,59.0,71359.0,50.4197,50.4197,50.1897,50.2493,71359.0
2016-09-21 13:00:00,59.01,59.04,58.93,59.0,44343.0,50.2578,50.2834,50.1897,50.2493,44343.0
2016-09-21 13:30:00,59.01,59.02,58.95,58.96,37491.0,50.2578,50.2664,50.2067,50.2153,37491.0
2016-09-21 14:00:00,58.94,59.06,58.91,58.98,96173.0,50.1982,50.3004,50.1727,50.2323,96173.0
2016-09-21 14:30:00,58.98,59.03,58.96,59.02,53823.0,50.2323,50.2749,50.2153,50.2664,53823.0
2016-09-21 15:00:00,59.02,59.2,58.99,59.16,164645.0,50.2664,50.4197,50.2408,50.3856,164645.0
2016-09-21 15:30:00,59.17,59.29,59.03,59.03,323591.0,50.3941,50.4963,50.2749,50.2749,323591.0
2016-09-22 09:30:00,58.99,59.59,58.76,58.99,103398.0,50.2408,50.7518,50.0449,50.2408,103398.0
2016-09-22 10:00:00,58.99,59.06,58.75,58.77,170357.0,50.2408,50.3004,50.0364,50.0534,170357.0
2016-09-22 10:30:00,58.77,59.23,58.76,59.14,121450.0,50.0534,50.4452,50.0449,50.3686,121450.0
2016-09-22 11:00:00,59.14,59.24,59.06,59.18,44919.0,50.3686,50.4537,50.3004,50.4026,44919.0
2016-09-22 11:30:00,59.17,59.28,59.14,59.26,36509.0,50.3941,50.4878,50.3686,50.4708,36509.0
2016-09-22 12:00:00,59.27,59.28,59.16,59.18,26701.0,50.4793,50.4878,50.3856,50.4026,26701.0
2016-09-22 12:30:00,59.18,59.18,59.11,59.15,51616.0,50.4026,50.4026,50.343,50.3771,51616.0
2016-09-22 13:00:00,59.15,59.35,59.15,59.32,31963.0,50.3771,50.5474,50.3771,50.5219,31963.0
2016-09-22 13:30:00,59.31,59.38,59.24,59.24,26273.0,50.5133,50.573,50.4537,50.4537,26273.0
2016-09-22 14:00:00,59.25,59.36,59.16,59.2,33413.0,50.4622,50.5559,50.3856,50.4197,33413.0
2016-09-22 14:30:00,59.19,59.26,59.14,59.14,38916.0,50.4111,50.4708,50.3686,50.3686,38916.0
2016-09-22 15:00:00,59.13,59.23,59.09,59.14,70785.0,50.36,50.4452,50.326,50.3686,70785.0
2016-09-22 15:30:00,59.13,59.21,59.07,59.12,178823.0,50.36,50.4282,50.3089,50.3515,178823.0
2016-09-23 09:30:00,58.96,59.05,58.48,58.48,54845.0,50.2153,50.2919,49.8065,49.8065,54845.0
2016-09-23 10:00:00,58.48,58.55,58.38,58.39,53355.0,49.8065,49.8661,49.7213,49.7298,53355.0
2016-09-23 10:30:00,58.42,58.64,58.42,58.62,19329.0,49.7554,49.9427,49.7554,49.9257,19329.0
2016-09-23 11:00:00,58.63,58.88,58.62,58.8,48745.0,49.9342,50.1471,49.9257,50.079,48745.0
2016-09-23 11:30:00,58.79,58.79,58.58,58.65,26798.0,50.0705,50.0705,49.8916,49.9512,26798.0
2016-09-23 12:00:00,58.65,58.82,58.65,58.71,32088.0,49.9512,50.096,49.9512,50.0023,32088.0
2016-09-23 12:30:00,58.71,58.76,58.68,58.73,23300.0,50.0023,50.0449,49.9768,50.0194,23300.0
2016-09-23 13:00:00,58.73,58.76,58.7,58.73,12425.0,50.0194,50.0449,49.9938,50.0194,12425.0
2016-09-23 13:30:00,58.75,58.75,58.62,58.62,24199.0,50.0364,50.0364,49.9257,49.9257,24199.0
2016-09-23 14:00:00,58.62,58.69,58.59,58.64,26861.0,49.9257,49.9853,49.9001,49.9427,26861.0
2016-09-23 14:30:00,58.65,58.67,58.56,58.67,24353.0,49.9512,49.9683,49.8746,49.9683,24353.0
2016-09-23 15:00:00,58.67,58.68,58.63,58.68,28214.0,49.9683,49.9768,49.9342,49.9768,28214.0
2016-09-23 15:30:00,58.68,58.72,58.57,58.57,98377.0,49.9768,50.0109,49.8831,49.8831,98377.0
2016-09-26 09:30:00,58.23,58.73,58.11,58.25,96408.0,49.5935,50.0194,49.4913,49.6106,96408.0
2016-09-26 10:00:00,58.25,58.29,58.14,58.28,37239.0,49.6106,49.6446,49.5169,49.6361,37239.0
2016-09-26 10:30:00,58.27,58.34,58.22,58.23,15797.0,49.6276,49.6872,49.585,49.5935,15797.0
2016-09-26 11:00:00,58.23,58.25,58.15,58.18,26995.0,49.5935,49.6106,49.5254,49.5509,26995.0
2016-09-26 11:30:00,58.18,58.37,58.15,58.29,34000.0,49.5509,49.7128,49.5254,49.6446,34000.0
2016-09-26 12:00:00,58.29,58.36,58.27,58.34,28458.0,49.6446,49.7042,49.6276,49.6872,28458.0
2016-09-26 12:30:00,58.33,58.44,58.32,58.38,19345.0,49.6787,49.7724,49.6702,49.7213,19345.0
2016-09-26 13:00:00,58.38,58.39,58.23,58.23,8280.0,49.7213,49.7298,49.5935,49.5935,8280.0
2016-09-26 13:30:00,58.25,58.33,58.24,58.3,11836.0,49.6106,49.6787,49.602,49.6531,11836.0
2016-09-26 14:00:00,58.29,58.29,58.21,58.24,13505.0,49.6446,49.6446,49.5765,49.602,13505.0
2016-09-26 14:30:00,58.25,58.26,58.15,58.16,31091.0,49.6106,49.6191,49.5254,49.5339,31091.0
2016-09-26 15:00:00,58.16,58.17,58.05,58.07,37715.0,49.5339,49.5424,49.4402,49.4573,37715.0
2016-09-26 15:30:00,58.07,58.09,57.97,58.05,184135.0,49.4573,49.4743,49.3721,49.4402,184135.0
2016-09-27 09:30:00,57.92,58.41,57.78,58.39,114055.0,49.3295,49.7468,49.2103,49.7298,114055.0
2016-09-27 10:00:00,58.41,58.43,58.3,58.38,49031.0,49.7468,49.7639,49.6531,49.7213,49031.0
2016-09-27 10:30:00,58.39,58.4,58.21,58.32,44542.0,49.7298,49.7383,49.5765,49.6702,44542.0
2016-09-27 11:00:00,58.33,58.44,58.31,58.43,41170.0,49.6787,49.7724,49.6617,49.7639,41170.0
2016-09-27 11:30:00,58.41,58.45,58.33,58.36,24073.0,49.7468,49.7809,49.6787,49.7042,24073.0
2016-09-27 12:00:00,58.35,58.36,58.17,58.3,16347.0,49.6957,49.7042,49.5424,49.6531,16347.0
2016-09-27 12:30:00,58.29,58.31,58.18,58.27,14528.0,49.6446,49.6617,49.5509,49.6276,14528.0
2016-09-27 13:00:00,58.25,58.27,58.16,58.17,18387.0,49.6106,49.6276,49.5339,49.5424,18387.0
2016-09-27 13:30:00,58.17,58.19,58.05,58.05,28501.0,49.5424,49.5595,49.4402,49.4402,28501.0
2016-09-27 14:00:00,58.07,58.13,58.04,58.1,26554.0,49.4573,49.5084,49.4317,49.4828,26554.0
2016-09-27 14:30:00,58.11,58.19,58.01,58.16,37913.0,49.4913,49.5595,49.4062,49.5339,37913.0
2016-09-27 15:00:00,58.17,58.18,58.06,58.07,79100.0,49.5424,49.5509,49.4487,49.4573,79100.0
2016-09-27 15:30:00,58.07,58.12,57.98,58.08,296295.0,49.4573,49.4998,49.3806,49.4658,296295.0
2016-09-28 09:30:00,57.88,58.0,57.81,57.85,21315.0,49.4606,49.5632,49.4008,49.435,21315.0
2016-09-28 10:00:00,57.87,58.0,57.63,57.7,19698.0,49.4521,49.5632,49.247,49.3068,19698.0
2016-09-28 10:30:00,57.76,57.77,57.47,57.59,27251.0,49.3581,49.3666,49.1102,49.2128,27251.0
2016-09-28 11:00:00,57.59,57.66,57.48,57.52,28200.0,49.2128,49.2726,49.1188,49.153,28200.0
2016-09-28 11:30:00,57.53,57.76,57.53,57.72,39366.0,49.1615,49.3581,49.1615,49.3239,39366.0
2016-09-28 12:00:00,57.73,57.84,57.69,57.83,29297.0,49.3324,49.4264,49.2982,49.4179,29297.0
2016-09-28 12:30:00,57.82,57.94,57.79,57.9,20329.0,49.4093,49.5119,49.3837,49.4777,20329.0
2016-09-28 13:00:00,57.9,58.08,57.87,58.04,33223.0,49.4777,49.6315,49.4521,49.5973,33223.0
2016-09-28 13:30:00,58.04,58.15,57.95,58.04,54317.0,49.5973,49.6913,49.5204,49.5973,54317.0
2016-09-28 14:00:00,58.04,58.16,58.0,58.13,25469.0,49.5973,49.6999,49.5632,49.6742,25469.0
2016-09-28 14:30:00,58.12,58.2,58.06,58.14,40499.0,49.6657,49.7341,49.6144,49.6828,40499.0
2016-09-28 15:00:00,58.13,58.15,58.08,58.1,33936.0,49.6742,49.6913,49.6315,49.6486,33936.0
2016-09-28 15:30:00,58.1,58.25,58.1,58.22,86623.0,49.6486,49.7768,49.6486,49.7511,86623.0
2016-09-29 09:30:00,58.23,58.53,58.15,58.49,33048.0,49.7597,50.0161,49.6913,49.9819,33048.0
2016-09-29 10:00:00,58.48,58.54,58.34,58.46,16940.0,49.9733,50.0246,49.8537,49.9562,16940.0
2016-09-29 10:30:00,58.46,58.51,58.32,58.33,21673.0,49.9562,49.999,49.8366,49.8451,21673.0
2016-09-29 11:00:00,58.3,58.33,58.18,58.33,17630.0,49.8195,49.8451,49.717,49.8451,17630.0
2016-09-29 11:30:00,58.33,58.38,58.3,58.36,12059.0,49.8451,49.8879,49.8195,49.8708,12059.0
2016-09-29 12:00:00,58.36,58.43,58.32,58.36,19900.0,49.8708,49.9306,49.8366,49.8708,19900.0
2016-09-29 12:30:00,58.38,58.4,58.02,58.1,87473.0,49.8879,49.905,49.5802,49.6486,87473.0
2016-09-29 13:00:00,58.11,58.28,57.99,58.25,34801.0,49.6571,49.8024,49.5546,49.7768,34801.0
2016-09-29 13:30:00,58.25,58.26,58.04,58.11,22089.0,49.7768,49.7853,49.5973,49.6571,22089.0
2016-09-29 14:00:00,58.09,58.2,58.05,58.2,17343.0,49.6401,49.7341,49.6059,49.7341,17343.0
2016-09-29 14:30:00,58.2,58.22,57.99,58.0,21346.0,49.7341,49.7511,49.5546,49.5632,21346.0
2016-09-29 15:00:00,58.01,58.03,57.82,57.89,37363.0,49.5717,49.5888,49.4093,49.4692,37363.0
2016-09-29 15:30:00,57.89,57.95,57.74,57.79,150726.0,49.4692,49.5204,49.341,49.3837,150726.0
2016-09-30 09:30:00,57.78,57.95,57.4,57.41,37920.0,49.3752,49.5204,49.0504,49.059,37920.0
2016-09-30 10:00:00,57.42,57.46,57.31,57.43,36649.0,49.0675,49.1017,48.9735,49.0761,36649.0
2016-09-30 10:30:00,57.4,57.51,57.39,57.49,14675.0,49.0504,49.1444,49.0419,49.1273,14675.0
2016-09-30 11:00:00,57.48,57.61,57.47,57.6,15019.0,49.1188,49.2299,49.1102,49.2213,15019.0
2016-09-30 11:30:00,57.59,57.6,57.5,57.54,22327.0,49.2128,49.2213,49.1359,49.1701,22327.0
2016-09-30 12:00:00,57.53,57.96,57.51,57.86,43901.0,49.1615,49.529,49.1444,49.4435,43901.0
2016-09-30 12:30:00,57.86,58.07,57.83,57.84,24619.0,49.4435,49.623,49.4179,49.4264,24619.0
2016-09-30 13:00:00,57.83,57.95,57.82,57.85,16791.0,49.4179,49.5204,49.4093,49.435,16791.0
2016-09-30 13:30:00,57.84,58.02,57.84,58.02,27454.0,49.4264,49.5802,49.4264,49.5802,27454.0
2016-09-30 14:00:00,58.01,58.07,57.91,57.97,32331.0,49.5717,49.623,49.4862,49.5375,32331.0
2016-09-30 14:30:00,57.96,58.0,57.91,57.95,22657.0,49.529,49.5632,49.4862,49.5204,22657.0
2016-09-30 15:00:00,57.95,57.96,57.88,57.9,25666.0,49.5204,49.529,49.4606,49.4777,25666.0
2016-09-30 15:30:00,57.9,57.95,57.83,57.85,87903.0,49.4777,49.5204,49.4179,49.435,87903.0
2016-10-03 09:30:00,57.59,57.95,57.4,57.68,35469.0,49.2128,49.5204,49.0504,49.2897,35469.0
2016-10-03 10:00:00,57.68,57.81,57.52,57.72,33868.0,49.2897,49.4008,49.153,49.3239,33868.0
2016-10-03 10:30:00,57.72,57.96,57.71,57.91,20369.0,49.3239,49.529,49.3153,49.4862,20369.0
2016-10-03 11:00:00,57.93,57.93,57.82,57.89,20715.0,49.5033,49.5033,49.4093,49.4692,20715.0
2016-10-03 11:30:00,57.88,57.9,57.75,57.79,10019.0,49.4606,49.4777,49.3495,49.3837,10019.0
2016-10-03 12:00:00,57.78,57.84,57.7,57.72,7082.0,49.3752,49.4264,49.3068,49.3239,7082.0
2016-10-03 12:30:00,57.71,57.79,57.62,57.79,9158.0,49.3153,49.3837,49.2384,49.3837,9158.0
2016-10-03 13:00:00,57.78,57.81,57.73,57.75,11531.0,49.3752,49.4008,49.3324,49.3495,11531.0
2016-10-03 13:30:00,57.75,57.82,57.69,57.73,8148.0,49.3495,49.4093,49.2982,49.3324,8148.0
2016-10-03 14:00:00,57.73,57.77,57.68,57.68,11964.0,49.3324,49.3666,49.2897,49.2897,11964.0
2016-10-03 14:30:00,57.68,57.71,57.65,57.67,11578.0,49.2897,49.3153,49.2641,49.2812,11578.0
2016-10-03 15:00:00,57.67,57.78,57.65,57.77,20921.0,49.2812,49.3752,49.2641,49.3666,20921.0
2016-10-03 15:30:00,57.75,57.86,57.75,57.85,81053.0,49.3495,49.4435,49.3495,49.435,81053.0
2016-10-04 09:30:00,57.92,58.57,57.91,58.17,64497.0,49.4948,50.0502,49.4862,49.7084,64497.0
2016-10-04 10:00:00,58.17,58.24,58.01,58.13,28703.0,49.7084,49.7682,49.5717,49.6742,28703.0
2016-10-04 10:30:00,58.13,58.42,58.13,58.33,21159.0,49.6742,49.9221,49.6742,49.8451,21159.0
2016-10-04 11:00:00,58.33,58.39,58.28,58.39,84214.0,49.8451,49.8964,49.8024,49.8964,84214.0
2016-10-04 11:30:00,58.41,58.47,58.34,58.36,15664.0,49.9135,49.9648,49.8537,49.8708,15664.0
2016-10-04 12:00:00,58.36,58.39,58.26,58.27,17452.0,49.8708,49.8964,49.7853,49.7939,17452.0
2016-10-04 12:30:00,58.27,58.34,58.22,58.27,26515.0,49.7939,49.8537,49.7511,49.7939,26515.0
2016-10-04 13:00:00,58.26,58.26,58.11,58.23,28223.0,49.7853,49.7853,49.6571,49.7597,28223.0
2016-10-04 13:30:00,58.22,58.3,58.18,58.27,26318.0,49.7511,49.8195,49.717,49.7939,26318.0
2016-10-04 14:00:00,58.27,58.4,58.26,58.39,48310.0,49.7939,49.905,49.7853,49.8964,48310.0
2016-10-04 14:30:00,58.4,58.5,58.35,58.35,39209.0,49.905,49.9904,49.8622,49.8622,39209.0
2016-10-04 15:00:00,58.35,58.49,58.33,58.48,34243.0,49.8622,49.9819,49.8451,49.9733,34243.0
2016-10-04 15:30:00,58.49,58.5,58.37,58.45,111249.0,49.9819,49.9904,49.8793,49.9477,111249.0
2016-10-05 09:30:00,58.77,58.84,58.53,58.67,50379.0,50.2211,50.281,50.0161,50.1357,50379.0
2016-10-05 10:00:00,58.67,58.82,58.58,58.8,38398.0,50.1357,50.2639,50.0588,50.2468,38398.0
2016-10-05 10:30:00,58.79,58.89,58.73,58.89,34697.0,50.2382,50.3237,50.187,50.3237,34697.0
2016-10-05 11:00:00,58.89,59.13,58.83,58.9,43337.0,50.3237,50.5288,50.2724,50.3322,43337.0
2016-10-05 11:30:00,58.91,59.01,58.85,59.0,18534.0,50.3408,50.4262,50.2895,50.4177,18534.0
2016-10-05 12:00:00,59.0,59.06,58.97,58.97,25744.0,50.4177,50.469,50.3921,50.3921,25744.0
2016-10-05 12:30:00,58.96,58.99,58.92,58.98,15818.0,50.3835,50.4091,50.3493,50.4006,15818.0
2016-10-05 13:00:00,58.98,58.98,58.86,58.93,30866.0,50.4006,50.4006,50.2981,50.3579,30866.0
2016-10-05 13:30:00,58.95,58.95,58.85,58.93,42129.0,50.375,50.375,50.2895,50.3579,42129.0
2016-10-05 14:00:00,58.93,58.95,58.8,58.8,32974.0,50.3579,50.375,50.2468,50.2468,32974.0
2016-10-05 14:30:00,58.81,58.84,58.76,58.78,23543.0,50.2553,50.281,50.2126,50.2297,23543.0
2016-10-05 15:00:00,58.8,58.81,58.65,58.66,29380.0,50.2468,50.2553,50.1186,50.1271,29380.0
2016-10-05 15:30:00,58.66,58.78,58.66,58.7,135297.0,50.1271,50.2297,50.1271,50.1613,135297.0
2016-10-06 09:30:00,58.77,58.9,58.47,58.89,45755.0,50.2211,50.3322,49.9648,50.3237,45755.0
2016-10-06 10:00:00,58.88,59.15,58.83,59.1,53171.0,50.3151,50.5459,50.2724,50.5031,53171.0
2016-10-06 10:30:00,59.1,59.49,59.06,59.43,159721.0,50.5031,50.8364,50.469,50.7851,159721.0
2016-10-06 11:00:00,59.42,59.47,59.05,59.1,56085.0,50.7766,50.8193,50.4604,50.5031,56085.0
2016-10-06 11:30:00,59.13,59.28,59.12,59.22,19605.0,50.5288,50.657,50.5202,50.6057,19605.0
2016-10-06 12:00:00,59.22,59.34,59.22,59.29,17975.0,50.6057,50.7082,50.6057,50.6655,17975.0
2016-10-06 12:30:00,59.29,59.37,59.27,59.32,17820.0,50.6655,50.7339,50.6484,50.6911,17820.0
2016-10-06 13:00:00,59.33,59.45,59.31,59.45,39841.0,50.6997,50.8022,50.6826,50.8022,39841.0
2016-10-06 13:30:00,59.46,59.61,59.37,59.37,77262.0,50.8108,50.939,50.7339,50.7339,77262.0
2016-10-06 14:00:00,59.37,59.67,59.37,59.56,91824.0,50.7339,50.9902,50.7339,50.8962,91824.0
2016-10-06 14:30:00,59.56,59.64,59.55,59.62,37117.0,50.8962,50.9646,50.8877,50.9475,37117.0
2016-10-06 15:00:00,59.61,59.62,59.41,59.56,61600.0,50.939,50.9475,50.768,50.8962,61600.0
2016-10-06 15:30:00,59.56,59.72,59.48,59.58,232316.0,50.8962,51.033,50.8279,50.9133,232316.0
2016-10-07 09:30:00,59.54,59.59,59.32,59.32,33483.0,50.8791,50.9219,50.6911,50.6911,33483.0
2016-10-07 10:00:00,59.34,59.57,59.27,59.3,22772.0,50.7082,50.9048,50.6484,50.674,22772.0
2016-10-07 10:30:00,59.29,59.37,59.2,59.21,44348.0,50.6655,50.7339,50.5886,50.5971,44348.0
2016-10-07 11:00:00,59.2,59.33,59.18,59.22,25588.0,50.5886,50.6997,50.5715,50.6057,25588.0
2016-10-07 11:30:00,59.21,59.23,58.93,58.93,13206.0,50.5971,50.6142,50.3579,50.3579,13206.0
2016-10-07 12:00:00,58.93,59.01,58.88,58.89,15368.0,50.3579,50.4262,50.3151,50.3237,15368.0
2016-10-07 12:30:00,58.89,58.91,58.8,58.91,13135.0,50.3237,50.3408,50.2468,50.3408,13135.0
2016-10-07 13:00:00,58.91,58.98,58.86,58.97,11894.0,50.3408,50.4006,50.2981,50.3921,11894.0
2016-10-07 13:30:00,58.97,59.15,58.93,59.07,13948.0,50.3921,50.5459,50.3579,50.4775,13948.0
2016-10-07 14:00:00,59.06,59.08,58.95,59.02,14416.0,50.469,50.4861,50.375,50.4348,14416.0
2016-10-07 14:30:00,59.02,59.08,59.01,59.04,11856.0,50.4348,50.4861,50.4262,50.4519,11856.0
2016-10-07 15:00:00,59.04,59.06,58.99,59.04,18242.0,50.4519,50.469,50.4091,50.4519,18242.0
2016-10-07 15:30:00,59.04,59.06,59.0,59.04,84101.0,50.4519,50.469,50.4177,50.4519,84101.0
2016-10-10 09:30:00,58.99,59.37,58.86,59.27,25435.0,50.4091,50.7339,50.2981,50.6484,25435.0
2016-10-10 10:00:00,59.25,59.25,59.1,59.11,16211.0,50.6313,50.6313,50.5031,50.5117,16211.0
2016-10-10 10:30:00,59.11,59.19,59.07,59.17,12543.0,50.5117,50.58,50.4775,50.563,12543.0
2016-10-10 11:00:00,59.16,59.33,59.07,59.33,24508.0,50.5544,50.6997,50.4775,50.6997,24508.0
2016-10-10 11:30:00,59.31,59.34,59.29,59.32,15529.0,50.6826,50.7082,50.6655,50.6911,15529.0
2016-10-10 12:00:00,59.31,59.31,59.22,59.26,8742.0,50.6826,50.6826,50.6057,50.6399,8742.0
2016-10-10 12:30:00,59.27,59.33,59.27,59.3,7390.0,50.6484,50.6997,50.6484,50.674,7390.0
2016-10-10 13:00:00,59.29,59.34,59.2,59.21,22334.0,50.6655,50.7082,50.5886,50.5971,22334.0
2016-10-10 13:30:00,59.21,59.25,59.18,59.21,10201.0,50.5971,50.6313,50.5715,50.5971,10201.0
2016-10-10 14:00:00,59.2,59.23,59.13,59.23,14375.0,50.5886,50.6142,50.5288,50.6142,14375.0
2016-10-10 14:30:00,59.22,59.23,59.14,59.15,20432.0,50.6057,50.6142,50.5373,50.5459,20432.0
2016-10-10 15:00:00,59.16,59.2,59.14,59.19,23381.0,50.5544,50.5886,50.5373,50.58,23381.0
2016-10-10 15:30:00,59.19,59.25,59.15,59.21,54579.0,50.58,50.6313,50.5459,50.5971,54579.0
2016-10-11 09:30:00,59.33,59.89,58.96,59.1,52543.0,50.6997,51.1782,50.3835,50.5031,52543.0
2016-10-11 10:00:00,59.12,59.14,58.99,59.03,31452.0,50.5202,50.5373,50.4091,50.4433,31452.0
2016-10-11 10:30:00,59.07,59.08,58.96,58.98,54260.0,50.4775,50.4861,50.3835,50.4006,54260.0
2016-10-11 11:00:00,58.98,59.05,58.94,58.98,51499.0,50.4006,50.4604,50.3664,50.4006,51499.0
2016-10-11 11:30:00,58.99,59.09,58.94,59.08,15120.0,50.4091,50.4946,50.3664,50.4861,15120.0
2016-10-11 12:00:00,59.07,59.07,58.98,58.99,7155.0,50.4775,50.4775,50.4006,50.4091,7155.0
2016-10-11 12:30:00,58.97,59.09,58.95,58.99,12080.0,50.3921,50.4946,50.375,50.4091,12080.0
2016-10-11 13:00:00,58.99,59.0,58.93,58.97,33540.0,50.4091,50.4177,50.3579,50.3921,33540.0
2016-10-11 13:30:00,58.98,59.02,58.94,58.96,24811.0,50.4006,50.4348,50.3664,50.3835,24811.0
2016-10-11 14:00:00,58.95,59.08,58.94,58.97,48974.0,50.375,50.4861,50.3664,50.3921,48974.0
2016-10-11 14:30:00,58.96,59.0,58.94,58.97,31260.0,50.3835,50.4177,50.3664,50.3921,31260.0
2016-10-11 15:00:00,58.98,59.02,58.93,58.98,26352.0,50.4006,50.4348,50.3579,50.4006,26352.0
2016-10-11 15:30:00,59.0,59.03,58.97,59.02,103306.0,50.4177,50.4433,50.3921,50.4348,103306.0
2016-10-12 09:30:00,58.86,59.0,58.66,58.94,23148.0,50.2981,50.4177,50.1271,50.3664,23148.0
2016-10-12 10:00:00,58.93,59.06,58.88,59.05,25631.0,50.3579,50.469,50.3151,50.4604,25631.0
2016-10-12 10:30:00,59.05,59.06,58.92,58.95,23630.0,50.4604,50.469,50.3493,50.375,23630.0
2016-10-12 11:00:00,58.97,59.06,58.94,59.01,38684.0,50.3921,50.469,50.3664,50.4262,38684.0
2016-10-12 11:30:00,59.04,59.25,59.03,59.24,22386.0,50.4519,50.6313,50.4433,50.6228,22386.0
2016-10-12 12:00:00,59.24,59.4,59.2,59.38,26829.0,50.6228,50.7595,50.5886,50.7424,26829.0
2016-10-12 12:30:00,59.36,59.43,59.34,59.41,16002.0,50.7253,50.7851,50.7082,50.768,16002.0
2016-10-12 13:00:00,59.41,59.44,59.38,59.4,19467.0,50.768,50.7937,50.7424,50.7595,19467.0
2016-10-12 13:30:00,59.42,59.51,59.4,59.51,9650.0,50.7766,50.8535,50.7595,50.8535,9650.0
2016-10-12 14:00:00,59.49,59.57,59.45,59.46,20723.0,50.8364,50.9048,50.8022,50.8108,20723.0
2016-10-12 14:30:00,59.45,59.53,59.43,59.43,19445.0,50.8022,50.8706,50.7851,50.7851,19445.0
2016-10-12 15:00:00,59.42,59.47,59.36,59.36,40054.0,50.7766,50.8193,50.7253,50.7253,40054.0
2016-10-12 15:30:00,59.36,59.54,59.33,59.52,107159.0,50.7253,50.8791,50.6997,50.862,107159.0
2016-10-13 09:30:00,59.4,59.4,58.97,59.06,24094.0,50.7595,50.7595,50.3921,50.469,24094.0
2016-10-13 10:00:00,59.13,59.39,59.03,59.35,44295.0,50.5288,50.751,50.4433,50.7168,44295.0
2016-10-13 10:30:00,59.34,59.49,59.3,59.43,42567.0,50.7082,50.8364,50.674,50.7851,42567.0
2016-10-13 11:00:00,59.42,59.56,59.32,59.51,26116.0,50.7766,50.8962,50.6911,50.8535,26116.0
2016-10-13 11:30:00,59.49,59.58,59.45,59.49,16934.0,50.8364,50.9133,50.8022,50.8364,16934.0
2016-10-13 12:00:00,59.49,59.49,59.33,59.33,14878.0,50.8364,50.8364,50.6997,50.6997,14878.0
2016-10-13 12:30:00,59.33,59.45,59.3,59.44,7702.0,50.6997,50.8022,50.674,50.7937,7702.0
2016-10-13 13:00:00,59.44,59.44,59.36,59.42,12608.0,50.7937,50.7937,50.7253,50.7766,12608.0
2016-10-13 13:30:00,59.42,59.53,59.37,59.52,16772.0,50.7766,50.8706,50.7339,50.862,16772.0
2016-10-13 14:00:00,59.53,59.58,59.46,59.55,18297.0,50.8706,50.9133,50.8108,50.8877,18297.0
2016-10-13 14:30:00,59.55,59.63,59.55,59.55,21305.0,50.8877,50.956,50.8877,50.8877,21305.0
2016-10-13 15:00:00,59.56,59.56,59.41,59.41,30018.0,50.8962,50.8962,50.768,50.768,30018.0
2016-10-13 15:30:00,59.41,59.44,59.25,59.32,92896.0,50.768,50.7937,50.6313,50.6911,92896.0
2016-10-14 09:30:00,59.43,59.98,56.96,59.54,35556.0,50.7851,51.2551,48.6744,50.8791,35556.0
2016-10-14 10:00:00,59.54,59.8,59.53,59.68,35391.0,50.8791,51.1013,50.8706,50.9988,35391.0
2016-10-14 10:30:00,59.69,59.77,59.58,59.58,30265.0,51.0073,51.0757,50.9133,50.9133,30265.0
2016-10-14 11:00:00,59.58,59.62,59.47,59.52,21341.0,50.9133,50.9475,50.8193,50.862,21341.0
2016-10-14 11:30:00,59.47,59.59,59.38,59.57,20100.0,50.8193,50.9219,50.7424,50.9048,20100.0
2016-10-14 12:00:00,59.54,59.54,59.29,59.38,21066.0,50.8791,50.8791,50.6655,50.7424,21066.0
2016-10-14 12:30:00,59.37,59.43,59.32,59.33,14999.0,50.7339,50.7851,50.6911,50.6997,14999.0
2016-10-14 13:00:00,59.33,59.46,59.26,59.46,17142.0,50.6997,50.8108,50.6399,50.8108,17142.0
2016-10-14 13:30:00,59.45,59.56,59.44,59.45,18817.0,50.8022,50.8962,50.7937,50.8022,18817.0
2016-10-14 14:00:00,59.43,59.58,59.39,59.56,28955.0,50.7851,50.9133,50.751,50.8962,28955.0
2016-10-14 14:30:00,59.57,59.57,59.4,59.43,20890.0,50.9048,50.9048,50.7595,50.7851,20890.0
2016-10-14 15:00:00,59.43,59.49,59.3,59.31,35901.0,50.7851,50.8364,50.674,50.6826,35901.0
2016-10-14 15:30:00,59.32,59.43,59.27,59.28,88561.0,50.6911,50.7851,50.6484,50.657,88561.0
2016-10-17 09:30:00,59.47,59.99,59.45,59.52,48080.0,50.8193,51.2637,50.8022,50.862,48080.0
2016-10-17 10:00:00,59.52,59.73,59.44,59.58,45071.0,50.862,51.0415,50.7937,50.9133,45071.0
2016-10-17 10:30:00,59.57,59.58,59.5,59.5,21310.0,50.9048,50.9133,50.845,50.845,21310.0
2016-10-17 11:00:00,59.51,59.54,59.42,59.46,47484.0,50.8535,50.8791,50.7766,50.8108,47484.0
2016-10-17 11:30:00,59.48,59.66,59.48,59.61,10456.0,50.8279,50.9817,50.8279,50.939,10456.0
2016-10-17 12:00:00,59.62,59.62,59.5,59.5,13232.0,50.9475,50.9475,50.845,50.845,13232.0
2016-10-17 12:30:00,59.52,59.61,59.51,59.57,13464.0,50.862,50.939,50.8535,50.9048,13464.0
2016-10-17 13:00:00,59.57,59.62,59.52,59.55,13725.0,50.9048,50.9475,50.862,50.8877,13725.0
2016-10-17 13:30:00,59.55,59.58,59.53,59.53,20846.0,50.8877,50.9133,50.8706,50.8706,20846.0
2016-10-17 14:00:00,59.55,59.63,59.53,59.61,29949.0,50.8877,50.956,50.8706,50.939,29949.0
2016-10-17 14:30:00,59.59,59.59,59.54,59.57,23457.0,50.9219,50.9219,50.8791,50.9048,23457.0
2016-10-17 15:00:00,59.57,59.59,59.49,59.54,44261.0,50.9048,50.9219,50.8364,50.8791,44261.0
2016-10-17 15:30:00,59.54,59.56,59.49,59.56,111921.0,50.8791,50.8962,50.8364,50.8962,111921.0
2016-10-18 09:30:00,59.84,59.88,59.63,59.7,21545.0,51.1355,51.1697,50.956,51.0159,21545.0
2016-10-18 10:00:00,59.71,59.72,59.6,59.66,15303.0,51.0244,51.033,50.9304,50.9817,15303.0
2016-10-18 10:30:00,59.66,59.68,59.59,59.61,22765.0,50.9817,50.9988,50.9219,50.939,22765.0
2016-10-18 11:00:00,59.61,59.66,59.6,59.65,8792.0,50.939,50.9817,50.9304,50.9731,8792.0
2016-10-18 11:30:00,59.66,59.67,59.59,59.65,43214.0,50.9817,50.9902,50.9219,50.9731,43214.0
2016-10-18 12:00:00,59.66,59.68,59.61,59.64,12205.0,50.9817,50.9988,50.939,50.9646,12205.0
2016-10-18 12:30:00,59.65,59.68,59.6,59.64,25905.0,50.9731,50.9988,50.9304,50.9646,25905.0
2016-10-18 13:00:00,59.66,59.75,59.6,59.7,14158.0,50.9817,51.0586,50.9304,51.0159,14158.0
2016-10-18 13:30:00,59.7,59.75,59.65,59.68,13802.0,51.0159,51.0586,50.9731,50.9988,13802.0
2016-10-18 14:00:00,59.67,59.72,59.64,59.7,12498.0,50.9902,51.033,50.9646,51.0159,12498.0
2016-10-18 14:30:00,59.7,59.7,59.61,59.67,21136.0,51.0159,51.0159,50.939,50.9902,21136.0
2016-10-18 15:00:00,59.67,59.68,59.63,59.66,11351.0,50.9902,50.9988,50.956,50.9817,11351.0
2016-10-18 15:30:00,59.66,59.69,59.57,59.61,49044.0,50.9817,51.0073,50.9048,50.939,49044.0
2016-10-19 09:30:00,59.4,59.59,59.26,59.45,38143.0,50.7595,50.9219,50.6399,50.8022,38143.0
2016-10-19 10:00:00,59.43,59.53,59.36,59.53,20773.0,50.7851,50.8706,50.7253,50.8706,20773.0
2016-10-19 10:30:00,59.58,59.58,59.47,59.48,23454.0,50.9133,50.9133,50.8193,50.8279,23454.0
2016-10-19 11:00:00,59.48,59.56,59.43,59.56,19374.0,50.8279,50.8962,50.7851,50.8962,19374.0
2016-10-19 11:30:00,59.58,59.58,59.44,59.46,23571.0,50.9133,50.9133,50.7937,50.8108,23571.0
2016-10-19 12:00:00,59.47,59.53,59.39,59.43,27988.0,50.8193,50.8706,50.751,50.7851,27988.0
2016-10-19 12:30:00,59.45,59.5,59.35,59.35,25714.0,50.8022,50.845,50.7168,50.7168,25714.0
2016-10-19 13:00:00,59.36,59.38,59.3,59.3,17240.0,50.7253,50.7424,50.674,50.674,17240.0
2016-10-19 13:30:00,59.32,59.42,59.31,59.42,32243.0,50.6911,50.7766,50.6826,50.7766,32243.0
2016-10-19 14:00:00,59.46,59.49,59.41,59.46,15365.0,50.8108,50.8364,50.768,50.8108,15365.0
2016-10-19 14:30:00,59.47,59.47,59.42,59.47,14142.0,50.8193,50.8193,50.7766,50.8193,14142.0
2016-10-19 15:00:00,59.48,59.58,59.47,59.53,28067.0,50.8279,50.9133,50.8193,50.8706,28067.0
2016-10-19 15:30:00,59.52,59.52,59.41,59.46,88405.0,50.862,50.862,50.768,50.8108,88405.0
2016-10-20 09:30:00,59.58,59.58,59.19,59.38,12416.0,50.9133,50.9133,50.58,50.7424,12416.0
2016-10-20 10:00:00,59.37,59.5,59.31,59.31,14737.0,50.7339,50.845,50.6826,50.6826,14737.0
2016-10-20 10:30:00,59.32,59.34,59.18,59.22,22497.0,50.6911,50.7082,50.5715,50.6057,22497.0
2016-10-20 11:00:00,59.2,59.39,59.19,59.38,17623.0,50.5886,50.751,50.58,50.7424,17623.0
2016-10-20 11:30:00,59.38,59.38,59.26,59.31,11450.0,50.7424,50.7424,50.6399,50.6826,11450.0
2016-10-20 12:00:00,59.33,59.47,59.33,59.46,10286.0,50.6997,50.8193,50.6997,50.8108,10286.0
2016-10-20 12:30:00,59.46,59.55,59.41,59.44,18294.0,50.8108,50.8877,50.768,50.7937,18294.0
2016-10-20 13:00:00,59.4,59.48,59.4,59.45,22027.0,50.7595,50.8279,50.7595,50.8022,22027.0
2016-10-20 13:30:00,59.45,59.52,59.37,59.43,44127.0,50.8022,50.862,50.7339,50.7851,44127.0
2016-10-20 14:00:00,59.42,59.47,59.4,59.42,45045.0,50.7766,50.8193,50.7595,50.7766,45045.0
2016-10-20 14:30:00,59.43,59.49,59.41,59.48,15945.0,50.7851,50.8364,50.768,50.8279,15945.0
2016-10-20 15:00:00,59.48,59.52,59.44,59.47,47713.0,50.8279,50.862,50.7937,50.8193,47713.0
2016-10-20 15:30:00,59.47,59.55,59.46,59.5,128173.0,50.8193,50.8877,50.8108,50.845,128173.0
2016-10-21 09:30:00,59.45,59.45,58.88,58.95,33494.0,50.8022,50.8022,50.3151,50.375,33494.0
2016-10-21 10:00:00,58.96,59.05,58.88,58.98,219121.0,50.3835,50.4604,50.3151,50.4006,219121.0
2016-10-21 10:30:00,58.96,59.02,58.93,58.97,55547.0,50.3835,50.4348,50.3579,50.3921,55547.0
2016-10-21 11:00:00,59.0,59.2,58.98,59.19,21353.0,50.4177,50.5886,50.4006,50.58,21353.0
2016-10-21 11:30:00,59.2,59.26,59.17,59.24,31786.0,50.5886,50.6399,50.563,50.6228,31786.0
2016-10-21 12:00:00,59.22,59.25,59.15,59.21,44319.0,50.6057,50.6313,50.5459,50.5971,44319.0
2016-10-21 12:30:00,59.2,59.27,59.09,59.09,15731.0,50.5886,50.6484,50.4946,50.4946,15731.0
2016-10-21 13:00:00,59.11,59.18,59.09,59.15,13746.0,50.5117,50.5715,50.4946,50.5459,13746.0
2016-10-21 13:30:00,59.14,59.16,59.04,59.07,19558.0,50.5373,50.5544,50.4519,50.4775,19558.0
2016-10-21 14:00:00,59.07,59.08,59.02,59.04,22453.0,50.4775,50.4861,50.4348,50.4519,22453.0
2016-10-21 14:30:00,59.05,59.08,58.99,59.0,31948.0,50.4604,50.4861,50.4091,50.4177,31948.0
2016-10-21 15:00:00,59.0,59.01,58.95,58.96,70843.0,50.4177,50.4262,50.375,50.3835,70843.0
2016-10-21 15:30:00,58.96,59.02,58.95,59.0,127031.0,50.3835,50.4348,50.375,50.4177,127031.0
2016-10-24 09:30:00,59.49,59.73,59.24,59.61,46085.0,50.8364,51.0415,50.6228,50.939,46085.0
2016-10-24 10:00:00,59.59,59.64,59.39,59.48,31205.0,50.9219,50.9646,50.751,50.8279,31205.0
2016-10-24 10:30:00,59.48,59.49,59.34,59.41,25300.0,50.8279,50.8364,50.7082,50.768,25300.0
2016-10-24 11:00:00,59.42,59.53,59.41,59.43,18281.0,50.7766,50.8706,50.768,50.7851,18281.0
2016-10-24 11:30:00,59.41,59.42,59.34,59.39,12690.0,50.768,50.7766,50.7082,50.751,12690.0
2016-10-24 12:00:00,59.39,59.39,59.3,59.31,13650.0,50.751,50.751,50.674,50.6826,13650.0
2016-10-24 12:30:00,59.3,59.3,59.19,59.21,13950.0,50.674,50.674,50.58,50.5971,13950.0
2016-10-24 13:00:00,59.21,59.26,59.2,59.2,10200.0,50.5971,50.6399,50.5886,50.5886,10200.0
2016-10-24 13:30:00,59.22,59.31,59.2,59.24,12000.0,50.6057,50.6826,50.5886,50.6228,12000.0
2016-10-24 14:00:00,59.24,59.25,59.2,59.22,14400.0,50.6228,50.6313,50.5886,50.6057,14400.0
2016-10-24 14:30:00,59.23,59.3,59.22,59.28,31050.0,50.6142,50.674,50.6057,50.657,31050.0
2016-10-24 15:00:00,59.27,59.3,59.27,59.29,11800.0,50.6484,50.674,50.6484,50.6655,11800.0
2016-10-24 15:30:00,59.29,59.33,59.24,59.28,51300.0,50.6655,50.6997,50.6228,50.657,51300.0
2016-10-25 09:30:00,59.01,59.25,58.92,58.93,52081.0,50.4262,50.6313,50.3493,50.3579,52081.0
2016-10-25 10:00:00,58.97,59.0,58.91,58.97,59800.0,50.3921,50.4177,50.3408,50.3921,59800.0
2016-10-25 10:30:00,58.96,59.02,58.85,58.93,26100.0,50.3835,50.4348,50.2895,50.3579,26100.0
2016-10-25 11:00:00,58.94,59.05,58.83,58.93,26400.0,50.3664,50.4604,50.2724,50.3579,26400.0
2016-10-25 11:30:00,58.92,58.96,58.89,58.91,36400.0,50.3493,50.3835,50.3237,50.3408,36400.0
2016-10-25 12:00:00,58.9,59.05,58.88,59.05,32700.0,50.3322,50.4604,50.3151,50.4604,32700.0
2016-10-25 12:30:00,59.03,59.29,59.0,59.24,123000.0,50.4433,50.6655,50.4177,50.6228,123000.0
2016-10-25 13:00:00,59.25,59.29,59.1,59.12,96700.0,50.6313,50.6655,50.5031,50.5202,96700.0
2016-10-25 13:30:00,59.11,59.21,59.07,59.2,20700.0,50.5117,50.5971,50.4775,50.5886,20700.0
2016-10-25 14:00:00,59.19,59.23,59.07,59.11,75400.0,50.58,50.6142,50.4775,50.5117,75400.0
2016-10-25 14:30:00,59.11,59.12,59.03,59.04,21600.0,50.5117,50.5202,50.4433,50.4519,21600.0
2016-10-25 15:00:00,59.05,59.09,59.03,59.06,30900.0,50.4604,50.4946,50.4433,50.469,30900.0
2016-10-25 15:30:00,59.04,59.09,59.03,59.07,74100.0,50.4519,50.4946,50.4433,50.4775,74100.0
2016-10-26 09:30:00,58.89,59.17,58.89,59.11,26155.0,50.3237,50.563,50.3237,50.5117,26155.0
2016-10-26 10:00:00,59.11,59.22,59.06,59.12,37057.0,50.5117,50.6057,50.469,50.5202,37057.0
2016-10-26 10:30:00,59.14,59.16,59.05,59.14,21225.0,50.5373,50.5544,50.4604,50.5373,21225.0
2016-10-26 11:00:00,59.16,59.22,58.98,59.01,53610.0,50.5544,50.6057,50.4006,50.4262,53610.0
2016-10-26 11:30:00,59.0,59.05,58.95,59.0,18525.0,50.4177,50.4604,50.375,50.4177,18525.0
2016-10-26 12:00:00,58.98,59.12,58.98,59.0,21792.0,50.4006,50.5202,50.4006,50.4177,21792.0
2016-10-26 12:30:00,59.01,59.05,58.93,58.93,23459.0,50.4262,50.4604,50.3579,50.3579,23459.0
2016-10-26 13:00:00,58.93,58.99,58.7,58.72,101878.0,50.3579,50.4091,50.1613,50.1784,101878.0
2016-10-26 13:30:00,58.71,58.82,58.6,58.6,64253.0,50.1699,50.2639,50.0759,50.0759,64253.0
2016-10-26 14:00:00,58.6,58.74,58.53,58.73,32990.0,50.0759,50.1955,50.0161,50.187,32990.0
2016-10-26 14:30:00,58.73,58.8,58.65,58.8,30899.0,50.187,50.2468,50.1186,50.2468,30899.0
2016-10-26 15:00:00,58.82,58.82,58.71,58.72,25213.0,50.2639,50.2639,50.1699,50.1784,25213.0
2016-10-26 15:30:00,58.73,58.81,58.64,58.64,100411.0,50.187,50.2553,50.1101,50.1101,100411.0
2016-10-27 09:30:00,58.57,58.98,58.54,58.82,25122.0,50.0502,50.4006,50.0246,50.2639,25122.0
2016-10-27 10:00:00,58.82,58.86,58.66,58.7,38045.0,50.2639,50.2981,50.1271,50.1613,38045.0
2016-10-27 10:30:00,58.7,58.8,58.57,58.72,37279.0,50.1613,50.2468,50.0502,50.1784,37279.0
2016-10-27 11:00:00,58.72,58.78,58.58,58.69,77985.0,50.1784,50.2297,50.0588,50.1528,77985.0
2016-10-27 11:30:00,58.69,58.72,58.49,58.65,57419.0,50.1528,50.1784,49.9819,50.1186,57419.0
2016-10-27 12:00:00,58.67,58.72,58.61,58.65,17162.0,50.1357,50.1784,50.0844,50.1186,17162.0
2016-10-27 12:30:00,58.65,58.69,58.4,58.51,34382.0,50.1186,50.1528,49.905,49.999,34382.0
2016-10-27 13:00:00,58.51,58.6,58.49,58.58,11427.0,49.999,50.0759,49.9819,50.0588,11427.0
2016-10-27 13:30:00,58.54,58.7,58.53,58.66,21984.0,50.0246,50.1613,50.0161,50.1271,21984.0
2016-10-27 14:00:00,58.65,58.68,58.56,58.58,16936.0,50.1186,50.1442,50.0417,50.0588,16936.0
2016-10-27 14:30:00,58.59,58.64,58.46,58.46,29144.0,50.0673,50.1101,49.9562,49.9562,29144.0
2016-10-27 15:00:00,58.47,58.5,58.33,58.42,42952.0,49.9648,49.9904,49.8451,49.9221,42952.0
2016-10-27 15:30:00,58.42,58.46,58.33,58.33,109889.0,49.9221,49.9562,49.8451,49.8451,109889.0
2016-10-28 09:30:00,58.24,58.94,58.24,58.72,21472.0,49.7682,50.3664,49.7682,50.1784,21472.0
2016-10-28 10:00:00,58.72,58.83,58.55,58.55,24926.0,50.1784,50.2724,50.0331,50.0331,24926.0
2016-10-28 10:30:00,58.53,58.77,58.53,58.68,30387.0,50.0161,50.2211,50.0161,50.1442,30387.0
2016-10-28 11:00:00,58.69,58.81,58.63,58.72,20782.0,50.1528,50.2553,50.1015,50.1784,20782.0
2016-10-28 11:30:00,58.74,58.76,58.65,58.65,12296.0,50.1955,50.2126,50.1186,50.1186,12296.0
2016-10-28 12:00:00,58.6,58.76,58.6,58.75,17285.0,50.0759,50.2126,50.0759,50.2041,17285.0
2016-10-28 12:30:00,58.74,58.75,58.65,58.7,21518.0,50.1955,50.2041,50.1186,50.1613,21518.0
2016-10-28 13:00:00,58.71,58.71,58.49,58.63,22684.0,50.1699,50.1699,49.9819,50.1015,22684.0
2016-10-28 13:30:00,58.63,58.64,58.41,58.5,51248.0,50.1015,50.1101,49.9135,49.9904,51248.0
2016-10-28 14:00:00,58.5,58.67,58.4,58.66,18055.0,49.9904,50.1357,49.905,50.1271,18055.0
2016-10-28 14:30:00,58.67,58.72,58.56,58.72,27271.0,50.1357,50.1784,50.0417,50.1784,27271.0
2016-10-28 15:00:00,58.72,58.78,58.59,58.71,38833.0,50.1784,50.2297,50.0673,50.1699,38833.0
2016-10-28 15:30:00,58.7,58.75,58.51,58.51,125695.0,50.1613,50.2041,49.999,49.999,125695.0
2016-10-31 09:30:00,58.79,58.93,58.7,58.74,24411.0,50.2382,50.3579,50.1613,50.1955,24411.0
2016-10-31 10:00:00,58.74,58.84,58.69,58.83,18007.0,50.1955,50.281,50.1528,50.2724,18007.0
2016-10-31 10:30:00,58.83,58.83,58.65,58.67,28580.0,50.2724,50.2724,50.1186,50.1357,28580.0
2016-10-31 11:00:00,58.69,58.72,58.46,58.52,35601.0,50.1528,50.1784,49.9562,50.0075,35601.0
2016-10-31 11:30:00,58.53,58.68,58.51,58.54,31592.0,50.0161,50.1442,49.999,50.0246,31592.0
2016-10-31 12:00:00,58.52,58.55,58.42,58.46,28470.0,50.0075,50.0331,49.9221,49.9562,28470.0
2016-10-31 12:30:00,58.49,58.61,58.41,58.6,19428.0,49.9819,50.0844,49.9135,50.0759,19428.0
2016-10-31 13:00:00,58.6,58.62,58.47,58.47,15464.0,50.0759,50.093,49.9648,49.9648,15464.0
2016-10-31 13:30:00,58.45,58.52,58.42,58.44,32048.0,49.9477,50.0075,49.9221,49.9391,32048.0
2016-10-31 14:00:00,58.44,58.47,58.3,58.43,32958.0,49.9391,49.9648,49.8195,49.9306,32958.0
2016-10-31 14:30:00,58.43,58.53,58.38,58.43,53180.0,49.9306,50.0161,49.8879,49.9306,53180.0
2016-10-31 15:00:00,58.43,58.49,58.42,58.48,33320.0,49.9306,49.9819,49.9221,49.9733,33320.0
2016-10-31 15:30:00,58.49,58.52,58.43,58.45,79982.0,49.9819,50.0075,49.9306,49.9477,79982.0
2016-11-01 09:30:00,58.46,58.84,58.28,58.84,79756.0,49.9562,50.281,49.8024,50.281,79756.0
2016-11-01 10:00:00,58.78,58.84,58.5,58.56,65575.0,50.2297,50.281,49.9904,50.0417,65575.0
2016-11-01 10:30:00,58.54,58.63,58.48,58.61,36046.0,50.0246,50.1015,49.9733,50.0844,36046.0
2016-11-01 11:00:00,58.62,58.64,58.43,58.43,77169.0,50.093,50.1101,49.9306,49.9306,77169.0
2016-11-01 11:30:00,58.43,58.56,58.43,58.49,17452.0,49.9306,50.0417,49.9306,49.9819,17452.0
2016-11-01 12:00:00,58.49,58.57,58.48,58.56,59146.0,49.9819,50.0502,49.9733,50.0417,59146.0
2016-11-01 12:30:00,58.58,58.61,58.52,58.57,38825.0,50.0588,50.0844,50.0075,50.0502,38825.0
2016-11-01 13:00:00,58.55,58.56,58.42,58.49,17711.0,50.0331,50.0417,49.9221,49.9819,17711.0
2016-11-01 13:30:00,58.49,58.5,58.41,58.48,29639.0,49.9819,49.9904,49.9135,49.9733,29639.0
2016-11-01 14:00:00,58.47,58.61,58.4,58.56,27537.0,49.9648,50.0844,49.905,50.0417,27537.0
2016-11-01 14:30:00,58.55,58.62,58.49,58.49,39134.0,50.0331,50.093,49.9819,49.9819,39134.0
2016-11-01 15:00:00,58.48,58.85,58.45,58.85,55400.0,49.9733,50.2895,49.9477,50.2895,55400.0
2016-11-01 15:30:00,58.85,59.03,58.82,58.93,139049.0,50.2895,50.4433,50.2639,50.3579,139049.0
2016-11-02 09:30:00,58.79,59.11,58.74,59.1,27048.0,50.2382,50.5117,50.1955,50.5031,27048.0
2016-11-02 10:00:00,59.11,59.45,59.04,59.43,51312.0,50.5117,50.8022,50.4519,50.7851,51312.0
2016-11-02 10:30:00,59.44,59.63,59.42,59.54,32850.0,50.7937,50.956,50.7766,50.8791,32850.0
2016-11-02 11:00:00,59.53,59.73,59.5,59.6,50907.0,50.8706,51.0415,50.845,50.9304,50907.0
2016-11-02 11:30:00,59.58,59.58,59.32,59.48,26487.0,50.9133,50.9133,50.6911,50.8279,26487.0
2016-11-02 12:00:00,59.47,59.55,59.32,59.38,23260.0,50.8193,50.8877,50.6911,50.7424,23260.0
2016-11-02 12:30:00,59.36,59.41,59.28,59.35,20772.0,50.7253,50.768,50.657,50.7168,20772.0
2016-11-02 13:00:00,59.36,59.37,59.09,59.24,25743.0,50.7253,50.7339,50.4946,50.6228,25743.0
2016-11-02 13:30:00,59.22,59.3,59.17,59.23,19885.0,50.6057,50.674,50.563,50.6142,19885.0
2016-11-02 14:00:00,59.25,59.29,59.08,59.24,41600.0,50.6313,50.6655,50.4861,50.6228,41600.0
2016-11-02 14:30:00,59.23,59.32,59.13,59.13,38304.0,50.6142,50.6911,50.5288,50.5288,38304.0
2016-11-02 15:00:00,59.15,59.29,59.13,59.23,43813.0,50.5459,50.6655,50.5288,50.6142,43813.0
2016-11-02 15:30:00,59.22,59.22,59.12,59.18,95253.0,50.6057,50.6057,50.5202,50.5715,95253.0
2016-11-03 09:30:00,59.09,59.41,58.49,58.49,64535.0,50.4946,50.768,49.9819,49.9819,64535.0
2016-11-03 10:00:00,58.52,58.56,58.4,58.47,41049.0,50.0075,50.0417,49.905,49.9648,41049.0
2016-11-03 10:30:00,58.47,58.66,58.46,58.64,29764.0,49.9648,50.1271,49.9562,50.1101,29764.0
2016-11-03 11:00:00,58.63,58.84,58.58,58.75,28386.0,50.1015,50.281,50.0588,50.2041,28386.0
2016-11-03 11:30:00,58.76,58.8,58.6,58.65,34472.0,50.2126,50.2468,50.0759,50.1186,34472.0
2016-11-03 12:00:00,58.66,58.7,58.49,58.52,23902.0,50.1271,50.1613,49.9819,50.0075,23902.0
2016-11-03 12:30:00,58.52,58.6,58.47,58.53,17937.0,50.0075,50.0759,49.9648,50.0161,17937.0
2016-11-03 13:00:00,58.55,58.57,58.41,58.56,21700.0,50.0331,50.0502,49.9135,50.0417,21700.0
2016-11-03 13:30:00,58.55,58.57,58.45,58.48,22773.0,50.0331,50.0502,49.9477,49.9733,22773.0
2016-11-03 14:00:00,58.5,58.6,58.45,58.59,26894.0,49.9904,50.0759,49.9477,50.0673,26894.0
2016-11-03 14:30:00,58.59,58.6,58.48,58.55,40302.0,50.0673,50.0759,49.9733,50.0331,40302.0
2016-11-03 15:00:00,58.56,58.65,58.49,58.61,32446.0,50.0417,50.1186,49.9819,50.0844,32446.0
2016-11-03 15:30:00,58.61,58.68,58.41,58.44,191504.0,50.0844,50.1442,49.9135,49.9391,191504.0
2016-11-04 09:30:00,58.5,59.08,58.37,58.54,30894.0,49.9904,50.4861,49.8793,50.0246,30894.0
2016-11-04 10:00:00,58.57,58.67,58.42,58.45,28177.0,50.0502,50.1357,49.9221,49.9477,28177.0
2016-11-04 10:30:00,58.45,58.5,58.33,58.38,35548.0,49.9477,49.9904,49.8451,49.8879,35548.0
2016-11-04 11:00:00,58.37,58.55,58.33,58.52,27937.0,49.8793,50.0331,49.8451,50.0075,27937.0
2016-11-04 11:30:00,58.53,58.58,58.46,58.58,15046.0,50.0161,50.0588,49.9562,50.0588,15046.0
2016-11-04 12:00:00,58.6,58.68,58.57,58.6,28863.0,50.0759,50.1442,50.0502,50.0759,28863.0
2016-11-04 12:30:00,58.6,58.71,58.59,58.71,16549.0,50.0759,50.1699,50.0673,50.1699,16549.0
2016-11-04 13:00:00,58.68,58.69,58.54,58.56,26209.0,50.1442,50.1528,50.0246,50.0417,26209.0
2016-11-04 13:30:00,58.56,58.63,58.44,58.44,19393.0,50.0417,50.1015,49.9391,49.9391,19393.0
2016-11-04 14:00:00,58.45,58.49,58.38,58.4,20698.0,49.9477,49.9819,49.8879,49.905,20698.0
2016-11-04 14:30:00,58.42,58.5,58.36,58.44,41508.0,49.9221,49.9904,49.8708,49.9391,41508.0
2016-11-04 15:00:00,58.44,58.48,58.37,58.4,30147.0,49.9391,49.9733,49.8793,49.905,30147.0
2016-11-04 15:30:00,58.39,58.42,58.18,58.18,113765.0,49.8964,49.9221,49.717,49.717,113765.0
2016-11-07 09:30:00,59.07,59.07,58.0,58.94,77107.0,50.4775,50.4775,49.5632,50.3664,77107.0
2016-11-07 10:00:00,58.94,58.99,58.62,58.89,60460.0,50.3664,50.4091,50.093,50.3237,60460.0
2016-11-07 10:30:00,58.89,59.18,58.82,58.85,63627.0,50.3237,50.5715,50.2639,50.2895,63627.0
2016-11-07 11:00:00,58.83,58.94,58.76,58.78,54099.0,50.2724,50.3664,50.2126,50.2297,54099.0
2016-11-07 11:30:00,58.78,58.95,58.78,58.93,29102.0,50.2297,50.375,50.2297,50.3579,29102.0
2016-11-07 12:00:00,58.94,59.05,58.8,58.82,62736.0,50.3664,50.4604,50.2468,50.2639,62736.0
2016-11-07 12:30:00,58.82,58.87,58.76,58.81,47966.0,50.2639,50.3066,50.2126,50.2553,47966.0
2016-11-07 13:00:00,58.81,58.86,58.79,58.82,53204.0,50.2553,50.2981,50.2382,50.2639,53204.0
2016-11-07 13:30:00,58.84,59.03,58.83,58.91,51836.0,50.281,50.4433,50.2724,50.3408,51836.0
2016-11-07 14:00:00,58.9,58.97,58.8,58.88,71259.0,50.3322,50.3921,50.2468,50.3151,71259.0
2016-11-07 14:30:00,58.89,58.93,58.79,58.81,60320.0,50.3237,50.3579,50.2382,50.2553,60320.0
2016-11-07 15:00:00,58.8,58.84,58.73,58.81,44122.0,50.2468,50.281,50.187,50.2553,44122.0
2016-11-07 15:30:00,58.82,59.05,58.73,58.92,157837.0,50.2639,50.4604,50.187,50.3493,157837.0
2016-11-08 09:30:00,58.6,59.38,58.6,59.33,43180.0,50.0759,50.7424,50.0759,50.6997,43180.0
2016-11-08 10:00:00,59.35,59.59,59.04,59.04,45776.0,50.7168,50.9219,50.4519,50.4519,45776.0
2016-11-08 10:30:00,59.05,59.29,58.79,58.91,50340.0,50.4604,50.6655,50.2382,50.3408,50340.0
2016-11-08 11:00:00,58.89,58.9,58.7,58.72,63995.0,50.3237,50.3322,50.1613,50.1784,63995.0
2016-11-08 11:30:00,58.74,58.86,58.63,58.7,61116.0,50.1955,50.2981,50.1015,50.1613,61116.0
2016-11-08 12:00:00,58.7,58.88,58.67,58.68,56559.0,50.1613,50.3151,50.1357,50.1442,56559.0
2016-11-08 12:30:00,58.7,58.73,58.6,58.69,51101.0,50.1613,50.187,50.0759,50.1528,51101.0
2016-11-08 13:00:00,58.68,59.06,58.65,58.83,38536.0,50.1442,50.469,50.1186,50.2724,38536.0
2016-11-08 13:30:00,58.84,58.94,58.73,58.75,42083.0,50.281,50.3664,50.187,50.2041,42083.0
2016-11-08 14:00:00,58.76,58.82,58.31,58.41,109426.0,50.2126,50.2639,49.8281,49.9135,109426.0
2016-11-08 14:30:00,58.42,58.63,58.33,58.53,93566.0,49.9221,50.1015,49.8451,50.0161,93566.0
2016-11-08 15:00:00,58.52,58.69,58.48,58.68,72286.0,50.0075,50.1528,49.9733,50.1442,72286.0
2016-11-08 15:30:00,58.67,58.75,58.27,58.35,320707.0,50.1357,50.2041,49.7939,49.8622,320707.0
2016-11-09 09:30:00,57.18,57.18,55.0,55.58,187112.0,48.8624,48.8624,46.9995,47.4952,187112.0
2016-11-09 10:00:00,55.58,55.61,54.91,55.38,182024.0,47.4952,47.5208,46.9226,47.3243,182024.0
2016-11-09 10:30:00,55.38,55.59,55.22,55.41,121314.0,47.3243,47.5037,47.1875,47.3499,121314.0
2016-11-09 11:00:00,55.42,55.68,55.25,55.66,81071.0,47.3584,47.5806,47.2132,47.5635,81071.0
2016-11-09 11:30:00,55.72,56.12,55.55,56.0,79793.0,47.6148,47.9566,47.4695,47.8541,79793.0
2016-11-09 12:00:00,56.03,56.21,55.69,56.04,67598.0,47.8797,48.0335,47.5892,47.8883,67598.0
2016-11-09 12:30:00,56.03,56.35,55.97,56.04,50122.0,47.8797,48.1532,47.8284,47.8883,50122.0
2016-11-09 13:00:00,56.06,56.32,55.94,56.19,56215.0,47.9053,48.1275,47.8028,48.0164,56215.0
2016-11-09 13:30:00,56.22,56.34,56.06,56.06,48763.0,48.0421,48.1446,47.9053,47.9053,48763.0
2016-11-09 14:00:00,56.06,56.83,56.06,56.83,128274.0,47.9053,48.5633,47.9053,48.5633,128274.0
2016-11-09 14:30:00,56.8,57.27,56.66,57.01,88012.0,48.5377,48.9393,48.4181,48.7172,88012.0
2016-11-09 15:00:00,57.04,57.09,56.83,57.08,101018.0,48.7428,48.7855,48.5633,48.777,101018.0
2016-11-09 15:30:00,57.09,57.13,56.61,56.73,304918.0,48.7855,48.8197,48.3753,48.4779,304918.0
2016-11-10 09:30:00,56.85,57.49,56.2,57.33,115461.0,48.5804,49.1273,48.025,48.9906,115461.0
2016-11-10 10:00:00,57.33,58.04,57.25,57.75,230676.0,48.9906,49.5973,48.9222,49.3495,230676.0
2016-11-10 10:30:00,57.74,58.04,57.36,57.93,192965.0,49.341,49.5973,49.0162,49.5033,192965.0
2016-11-10 11:00:00,57.94,58.08,57.8,57.87,65628.0,49.5119,49.6315,49.3922,49.4521,65628.0
2016-11-10 11:30:00,57.88,58.02,57.78,57.88,45103.0,49.4606,49.5802,49.3752,49.4606,45103.0
2016-11-10 12:00:00,57.87,58.06,57.87,58.06,69287.0,49.4521,49.6144,49.4521,49.6144,69287.0
2016-11-10 12:30:00,58.06,58.27,58.01,58.24,37494.0,49.6144,49.7939,49.5717,49.7682,37494.0
2016-11-10 13:00:00,58.23,58.48,58.19,58.47,39808.0,49.7597,49.9733,49.7255,49.9648,39808.0
2016-11-10 13:30:00,58.49,58.78,58.37,58.69,72640.0,49.9819,50.2297,49.8793,50.1528,72640.0
2016-11-10 14:00:00,58.69,58.88,58.66,58.7,45043.0,50.1528,50.3151,50.1271,50.1613,45043.0
2016-11-10 14:30:00,58.69,58.91,58.65,58.88,64118.0,50.1528,50.3408,50.1186,50.3151,64118.0
2016-11-10 15:00:00,58.88,58.95,58.83,58.88,83203.0,50.3151,50.375,50.2724,50.3151,83203.0
2016-11-10 15:30:00,58.88,58.88,58.58,58.6,224264.0,50.3151,50.3151,50.0588,50.0759,224264.0
2016-11-11 09:30:00,58.51,58.87,58.17,58.83,68663.0,49.999,50.3066,49.7084,50.2724,68663.0
2016-11-11 10:00:00,58.84,58.97,58.76,58.77,70606.0,50.281,50.3921,50.2126,50.2211,70606.0
2016-11-11 10:30:00,58.78,59.1,58.74,59.08,71271.0,50.2297,50.5031,50.1955,50.4861,71271.0
2016-11-11 11:00:00,59.06,59.06,58.72,58.79,34849.0,50.469,50.469,50.1784,50.2382,34849.0
2016-11-11 11:30:00,58.8,58.85,58.7,58.76,39116.0,50.2468,50.2895,50.1613,50.2126,39116.0
2016-11-11 12:00:00,58.77,58.9,58.7,58.74,58136.0,50.2211,50.3322,50.1613,50.1955,58136.0
2016-11-11 12:30:00,58.74,58.81,58.64,58.65,30453.0,50.1955,50.2553,50.1101,50.1186,30453.0
2016-11-11 13:00:00,58.65,58.75,58.64,58.71,31406.0,50.1186,50.2041,50.1101,50.1699,31406.0
2016-11-11 13:30:00,58.71,58.79,58.65,58.7,35626.0,50.1699,50.2382,50.1186,50.1613,35626.0
2016-11-11 14:00:00,58.69,58.75,58.67,58.72,33828.0,50.1528,50.2041,50.1357,50.1784,33828.0
2016-11-11 14:30:00,58.72,58.79,58.65,58.73,41750.0,50.1784,50.2382,50.1186,50.187,41750.0
2016-11-11 15:00:00,58.74,58.82,58.68,58.69,46572.0,50.1955,50.2639,50.1442,50.1528,46572.0
2016-11-11 15:30:00,58.7,58.75,58.61,58.62,199139.0,50.1613,50.2041,50.0844,50.093,199139.0
2016-11-14 09:30:00,58.5,58.59,57.35,58.58,31915.0,49.9904,50.0673,49.0077,50.0588,31915.0
2016-11-14 10:00:00,58.57,58.68,58.48,58.62,40252.0,50.0502,50.1442,49.9733,50.093,40252.0
2016-11-14 10:30:00,58.62,58.64,58.27,58.3,46079.0,50.093,50.1101,49.7939,49.8195,46079.0
2016-11-14 11:00:00,58.28,58.45,58.14,58.41,53186.0,49.8024,49.9477,49.6828,49.9135,53186.0
2016-11-14 11:30:00,58.39,58.56,58.33,58.48,31405.0,49.8964,50.0417,49.8451,49.9733,31405.0
2016-11-14 12:00:00,58.48,58.52,58.33,58.41,24491.0,49.9733,50.0075,49.8451,49.9135,24491.0
2016-11-14 12:30:00,58.41,58.55,58.37,58.55,29988.0,49.9135,50.0331,49.8793,50.0331,29988.0
2016-11-14 13:00:00,58.53,58.62,58.47,58.62,28030.0,50.0161,50.093,49.9648,50.093,28030.0
2016-11-14 13:30:00,58.62,58.67,58.46,58.47,15776.0,50.093,50.1357,49.9562,49.9648,15776.0
2016-11-14 14:00:00,58.48,58.49,58.31,58.47,26144.0,49.9733,49.9819,49.8281,49.9648,26144.0
2016-11-14 14:30:00,58.47,58.56,58.45,58.55,24507.0,49.9648,50.0417,49.9477,50.0331,24507.0
2016-11-14 15:00:00,58.55,58.64,58.52,58.52,37742.0,50.0331,50.1101,50.0075,50.0075,37742.0
2016-11-14 15:30:00,58.52,58.53,58.26,58.28,85685.0,50.0075,50.0161,49.7853,49.8024,85685.0
2016-11-15 09:30:00,58.76,58.76,58.0,58.5,32427.0,50.2126,50.2126,49.5632,49.9904,32427.0
2016-11-15 10:00:00,58.49,58.69,58.38,58.55,34982.0,49.9819,50.1528,49.8879,50.0331,34982.0
2016-11-15 10:30:00,58.58,58.65,58.46,58.53,39635.0,50.0588,50.1186,49.9562,50.0161,39635.0
2016-11-15 11:00:00,58.54,58.54,58.29,58.32,23230.0,50.0246,50.0246,49.811,49.8366,23230.0
2016-11-15 11:30:00,58.3,58.3,58.08,58.08,24094.0,49.8195,49.8195,49.6315,49.6315,24094.0
2016-11-15 12:00:00,58.08,58.18,58.0,58.07,44890.0,49.6315,49.717,49.5632,49.623,44890.0
2016-11-15 12:30:00,58.05,58.16,58.05,58.1,18718.0,49.6059,49.6999,49.6059,49.6486,18718.0
2016-11-15 13:00:00,58.1,58.13,58.03,58.03,20436.0,49.6486,49.6742,49.5888,49.5888,20436.0
2016-11-15 13:30:00,58.01,58.2,58.0,58.15,19051.0,49.5717,49.7341,49.5632,49.6913,19051.0
2016-11-15 14:00:00,58.15,58.22,58.11,58.13,32027.0,49.6913,49.7511,49.6571,49.6742,32027.0
2016-11-15 14:30:00,58.13,58.19,58.03,58.03,44505.0,49.6742,49.7255,49.5888,49.5888,44505.0
2016-11-15 15:00:00,58.03,58.07,57.77,57.81,71903.0,49.5888,49.623,49.3666,49.4008,71903.0
2016-11-15 15:30:00,57.83,57.85,57.64,57.65,156925.0,49.4179,49.435,49.2555,49.2641,156925.0
2016-11-16 09:30:00,57.62,57.68,57.28,57.28,25093.0,49.2384,49.2897,48.9479,48.9479,25093.0
2016-11-16 10:00:00,57.26,57.46,57.26,57.31,52785.0,48.9308,49.1017,48.9308,48.9735,52785.0
2016-11-16 10:30:00,57.31,57.33,57.11,57.15,49031.0,48.9735,48.9906,48.8026,48.8368,49031.0
2016-11-16 11:00:00,57.15,57.23,57.07,57.23,53864.0,48.8368,48.9052,48.7684,48.9052,53864.0
2016-11-16 11:30:00,57.26,57.29,57.08,57.09,28367.0,48.9308,48.9564,48.777,48.7855,28367.0
2016-11-16 12:00:00,57.09,57.27,57.08,57.15,27074.0,48.7855,48.9393,48.777,48.8368,27074.0
2016-11-16 12:30:00,57.14,57.22,57.13,57.2,19860.0,48.8282,48.8966,48.8197,48.8795,19860.0
2016-11-16 13:00:00,57.21,57.23,57.07,57.07,34954.0,48.8881,48.9052,48.7684,48.7684,34954.0
2016-11-16 13:30:00,57.07,57.2,57.06,57.15,85242.0,48.7684,48.8795,48.7599,48.8368,85242.0
2016-11-16 14:00:00,57.14,57.15,56.97,56.99,62923.0,48.8282,48.8368,48.683,48.7001,62923.0
2016-11-16 14:30:00,56.99,57.09,56.95,56.99,77471.0,48.7001,48.7855,48.6659,48.7001,77471.0
2016-11-16 15:00:00,56.99,57.03,56.89,57.0,141819.0,48.7001,48.7342,48.6146,48.7086,141819.0
2016-11-16 15:30:00,57.0,57.07,56.97,57.06,212553.0,48.7086,48.7684,48.683,48.7599,212553.0
2016-11-17 09:30:00,56.83,57.6,56.83,57.56,25176.0,48.5633,49.2213,48.5633,49.1872,25176.0
2016-11-17 10:00:00,57.57,57.73,57.57,57.57,51520.0,49.1957,49.3324,49.1957,49.1957,51520.0
2016-11-17 10:30:00,57.59,57.79,57.56,57.76,49758.0,49.2128,49.3837,49.1872,49.3581,49758.0
2016-11-17 11:00:00,57.76,57.76,57.63,57.74,20980.0,49.3581,49.3581,49.247,49.341,20980.0
2016-11-17 11:30:00,57.72,57.86,57.71,57.86,12605.0,49.3239,49.4435,49.3153,49.4435,12605.0
2016-11-17 12:00:00,57.82,57.83,57.67,57.73,17500.0,49.4093,49.4179,49.2812,49.3324,17500.0
2016-11-17 12:30:00,57.72,57.82,57.68,57.82,22522.0,49.3239,49.4093,49.2897,49.4093,22522.0
2016-11-17 13:00:00,57.8,57.84,57.74,57.78,20504.0,49.3922,49.4264,49.341,49.3752,20504.0
2016-11-17 13:30:00,57.79,57.88,57.79,57.88,38908.0,49.3837,49.4606,49.3837,49.4606,38908.0
2016-11-17 14:00:00,57.86,58.02,57.86,58.01,28387.0,49.4435,49.5802,49.4435,49.5717,28387.0
2016-11-17 14:30:00,58.01,58.04,57.93,57.96,57706.0,49.5717,49.5973,49.5033,49.529,57706.0
2016-11-17 15:00:00,57.96,58.09,57.96,58.08,47736.0,49.529,49.6401,49.529,49.6315,47736.0
2016-11-17 15:30:00,58.09,58.19,58.04,58.07,158740.0,49.6401,49.7255,49.5973,49.623,158740.0
2016-11-18 09:30:00,58.12,58.4,57.82,58.27,77375.0,49.6657,49.905,49.4093,49.7939,77375.0
2016-11-18 10:00:00,58.27,58.28,57.99,57.99,34877.0,49.7939,49.8024,49.5546,49.5546,34877.0
2016-11-18 10:30:00,58.01,58.03,57.73,57.79,64984.0,49.5717,49.5888,49.3324,49.3837,64984.0
2016-11-18 11:00:00,57.79,57.79,57.56,57.74,42740.0,49.3837,49.3837,49.1872,49.341,42740.0
2016-11-18 11:30:00,57.75,57.78,57.53,57.56,36525.0,49.3495,49.3752,49.1615,49.1872,36525.0
2016-11-18 12:00:00,57.6,57.64,57.52,57.56,33856.0,49.2213,49.2555,49.153,49.1872,33856.0
2016-11-18 12:30:00,57.56,57.81,57.55,57.76,29357.0,49.1872,49.4008,49.1786,49.3581,29357.0
2016-11-18 13:00:00,57.78,57.84,57.73,57.78,18868.0,49.3752,49.4264,49.3324,49.3752,18868.0
2016-11-18 13:30:00,57.79,57.87,57.78,57.79,20401.0,49.3837,49.4521,49.3752,49.3837,20401.0
2016-11-18 14:00:00,57.78,57.82,57.74,57.78,26106.0,49.3752,49.4093,49.341,49.3752,26106.0
2016-11-18 14:30:00,57.8,57.85,57.77,57.79,28443.0,49.3922,49.435,49.3666,49.3837,28443.0
2016-11-18 15:00:00,57.79,57.89,57.71,57.78,40973.0,49.3837,49.4692,49.3153,49.3752,40973.0
2016-11-18 15:30:00,57.79,57.79,57.69,57.75,104281.0,49.3837,49.3837,49.2982,49.3495,104281.0
2016-11-21 09:30:00,57.75,58.17,57.75,57.95,13784.0,49.3495,49.7084,49.3495,49.5204,13784.0
2016-11-21 10:00:00,57.95,58.0,57.74,57.84,15472.0,49.5204,49.5632,49.341,49.4264,15472.0
2016-11-21 10:30:00,57.82,57.99,57.78,57.95,30624.0,49.4093,49.5546,49.3752,49.5204,30624.0
2016-11-21 11:00:00,57.97,58.24,57.97,58.23,31045.0,49.5375,49.7682,49.5375,49.7597,31045.0
2016-11-21 11:30:00,58.23,58.29,58.2,58.27,35714.0,49.7597,49.811,49.7341,49.7939,35714.0
2016-11-21 12:00:00,58.28,58.29,58.16,58.29,66130.0,49.8024,49.811,49.6999,49.811,66130.0
2016-11-21 12:30:00,58.29,58.38,58.17,58.32,52288.0,49.811,49.8879,49.7084,49.8366,52288.0
2016-11-21 13:00:00,58.3,58.46,58.27,58.4,39816.0,49.8195,49.9562,49.7939,49.905,39816.0
2016-11-21 13:30:00,58.42,58.47,58.35,58.46,27048.0,49.9221,49.9648,49.8622,49.9562,27048.0
2016-11-21 14:00:00,58.46,58.64,58.43,58.64,53452.0,49.9562,50.1101,49.9306,50.1101,53452.0
2016-11-21 14:30:00,58.64,58.69,58.49,58.67,54895.0,50.1101,50.1528,49.9819,50.1357,54895.0
2016-11-21 15:00:00,58.67,58.69,58.57,58.6,62653.0,50.1357,50.1528,50.0502,50.0759,62653.0
2016-11-21 15:30:00,58.61,58.72,58.59,58.68,114480.0,50.0844,50.1784,50.0673,50.1442,114480.0
2016-11-22 09:30:00,58.35,58.95,58.35,58.93,61218.0,49.8622,50.375,49.8622,50.3579,61218.0
2016-11-22 10:00:00,58.9,59.18,58.8,58.97,67614.0,50.3322,50.5715,50.2468,50.3921,67614.0
2016-11-22 10:30:00,58.97,59.32,58.95,59.26,65153.0,50.3921,50.6911,50.375,50.6399,65153.0
2016-11-22 11:00:00,59.26,59.32,59.15,59.23,38620.0,50.6399,50.6911,50.5459,50.6142,38620.0
2016-11-22 11:30:00,59.23,59.29,59.11,59.23,21869.0,50.6142,50.6655,50.5117,50.6142,21869.0
2016-11-22 12:00:00,59.22,59.26,59.16,59.22,28136.0,50.6057,50.6399,50.5544,50.6057,28136.0
2016-11-22 12:30:00,59.24,59.27,59.18,59.2,22082.0,50.6228,50.6484,50.5715,50.5886,22082.0
2016-11-22 13:00:00,59.22,59.25,59.17,59.23,27898.0,50.6057,50.6313,50.563,50.6142,27898.0
2016-11-22 13:30:00,59.25,59.26,59.19,59.23,24065.0,50.6313,50.6399,50.58,50.6142,24065.0
2016-11-22 14:00:00,59.23,59.38,59.15,59.36,59634.0,50.6142,50.7424,50.5459,50.7253,59634.0
2016-11-22 14:30:00,59.37,59.65,59.36,59.61,134603.0,50.7339,50.9731,50.7253,50.939,134603.0
2016-11-22 15:00:00,59.6,59.66,59.53,59.65,92475.0,50.9304,50.9817,50.8706,50.9731,92475.0
2016-11-22 15:30:00,59.66,59.75,59.59,59.69,183400.0,50.9817,51.0586,50.9219,51.0073,183400.0
2016-11-23 09:30:00,59.75,59.75,59.26,59.29,24805.0,51.0586,51.0586,50.6399,50.6655,24805.0
2016-11-23 10:00:00,59.29,59.43,59.17,59.41,21962.0,50.6655,50.7851,50.563,50.768,21962.0
2016-11-23 10:30:00,59.44,59.52,59.38,59.41,12333.0,50.7937,50.862,50.7424,50.768,12333.0
2016-11-23 11:00:00,59.41,59.42,59.19,59.27,17421.0,50.768,50.7766,50.58,50.6484,17421.0
2016-11-23 11:30:00,59.25,59.51,59.21,59.5,22052.0,50.6313,50.8535,50.5971,50.845,22052.0
2016-11-23 12:00:00,59.48,59.52,59.44,59.44,11271.0,50.8279,50.862,50.7937,50.7937,11271.0
2016-11-23 12:30:00,59.45,59.49,59.43,59.46,10757.0,50.8022,50.8364,50.7851,50.8108,10757.0
2016-11-23 13:00:00,59.46,59.52,59.46,59.49,10915.0,50.8108,50.862,50.8108,50.8364,10915.0
2016-11-23 13:30:00,59.51,59.51,59.47,59.5,13915.0,50.8535,50.8535,50.8193,50.845,13915.0
2016-11-23 14:00:00,59.5,59.54,59.49,59.52,17484.0,50.845,50.8791,50.8364,50.862,17484.0
2016-11-23 14:30:00,59.51,59.64,59.5,59.58,23756.0,50.8535,50.9646,50.845,50.9133,23756.0
2016-11-23 15:00:00,59.6,59.66,59.54,59.55,37515.0,50.9304,50.9817,50.8791,50.8877,37515.0
2016-11-23 15:30:00,59.56,59.61,59.5,59.55,113559.0,50.8962,50.939,50.845,50.8877,113559.0
2016-11-25 09:30:00,59.44,59.99,59.35,59.81,38190.0,50.7937,51.2637,50.7168,51.1099,38190.0
2016-11-25 10:00:00,59.82,60.0,59.76,59.98,24180.0,51.1184,51.2722,51.0671,51.2551,24180.0
2016-11-25 10:30:00,60.0,60.14,60.0,60.07,23401.0,51.2722,51.3919,51.2722,51.332,23401.0
2016-11-25 11:00:00,60.05,60.22,60.05,60.22,22023.0,51.315,51.4602,51.315,51.4602,22023.0
2016-11-25 11:30:00,60.22,60.22,60.13,60.18,19506.0,51.4602,51.4602,51.3833,51.426,19506.0
2016-11-25 12:00:00,60.18,60.18,60.08,60.1,27547.0,51.426,51.426,51.3406,51.3577,27547.0
2016-11-25 12:30:00,60.1,60.17,60.06,60.14,46705.0,51.3577,51.4175,51.3235,51.3919,46705.0
2016-11-28 09:30:00,60.26,60.34,59.88,60.34,35476.0,51.4944,51.5628,51.1697,51.5628,35476.0
2016-11-28 10:00:00,60.35,60.37,60.19,60.25,29394.0,51.5713,51.5884,51.4346,51.4859,29394.0
2016-11-28 10:30:00,60.26,60.29,60.14,60.22,35942.0,51.4944,51.52,51.3919,51.4602,35942.0
2016-11-28 11:00:00,60.22,60.46,60.18,60.41,49234.0,51.4602,51.6653,51.426,51.6226,49234.0
2016-11-28 11:30:00,60.42,60.45,60.37,60.41,14658.0,51.6311,51.6568,51.5884,51.6226,14658.0
2016-11-28 12:00:00,60.42,60.49,60.34,60.49,14098.0,51.6311,51.6909,51.5628,51.6909,14098.0
2016-11-28 12:30:00,60.49,60.56,60.47,60.5,30770.0,51.6909,51.7508,51.6739,51.6995,30770.0
2016-11-28 13:00:00,60.49,60.54,60.43,60.48,33111.0,51.6909,51.7337,51.6397,51.6824,33111.0
2016-11-28 13:30:00,60.49,60.52,60.46,60.5,13892.0,51.6909,51.7166,51.6653,51.6995,13892.0
2016-11-28 14:00:00,60.49,60.51,60.44,60.44,21023.0,51.6909,51.708,51.6482,51.6482,21023.0
2016-11-28 14:30:00,60.43,60.61,60.43,60.53,58308.0,51.6397,51.7935,51.6397,51.7251,58308.0
2016-11-28 15:00:00,60.53,60.55,60.47,60.48,58611.0,51.7251,51.7422,51.6739,51.6824,58611.0
2016-11-28 15:30:00,60.47,60.51,60.38,60.48,224835.0,51.6739,51.708,51.5969,51.6824,224835.0
2016-11-29 09:30:00,60.25,60.51,59.84,59.96,39726.0,51.4859,51.708,51.1355,51.238,39726.0
2016-11-29 10:00:00,59.94,59.99,59.83,59.95,27278.0,51.221,51.2637,51.127,51.2295,27278.0
2016-11-29 10:30:00,59.97,60.17,59.96,60.11,19685.0,51.2466,51.4175,51.238,51.3662,19685.0
2016-11-29 11:00:00,60.11,60.18,60.0,60.09,85303.0,51.3662,51.426,51.2722,51.3491,85303.0
2016-11-29 11:30:00,60.08,60.19,60.06,60.08,41454.0,51.3406,51.4346,51.3235,51.3406,41454.0
2016-11-29 12:00:00,60.08,60.16,60.06,60.1,40434.0,51.3406,51.409,51.3235,51.3577,40434.0
2016-11-29 12:30:00,60.09,60.19,60.07,60.16,33742.0,51.3491,51.4346,51.332,51.409,33742.0
2016-11-29 13:00:00,60.16,60.21,59.96,59.96,80745.0,51.409,51.4517,51.238,51.238,80745.0
2016-11-29 13:30:00,59.95,59.97,59.84,59.94,83801.0,51.2295,51.2466,51.1355,51.221,83801.0
2016-11-29 14:00:00,59.95,59.95,59.65,59.65,106153.0,51.2295,51.2295,50.9731,50.9731,106153.0
2016-11-29 14:30:00,59.66,59.76,59.48,59.5,66343.0,50.9817,51.0671,50.8279,50.845,66343.0
2016-11-29 15:00:00,59.5,59.59,59.28,59.28,132943.0,50.845,50.9219,50.657,50.657,132943.0
2016-11-29 15:30:00,59.28,59.28,58.94,58.97,241245.0,50.657,50.657,50.3664,50.3921,241245.0
2016-11-30 09:30:00,58.87,59.73,58.87,59.27,122466.0,50.3066,51.0415,50.3066,50.6484,122466.0
2016-11-30 10:00:00,59.3,59.32,59.02,59.29,82252.0,50.674,50.6911,50.4348,50.6655,82252.0
2016-11-30 10:30:00,59.29,59.48,59.28,59.33,74234.0,50.6655,50.8279,50.657,50.6997,74234.0
2016-11-30 11:00:00,59.33,59.41,59.21,59.24,63480.0,50.6997,50.768,50.5971,50.6228,63480.0
2016-11-30 11:30:00,59.25,59.25,59.12,59.21,27679.0,50.6313,50.6313,50.5202,50.5971,27679.0
2016-11-30 12:00:00,59.21,59.25,59.12,59.2,23951.0,50.5971,50.6313,50.5202,50.5886,23951.0
2016-11-30 12:30:00,59.19,59.29,59.15,59.28,23600.0,50.58,50.6655,50.5459,50.657,23600.0
2016-11-30 13:00:00,59.27,59.3,59.21,59.24,28186.0,50.6484,50.674,50.5971,50.6228,28186.0
2016-11-30 13:30:00,59.25,59.28,59.01,59.03,43872.0,50.6313,50.657,50.4262,50.4433,43872.0
2016-11-30 14:00:00,59.04,59.13,59.02,59.11,32859.0,50.4519,50.5288,50.4348,50.5117,32859.0
2016-11-30 14:30:00,59.11,59.12,58.97,59.07,35996.0,50.5117,50.5202,50.3921,50.4775,35996.0
2016-11-30 15:00:00,59.08,59.29,59.02,59.27,73277.0,50.4861,50.6655,50.4348,50.6484,73277.0
2016-11-30 15:30:00,59.27,59.28,58.97,58.98,183682.0,50.6484,50.657,50.3921,50.4006,183682.0
2016-12-01 09:30:00,58.94,59.49,58.34,58.91,38386.0,50.3664,50.8364,49.8537,50.3408,38386.0
2016-12-01 10:00:00,58.91,58.98,58.43,58.51,32268.0,50.3408,50.4006,49.9306,49.999,32268.0
2016-12-01 10:30:00,58.5,58.57,58.08,58.16,40805.0,49.9904,50.0502,49.6315,49.6999,40805.0
2016-12-01 11:00:00,58.19,58.36,58.15,58.22,32211.0,49.7255,49.8708,49.6913,49.7511,32211.0
2016-12-01 11:30:00,58.24,58.26,58.09,58.15,30899.0,49.7682,49.7853,49.6401,49.6913,30899.0
2016-12-01 12:00:00,58.15,58.15,58.0,58.09,25338.0,49.6913,49.6913,49.5632,49.6401,25338.0
2016-12-01 12:30:00,58.06,58.18,58.04,58.08,20024.0,49.6144,49.717,49.5973,49.6315,20024.0
2016-12-01 13:00:00,58.07,58.13,58.01,58.1,27884.0,49.623,49.6742,49.5717,49.6486,27884.0
2016-12-01 13:30:00,58.11,58.27,58.09,58.22,43408.0,49.6571,49.7939,49.6401,49.7511,43408.0
2016-12-01 14:00:00,58.23,58.37,58.22,58.33,38982.0,49.7597,49.8793,49.7511,49.8451,38982.0
2016-12-01 14:30:00,58.32,58.36,58.23,58.23,38937.0,49.8366,49.8708,49.7597,49.7597,38937.0
2016-12-01 15:00:00,58.23,58.26,58.18,58.19,37133.0,49.7597,49.7853,49.717,49.7255,37133.0
2016-12-01 15:30:00,58.2,58.24,58.13,58.17,123449.0,49.7341,49.7682,49.6742,49.7084,123449.0
2016-12-02 09:30:00,58.28,58.33,57.92,58.2,18959.0,49.8024,49.8451,49.4948,49.7341,18959.0
2016-12-02 10:00:00,58.19,58.34,58.07,58.23,30772.0,49.7255,49.8537,49.623,49.7597,30772.0
2016-12-02 10:30:00,58.23,58.26,58.1,58.25,25976.0,49.7597,49.7853,49.6486,49.7768,25976.0
2016-12-02 11:00:00,58.25,58.34,58.21,58.29,30322.0,49.7768,49.8537,49.7426,49.811,30322.0
2016-12-02 11:30:00,58.27,58.35,58.25,58.35,19378.0,49.7939,49.8622,49.7768,49.8622,19378.0
2016-12-02 12:00:00,58.35,58.5,58.35,58.49,26243.0,49.8622,49.9904,49.8622,49.9819,26243.0
2016-12-02 12:30:00,58.5,58.5,58.38,58.43,32682.0,49.9904,49.9904,49.8879,49.9306,32682.0
2016-12-02 13:00:00,58.43,58.67,58.4,58.62,71484.0,49.9306,50.1357,49.905,50.093,71484.0
2016-12-02 13:30:00,58.59,58.64,58.55,58.6,16385.0,50.0673,50.1101,50.0331,50.0759,16385.0
2016-12-02 14:00:00,58.6,58.61,58.53,58.59,22519.0,50.0759,50.0844,50.0161,50.0673,22519.0
2016-12-02 14:30:00,58.59,58.62,58.54,58.61,31692.0,50.0673,50.093,50.0246,50.0844,31692.0
2016-12-02 15:00:00,58.61,58.7,58.6,58.7,49338.0,50.0844,50.1613,50.0759,50.1613,49338.0
2016-12-02 15:30:00,58.7,58.77,58.67,58.69,158409.0,50.1613,50.2211,50.1357,50.1528,158409.0
2016-12-05 09:30:00,58.87,59.21,58.32,58.87,35268.0,50.3066,50.5971,49.8366,50.3066,35268.0
2016-12-05 10:00:00,58.87,58.96,58.82,58.89,8005.0,50.3066,50.3835,50.2639,50.3237,8005.0
2016-12-05 10:30:00,58.89,58.98,58.75,58.92,10000.0,50.3237,50.4006,50.2041,50.3493,10000.0
2016-12-05 11:00:00,58.84,58.98,58.82,58.92,8200.0,50.281,50.4006,50.2639,50.3493,8200.0
2016-12-05 11:30:00,58.95,59.02,58.88,58.93,12857.0,50.375,50.4348,50.3151,50.3579,12857.0
2016-12-05 12:00:00,58.94,58.97,58.75,58.79,18983.0,50.3664,50.3921,50.2041,50.2382,18983.0
2016-12-05 12:30:00,58.81,58.92,58.78,58.92,10963.0,50.2553,50.3493,50.2297,50.3493,10963.0
2016-12-05 13:00:00,58.89,58.96,58.8,58.94,12828.0,50.3237,50.3835,50.2468,50.3664,12828.0
2016-12-05 13:30:00,58.87,58.98,58.84,58.9,17045.0,50.3066,50.4006,50.281,50.3322,17045.0
2016-12-05 14:00:00,58.9,58.91,58.79,58.83,14942.0,50.3322,50.3408,50.2382,50.2724,14942.0
2016-12-05 14:30:00,58.83,58.88,58.76,58.82,36725.0,50.2724,50.3151,50.2126,50.2639,36725.0
2016-12-05 15:00:00,58.83,58.91,58.81,58.91,23719.0,50.2724,50.3408,50.2553,50.3408,23719.0
2016-12-05 15:30:00,58.91,58.96,58.83,58.94,65763.0,50.3408,50.3835,50.2724,50.3664,65763.0
2016-12-06 09:30:00,58.76,59.02,58.76,58.77,36410.0,50.2126,50.4348,50.2126,50.2211,36410.0
2016-12-06 10:00:00,58.76,58.94,58.73,58.87,26944.0,50.2126,50.3664,50.187,50.3066,26944.0
2016-12-06 10:30:00,58.86,59.05,58.86,59.04,19594.0,50.2981,50.4604,50.2981,50.4519,19594.0
2016-12-06 11:00:00,59.02,59.03,58.9,58.96,12796.0,50.4348,50.4433,50.3322,50.3835,12796.0
2016-12-06 11:30:00,58.95,59.0,58.87,58.97,12959.0,50.375,50.4177,50.3066,50.3921,12959.0
2016-12-06 12:00:00,58.97,59.16,58.96,59.14,13415.0,50.3921,50.5544,50.3835,50.5373,13415.0
2016-12-06 12:30:00,59.14,59.19,59.08,59.11,8814.0,50.5373,50.58,50.4861,50.5117,8814.0
2016-12-06 13:00:00,59.14,59.24,59.14,59.15,10143.0,50.5373,50.6228,50.5373,50.5459,10143.0
2016-12-06 13:30:00,59.13,59.25,59.12,59.24,12403.0,50.5288,50.6313,50.5202,50.6228,12403.0
2016-12-06 14:00:00,59.24,59.32,59.21,59.29,19872.0,50.6228,50.6911,50.5971,50.6655,19872.0
2016-12-06 14:30:00,59.28,59.34,59.24,59.28,17130.0,50.657,50.7082,50.6228,50.657,17130.0
2016-12-06 15:00:00,59.27,59.29,59.22,59.26,22653.0,50.6484,50.6655,50.6057,50.6399,22653.0
2016-12-06 15:30:00,59.26,59.32,59.2,59.28,64651.0,50.6399,50.6911,50.5886,50.657,64651.0
2016-12-07 09:30:00,59.08,59.67,58.99,59.52,29802.0,50.4861,50.9902,50.4091,50.862,29802.0
2016-12-07 10:00:00,59.39,59.59,59.39,59.46,28383.0,50.751,50.9219,50.751,50.8108,28383.0
2016-12-07 10:30:00,59.46,59.54,59.42,59.45,29479.0,50.8108,50.8791,50.7766,50.8022,29479.0
2016-12-07 11:00:00,59.44,59.44,59.3,59.33,22438.0,50.7937,50.7937,50.674,50.6997,22438.0
2016-12-07 11:30:00,59.33,59.43,59.26,59.35,20859.0,50.6997,50.7851,50.6399,50.7168,20859.0
2016-12-07 12:00:00,59.35,59.37,59.25,59.32,22202.0,50.7168,50.7339,50.6313,50.6911,22202.0
2016-12-07 12:30:00,59.31,59.47,59.3,59.45,24540.0,50.6826,50.8193,50.674,50.8022,24540.0
2016-12-07 13:00:00,59.44,59.56,59.39,59.49,25373.0,50.7937,50.8962,50.751,50.8364,25373.0
2016-12-07 13:30:00,59.48,59.73,59.48,59.72,23121.0,50.8279,51.0415,50.8279,51.033,23121.0
2016-12-07 14:00:00,59.72,59.83,59.69,59.77,18970.0,51.033,51.127,51.0073,51.0757,18970.0
2016-12-07 14:30:00,59.77,59.78,59.68,59.75,21205.0,51.0757,51.0842,50.9988,51.0586,21205.0
2016-12-07 15:00:00,59.76,59.97,59.74,59.95,23767.0,51.0671,51.2466,51.05,51.2295,23767.0
2016-12-07 15:30:00,59.93,59.96,59.66,59.67,185204.0,51.2124,51.238,50.9817,50.9902,185204.0
2016-12-08 09:30:00,59.88,59.92,59.58,59.74,19162.0,51.1697,51.2039,50.9133,51.05,19162.0
2016-12-08 10:00:00,59.76,59.88,59.57,59.6,15526.0,51.0671,51.1697,50.9048,50.9304,15526.0
2016-12-08 10:30:00,59.56,59.62,59.46,59.57,25929.0,50.8962,50.9475,50.8108,50.9048,25929.0
2016-12-08 11:00:00,59.6,59.77,59.57,59.69,11477.0,50.9304,51.0757,50.9048,51.0073,11477.0
2016-12-08 11:30:00,59.71,59.73,59.61,59.65,8767.0,51.0244,51.0415,50.939,50.9731,8767.0
2016-12-08 12:00:00,59.64,59.75,59.64,59.69,8413.0,50.9646,51.0586,50.9646,51.0073,8413.0
2016-12-08 12:30:00,59.72,59.86,59.69,59.81,27260.0,51.033,51.1526,51.0073,51.1099,27260.0
2016-12-08 13:00:00,59.83,59.84,59.73,59.74,9405.0,51.127,51.1355,51.0415,51.05,9405.0
2016-12-08 13:30:00,59.74,59.78,59.73,59.76,13550.0,51.05,51.0842,51.0415,51.0671,13550.0
2016-12-08 14:00:00,59.76,59.78,59.66,59.69,9272.0,51.0671,51.0842,50.9817,51.0073,9272.0
2016-12-08 14:30:00,59.69,59.69,59.47,59.54,19045.0,51.0073,51.0073,50.8193,50.8791,19045.0
2016-12-08 15:00:00,59.55,59.67,59.55,59.61,17573.0,50.8877,50.9902,50.8877,50.939,17573.0
2016-12-08 15:30:00,59.62,59.64,59.48,59.57,86747.0,50.9475,50.9646,50.8279,50.9048,86747.0
2016-12-09 09:30:00,59.84,59.85,59.38,59.85,18501.0,51.1355,51.144,50.7424,51.144,18501.0
2016-12-09 10:00:00,59.83,59.83,59.7,59.7,23767.0,51.127,51.127,51.0159,51.0159,23767.0
2016-12-09 10:30:00,59.73,59.84,59.73,59.79,24501.0,51.0415,51.1355,51.0415,51.0928,24501.0
2016-12-09 11:00:00,59.79,59.91,59.78,59.82,35070.0,51.0928,51.1953,51.0842,51.1184,35070.0
2016-12-09 11:30:00,59.8,59.99,59.72,59.97,18303.0,51.1013,51.2637,51.033,51.2466,18303.0
2016-12-09 12:00:00,59.98,59.99,59.91,59.92,19326.0,51.2551,51.2637,51.1953,51.2039,19326.0
2016-12-09 12:30:00,59.94,60.23,59.94,60.22,30079.0,51.221,51.4688,51.221,51.4602,30079.0
2016-12-09 13:00:00,60.23,60.58,60.21,60.55,88189.0,51.4688,51.7679,51.4517,51.7422,88189.0
2016-12-09 13:30:00,60.57,60.68,60.49,60.55,41721.0,51.7593,51.8533,51.6909,51.7422,41721.0
2016-12-09 14:00:00,60.53,60.68,60.53,60.64,31107.0,51.7251,51.8533,51.7251,51.8191,31107.0
2016-12-09 14:30:00,60.64,60.74,60.6,60.63,32255.0,51.8191,51.9046,51.7849,51.8106,32255.0
2016-12-09 15:00:00,60.63,60.7,60.56,60.63,34740.0,51.8106,51.8704,51.7508,51.8106,34740.0
2016-12-09 15:30:00,60.64,60.66,60.52,60.57,70574.0,51.8191,51.8362,51.7166,51.7593,70574.0
2016-12-12 09:30:00,60.61,60.66,59.38,59.56,78729.0,51.7935,51.8362,50.7424,50.8962,78729.0
2016-12-12 10:00:00,59.59,59.71,59.31,59.41,25959.0,50.9219,51.0244,50.6826,50.768,25959.0
2016-12-12 10:30:00,59.44,59.68,59.42,59.62,14851.0,50.7937,50.9988,50.7766,50.9475,14851.0
2016-12-12 11:00:00,59.6,59.74,59.58,59.69,19894.0,50.9304,51.05,50.9133,51.0073,19894.0
2016-12-12 11:30:00,59.66,59.76,59.49,59.76,32561.0,50.9817,51.0671,50.8364,51.0671,32561.0
2016-12-12 12:00:00,59.77,59.89,59.73,59.84,15799.0,51.0757,51.1782,51.0415,51.1355,15799.0
2016-12-12 12:30:00,59.82,59.9,59.81,59.83,18791.0,51.1184,51.1868,51.1099,51.127,18791.0
2016-12-12 13:00:00,59.85,59.9,59.83,59.88,11637.0,51.144,51.1868,51.127,51.1697,11637.0
2016-12-12 13:30:00,59.87,59.96,59.81,59.83,25452.0,51.1611,51.238,51.1099,51.127,25452.0
2016-12-12 14:00:00,59.83,59.9,59.82,59.82,10071.0,51.127,51.1868,51.1184,51.1184,10071.0
2016-12-12 14:30:00,59.82,59.88,59.81,59.88,10458.0,51.1184,51.1697,51.1099,51.1697,10458.0
2016-12-12 15:00:00,59.88,60.05,59.86,60.03,58861.0,51.1697,51.315,51.1526,51.2979,58861.0
2016-12-12 15:30:00,60.04,60.04,59.97,60.02,101407.0,51.3064,51.3064,51.2466,51.2893,101407.0
2016-12-13 09:30:00,59.95,60.71,59.89,60.5,55533.0,51.2295,51.8789,51.1782,51.6995,55533.0
2016-12-13 10:00:00,60.5,60.85,60.43,60.78,37275.0,51.6995,51.9986,51.6397,51.9388,37275.0
2016-12-13 10:30:00,60.79,61.01,60.58,60.93,62583.0,51.9473,52.1353,51.7679,52.0669,62583.0
2016-12-13 11:00:00,60.95,61.02,60.7,60.81,65906.0,52.084,52.1439,51.8704,51.9644,65906.0
2016-12-13 11:30:00,60.8,60.86,60.6,60.68,30290.0,51.9559,52.0071,51.7849,51.8533,30290.0
2016-12-13 12:00:00,60.69,61.0,60.69,60.95,59203.0,51.8619,52.1268,51.8619,52.084,59203.0
2016-12-13 12:30:00,60.93,60.97,60.87,60.95,15655.0,52.0669,52.1011,52.0157,52.084,15655.0
2016-12-13 13:00:00,60.93,61.0,60.79,60.82,22256.0,52.0669,52.1268,51.9473,51.9729,22256.0
2016-12-13 13:30:00,60.81,60.81,60.56,60.66,23772.0,51.9644,51.9644,51.7508,51.8362,23772.0
2016-12-13 14:00:00,60.67,60.69,60.61,60.68,24048.0,51.8448,51.8619,51.7935,51.8533,24048.0
2016-12-13 14:30:00,60.69,60.86,60.69,60.8,23701.0,51.8619,52.0071,51.8619,51.9559,23701.0
2016-12-13 15:00:00,60.82,60.91,60.7,60.7,30462.0,51.9729,52.0499,51.8704,51.8704,30462.0
2016-12-13 15:30:00,60.7,60.8,60.62,60.71,115936.0,51.8704,51.9559,51.802,51.8789,115936.0
2016-12-14 09:30:00,60.62,61.11,60.38,60.67,58847.0,51.802,52.2208,51.5969,51.8448,58847.0
2016-12-14 10:00:00,60.61,60.72,60.57,60.7,17791.0,51.7935,51.8875,51.7593,51.8704,17791.0
2016-12-14 10:30:00,60.7,60.72,60.55,60.56,35403.0,51.8704,51.8875,51.7422,51.7508,35403.0
2016-12-14 11:00:00,60.56,60.6,60.39,60.52,31598.0,51.7508,51.7849,51.6055,51.7166,31598.0
2016-12-14 11:30:00,60.53,60.56,60.46,60.48,17962.0,51.7251,51.7508,51.6653,51.6824,17962.0
2016-12-14 12:00:00,60.49,60.59,60.4,60.58,16342.0,51.6909,51.7764,51.614,51.7679,16342.0
2016-12-14 12:30:00,60.58,60.69,60.58,60.66,16892.0,51.7679,51.8619,51.7679,51.8362,16892.0
2016-12-14 13:00:00,60.66,60.69,60.59,60.61,12677.0,51.8362,51.8619,51.7764,51.7935,12677.0
2016-12-14 13:30:00,60.6,60.74,60.56,60.68,28903.0,51.7849,51.9046,51.7508,51.8533,28903.0
2016-12-14 14:00:00,60.67,60.8,60.56,60.58,39951.0,51.8448,51.9559,51.7508,51.7679,39951.0
2016-12-14 14:30:00,60.6,60.71,60.52,60.54,26028.0,51.7849,51.8789,51.7166,51.7337,26028.0
2016-12-14 15:00:00,60.54,60.55,60.18,60.27,68678.0,51.7337,51.7422,51.426,51.5029,68678.0
2016-12-14 15:30:00,60.27,60.44,60.26,60.3,243283.0,51.5029,51.6482,51.4944,51.5286,243283.0
2016-12-15 09:30:00,59.97,60.23,59.11,59.47,400313.0,51.2466,51.4688,50.5117,50.8193,400313.0
2016-12-15 10:00:00,59.47,59.5,58.91,58.92,88278.0,50.8193,50.845,50.3408,50.3493,88278.0
2016-12-15 10:30:00,58.92,59.32,58.8,59.3,94181.0,50.3493,50.6911,50.2468,50.674,94181.0
2016-12-15 11:00:00,59.29,59.9,59.28,59.85,158301.0,50.6655,51.1868,50.657,51.144,158301.0
2016-12-15 11:30:00,59.83,59.88,59.7,59.78,141556.0,51.127,51.1697,51.0159,51.0842,141556.0
2016-12-15 12:00:00,59.78,59.88,59.74,59.76,126372.0,51.0842,51.1697,51.05,51.0671,126372.0
2016-12-15 12:30:00,59.76,59.83,59.75,59.77,18018.0,51.0671,51.127,51.0586,51.0757,18018.0
2016-12-15 13:00:00,59.77,59.85,59.75,59.85,46630.0,51.0757,51.144,51.0586,51.144,46630.0
2016-12-15 13:30:00,59.85,59.85,59.36,59.37,26673.0,51.144,51.144,50.7253,50.7339,26673.0
2016-12-15 14:00:00,59.38,59.69,59.38,59.69,65702.0,50.7424,51.0073,50.7424,51.0073,65702.0
2016-12-15 14:30:00,59.69,59.76,59.51,59.52,50735.0,51.0073,51.0671,50.8535,50.862,50735.0
2016-12-15 15:00:00,59.52,59.55,59.25,59.26,35461.0,50.862,50.8877,50.6313,50.6399,35461.0
2016-12-15 15:30:00,59.25,59.36,59.13,59.19,151785.0,50.6313,50.7253,50.5288,50.58,151785.0
2016-12-16 09:30:00,59.02,59.62,59.02,59.49,56599.0,50.4348,50.9475,50.4348,50.8364,56599.0
2016-12-16 10:00:00,59.55,59.71,59.5,59.71,27319.0,50.8877,51.0244,50.845,51.0244,27319.0
2016-12-16 10:30:00,59.71,59.81,59.66,59.75,19512.0,51.0244,51.1099,50.9817,51.0586,19512.0
2016-12-16 11:00:00,59.76,59.81,59.64,59.64,15394.0,51.0671,51.1099,50.9646,50.9646,15394.0
2016-12-16 11:30:00,59.64,59.66,59.49,59.61,13438.0,50.9646,50.9817,50.8364,50.939,13438.0
2016-12-16 12:00:00,59.62,59.71,59.56,59.71,13577.0,50.9475,51.0244,50.8962,51.0244,13577.0
2016-12-16 12:30:00,59.7,59.74,59.51,59.52,17366.0,51.0159,51.05,50.8535,50.862,17366.0
2016-12-16 13:00:00,59.53,59.63,59.53,59.56,12655.0,50.8706,50.956,50.8706,50.8962,12655.0
2016-12-16 13:30:00,59.58,59.65,59.44,59.56,32651.0,50.9133,50.9731,50.7937,50.8962,32651.0
2016-12-16 14:00:00,59.58,59.69,59.56,59.62,13650.0,50.9133,51.0073,50.8962,50.9475,13650.0
2016-12-16 14:30:00,59.64,59.68,59.57,59.62,20584.0,50.9646,50.9988,50.9048,50.9475,20584.0
2016-12-16 15:00:00,59.64,59.66,59.48,59.51,34736.0,50.9646,50.9817,50.8279,50.8535,34736.0
2016-12-16 15:30:00,59.5,59.7,59.45,59.56,223660.0,50.845,51.0159,50.8022,50.8962,223660.0
2016-12-19 09:30:00,59.67,59.86,59.52,59.71,18904.0,50.9902,51.1526,50.862,51.0244,18904.0
2016-12-19 10:00:00,59.63,59.78,59.59,59.75,23064.0,50.956,51.0842,50.9219,51.0586,23064.0
2016-12-19 10:30:00,59.82,59.94,59.79,59.88,6993.0,51.1184,51.221,51.0928,51.1697,6993.0
2016-12-19 11:00:00,59.87,60.0,59.87,59.9,14221.0,51.1611,51.2722,51.1611,51.1868,14221.0
2016-12-19 11:30:00,59.91,59.98,59.9,59.96,7868.0,51.1953,51.2551,51.1868,51.238,7868.0
2016-12-19 12:00:00,59.95,59.97,59.89,59.92,10310.0,51.2295,51.2466,51.1782,51.2039,10310.0
2016-12-19 12:30:00,59.95,60.14,59.93,60.14,22882.0,51.2295,51.3919,51.2124,51.3919,22882.0
2016-12-19 13:00:00,60.14,60.19,60.1,60.14,10910.0,51.3919,51.4346,51.3577,51.3919,10910.0
2016-12-19 13:30:00,60.14,60.19,60.06,60.18,16816.0,51.3919,51.4346,51.3235,51.426,16816.0
2016-12-19 14:00:00,60.18,60.24,60.13,60.15,19644.0,51.426,51.4773,51.3833,51.4004,19644.0
2016-12-19 14:30:00,60.16,60.23,60.08,60.22,25633.0,51.409,51.4688,51.3406,51.4602,25633.0
2016-12-19 15:00:00,60.22,60.26,60.14,60.24,23197.0,51.4602,51.4944,51.3919,51.4773,23197.0
2016-12-19 15:30:00,60.22,60.36,60.22,60.25,84637.0,51.4602,51.5799,51.4602,51.4859,84637.0
2016-12-20 09:30:00,60.57,60.7,60.18,60.4,62299.0,51.7593,51.8704,51.426,51.614,62299.0
2016-12-20 10:00:00,60.41,60.49,60.33,60.39,55950.0,51.6226,51.6909,51.5542,51.6055,55950.0
2016-12-20 10:30:00,60.4,60.43,60.21,60.22,20238.0,51.614,51.6397,51.4517,51.4602,20238.0
2016-12-20 11:00:00,60.21,60.39,60.19,60.36,18946.0,51.4517,51.6055,51.4346,51.5799,18946.0
2016-12-20 11:30:00,60.36,60.39,60.16,60.16,14073.0,51.5799,51.6055,51.409,51.409,14073.0
2016-12-20 12:00:00,60.18,60.27,60.16,60.21,7643.0,51.426,51.5029,51.409,51.4517,7643.0
2016-12-20 12:30:00,60.18,60.25,60.17,60.17,8100.0,51.426,51.4859,51.4175,51.4175,8100.0
2016-12-20 13:00:00,60.17,60.31,60.16,60.26,6912.0,51.4175,51.5371,51.409,51.4944,6912.0
2016-12-20 13:30:00,60.25,60.38,60.23,60.31,20118.0,51.4859,51.5969,51.4688,51.5371,20118.0
2016-12-20 14:00:00,60.32,60.32,60.24,60.28,14638.0,51.5457,51.5457,51.4773,51.5115,14638.0
2016-12-20 14:30:00,60.28,60.32,60.19,60.3,25454.0,51.5115,51.5457,51.4346,51.5286,25454.0
2016-12-20 15:00:00,60.31,60.32,60.25,60.29,19945.0,51.5371,51.5457,51.4859,51.52,19945.0
2016-12-20 15:30:00,60.29,60.32,60.21,60.22,77204.0,51.52,51.5457,51.4517,51.4602,77204.0
2016-12-21 09:30:00,60.32,60.44,59.97,60.02,33540.0,51.5457,51.6482,51.2466,51.2893,33540.0
2016-12-21 10:00:00,60.02,60.02,59.65,59.67,46258.0,51.2893,51.2893,50.9731,50.9902,46258.0
2016-12-21 10:30:00,59.67,59.81,59.56,59.58,12670.0,50.9902,51.1099,50.8962,50.9133,12670.0
2016-12-21 11:00:00,59.59,59.67,59.49,59.5,40910.0,50.9219,50.9902,50.8364,50.845,40910.0
2016-12-21 11:30:00,59.51,59.62,59.47,59.52,25718.0,50.8535,50.9475,50.8193,50.862,25718.0
2016-12-21 12:00:00,59.52,59.55,59.48,59.51,17699.0,50.862,50.8877,50.8279,50.8535,17699.0
2016-12-21 12:30:00,59.52,59.52,59.47,59.52,18325.0,50.862,50.862,50.8193,50.862,18325.0
2016-12-21 13:00:00,59.52,59.52,59.47,59.47,21420.0,50.862,50.862,50.8193,50.8193,21420.0
2016-12-21 13:30:00,59.47,59.53,59.47,59.5,17003.0,50.8193,50.8706,50.8193,50.845,17003.0
2016-12-21 14:00:00,59.48,59.53,59.44,59.47,22793.0,50.8279,50.8706,50.7937,50.8193,22793.0
2016-12-21 14:30:00,59.48,59.58,59.47,59.56,47416.0,50.8279,50.9133,50.8193,50.8962,47416.0
2016-12-21 15:00:00,59.56,59.75,59.56,59.69,46860.0,50.8962,51.0586,50.8962,51.0073,46860.0
2016-12-21 15:30:00,59.69,59.71,59.61,59.64,58983.0,51.0073,51.0244,50.939,50.9646,58983.0
2016-12-22 09:30:00,59.3,59.88,58.58,58.96,54433.0,50.674,51.1697,50.0588,50.3835,54433.0
2016-12-22 10:00:00,58.99,59.02,58.87,58.96,32091.0,50.4091,50.4348,50.3066,50.3835,32091.0
2016-12-22 10:30:00,58.94,58.97,58.83,58.84,23440.0,50.3664,50.3921,50.2724,50.281,23440.0
2016-12-22 11:00:00,58.86,58.87,58.47,58.56,215050.0,50.2981,50.3066,49.9648,50.0417,215050.0
2016-12-22 11:30:00,58.56,58.59,58.24,58.28,65242.0,50.0417,50.0673,49.7682,49.8024,65242.0
2016-12-22 12:00:00,58.27,58.5,58.15,58.49,46070.0,49.7939,49.9904,49.6913,49.9819,46070.0
2016-12-22 12:30:00,58.5,58.56,58.24,58.28,63933.0,49.9904,50.0417,49.7682,49.8024,63933.0
2016-12-22 13:00:00,58.28,58.4,58.2,58.37,44993.0,49.8024,49.905,49.7341,49.8793,44993.0
2016-12-22 13:30:00,58.36,58.4,58.27,58.32,39362.0,49.8708,49.905,49.7939,49.8366,39362.0
2016-12-22 14:00:00,58.31,58.39,58.28,58.32,57743.0,49.8281,49.8964,49.8024,49.8366,57743.0
2016-12-22 14:30:00,58.32,58.4,58.26,58.3,33962.0,49.8366,49.905,49.7853,49.8195,33962.0
2016-12-22 15:00:00,58.3,58.31,58.14,58.17,53300.0,49.8195,49.8281,49.6828,49.7084,53300.0
2016-12-22 15:30:00,58.18,58.26,58.08,58.22,204519.0,49.717,49.7853,49.6315,49.7511,204519.0
2016-12-23 09:30:00,58.12,58.49,58.07,58.38,29852.0,49.6657,49.9819,49.623,49.8879,29852.0
2016-12-23 10:00:00,58.39,58.79,58.36,58.72,43915.0,49.8964,50.2382,49.8708,50.1784,43915.0
2016-12-23 10:30:00,58.77,58.85,58.67,58.67,14798.0,50.2211,50.2895,50.1357,50.1357,14798.0
2016-12-23 11:00:00,58.66,58.99,58.66,58.95,36343.0,50.1271,50.4091,50.1271,50.375,36343.0
2016-12-23 11:30:00,58.93,59.07,58.87,59.04,39251.0,50.3579,50.4775,50.3066,50.4519,39251.0
2016-12-23 12:00:00,59.06,59.32,59.04,59.28,43282.0,50.469,50.6911,50.4519,50.657,43282.0
2016-12-23 12:30:00,59.29,59.3,59.07,59.12,14991.0,50.6655,50.674,50.4775,50.5202,14991.0
2016-12-23 13:00:00,59.15,59.38,59.14,59.29,23939.0,50.5459,50.7424,50.5373,50.6655,23939.0
2016-12-23 13:30:00,59.27,59.33,59.22,59.25,14804.0,50.6484,50.6997,50.6057,50.6313,14804.0
2016-12-23 14:00:00,59.23,59.24,59.11,59.22,21372.0,50.6142,50.6228,50.5117,50.6057,21372.0
2016-12-23 14:30:00,59.2,59.23,59.19,59.2,13646.0,50.5886,50.6142,50.58,50.5886,13646.0
2016-12-23 15:00:00,59.2,59.25,59.12,59.14,25868.0,50.5886,50.6313,50.5202,50.5373,25868.0
2016-12-23 15:30:00,59.15,59.25,59.13,59.22,64059.0,50.5459,50.6313,50.5288,50.6057,64059.0
2016-12-27 09:30:00,59.22,59.66,59.19,59.51,33982.0,50.6057,50.9817,50.58,50.8535,33982.0
2016-12-27 10:00:00,59.5,59.55,59.37,59.48,17059.0,50.845,50.8877,50.7339,50.8279,17059.0
2016-12-27 10:30:00,59.5,59.5,59.32,59.33,9140.0,50.845,50.845,50.6911,50.6997,9140.0
2016-12-27 11:00:00,59.34,59.53,59.31,59.37,11464.0,50.7082,50.8706,50.6826,50.7339,11464.0
2016-12-27 11:30:00,59.37,59.42,59.25,59.35,15434.0,50.7339,50.7766,50.6313,50.7168,15434.0
2016-12-27 12:00:00,59.31,59.4,59.24,59.33,15720.0,50.6826,50.7595,50.6228,50.6997,15720.0
2016-12-27 12:30:00,59.31,59.38,59.27,59.34,10835.0,50.6826,50.7424,50.6484,50.7082,10835.0
2016-12-27 13:00:00,59.29,59.4,59.26,59.36,8240.0,50.6655,50.7595,50.6399,50.7253,8240.0
2016-12-27 13:30:00,59.36,59.42,59.33,59.38,9422.0,50.7253,50.7766,50.6997,50.7424,9422.0
2016-12-27 14:00:00,59.37,59.37,59.3,59.34,10361.0,50.7339,50.7339,50.674,50.7082,10361.0
2016-12-27 14:30:00,59.33,59.38,59.27,59.36,10253.0,50.6997,50.7424,50.6484,50.7253,10253.0
2016-12-27 15:00:00,59.38,59.51,59.37,59.48,14582.0,50.7424,50.8535,50.7339,50.8279,14582.0
2016-12-27 15:30:00,59.47,59.52,59.39,59.44,44930.0,50.8193,50.862,50.751,50.7937,44930.0
2016-12-28 09:30:00,59.48,59.56,58.73,58.79,31865.0,50.9984,51.067,50.3553,50.4068,31865.0
2016-12-28 10:00:00,58.78,58.91,58.44,58.44,22547.0,50.3982,50.5097,50.1067,50.1067,22547.0
2016-12-28 10:30:00,58.44,58.62,58.41,58.55,27219.0,50.1067,50.261,50.081,50.201,27219.0
2016-12-28 11:00:00,58.55,58.62,58.36,58.39,23961.0,50.201,50.261,50.0381,50.0638,23961.0
2016-12-28 11:30:00,58.4,58.6,58.38,58.58,23059.0,50.0724,50.2439,50.0553,50.2267,23059.0
2016-12-28 12:00:00,58.57,58.58,58.38,58.41,22916.0,50.2182,50.2267,50.0553,50.081,22916.0
2016-12-28 12:30:00,58.43,58.45,58.36,58.39,20585.0,50.0981,50.1153,50.0381,50.0638,20585.0
2016-12-28 13:00:00,58.41,58.48,58.39,58.4,15129.0,50.081,50.141,50.0638,50.0724,15129.0
2016-12-28 13:30:00,58.41,58.45,58.39,58.41,19783.0,50.081,50.1153,50.0638,50.081,19783.0
2016-12-28 14:00:00,58.41,58.42,58.17,58.25,28493.0,50.081,50.0896,49.8752,49.9438,28493.0
2016-12-28 14:30:00,58.26,58.26,58.13,58.22,25858.0,49.9524,49.9524,49.8409,49.9181,25858.0
2016-12-28 15:00:00,58.21,58.34,58.21,58.23,29543.0,49.9095,50.021,49.9095,49.9266,29543.0
2016-12-28 15:30:00,58.23,58.27,58.1,58.12,101368.0,49.9266,49.9609,49.8152,49.8323,101368.0
2016-12-29 09:30:00,57.91,58.36,57.29,58.22,23564.0,49.6523,50.0381,49.1207,49.9181,23564.0
2016-12-29 10:00:00,58.29,58.48,58.27,58.46,9985.0,49.9781,50.141,49.9609,50.1238,9985.0
2016-12-29 10:30:00,58.44,58.46,58.19,58.19,15749.0,50.1067,50.1238,49.8923,49.8923,15749.0
2016-12-29 11:00:00,58.19,58.27,58.14,58.14,13465.0,49.8923,49.9609,49.8495,49.8495,13465.0
2016-12-29 11:30:00,58.16,58.23,58.14,58.19,9473.0,49.8666,49.9266,49.8495,49.8923,9473.0
2016-12-29 12:00:00,58.17,58.22,58.12,58.16,6700.0,49.8752,49.9181,49.8323,49.8666,6700.0
2016-12-29 12:30:00,58.17,58.23,58.14,58.15,9456.0,49.8752,49.9266,49.8495,49.8581,9456.0
2016-12-29 13:00:00,58.14,58.15,58.06,58.06,13101.0,49.8495,49.8581,49.7809,49.7809,13101.0
2016-12-29 13:30:00,58.06,58.17,58.06,58.13,8114.0,49.7809,49.8752,49.7809,49.8409,8114.0
2016-12-29 14:00:00,58.16,58.31,58.16,58.31,8587.0,49.8666,49.9952,49.8666,49.9952,8587.0
2016-12-29 14:30:00,58.32,58.33,58.29,58.32,9054.0,50.0038,50.0124,49.9781,50.0038,9054.0
2016-12-29 15:00:00,58.32,58.45,58.29,58.45,18349.0,50.0038,50.1153,49.9781,50.1153,18349.0
2016-12-29 15:30:00,58.44,58.46,58.31,58.31,43837.0,50.1067,50.1238,49.9952,49.9952,43837.0
2016-12-30 09:30:00,58.59,58.59,57.89,58.3,9957.0,50.2353,50.2353,49.6351,49.9867,9957.0
2016-12-30 10:00:00,58.28,58.3,58.14,58.21,16460.0,49.9695,49.9867,49.8495,49.9095,16460.0
2016-12-30 10:30:00,58.25,58.31,58.2,58.2,7528.0,49.9438,49.9952,49.9009,49.9009,7528.0
2016-12-30 11:00:00,58.2,58.42,58.2,58.41,5806.0,49.9009,50.0896,49.9009,50.081,5806.0
2016-12-30 11:30:00,58.43,58.48,58.32,58.34,8627.0,50.0981,50.141,50.0038,50.021,8627.0
2016-12-30 12:00:00,58.33,58.4,58.26,58.38,5977.0,50.0124,50.0724,49.9524,50.0553,5977.0
2016-12-30 12:30:00,58.37,58.37,58.22,58.25,4991.0,50.0467,50.0467,49.9181,49.9438,4991.0
2016-12-30 13:00:00,58.28,58.32,58.24,58.31,7152.0,49.9695,50.0038,49.9352,49.9952,7152.0
2016-12-30 13:30:00,58.3,58.34,58.25,58.26,10212.0,49.9867,50.021,49.9438,49.9524,10212.0
2016-12-30 14:00:00,58.25,58.35,58.24,58.24,21096.0,49.9438,50.0295,49.9352,49.9352,21096.0
2016-12-30 14:30:00,58.22,58.32,58.22,58.28,7489.0,49.9181,50.0038,49.9181,49.9695,7489.0
2016-12-30 15:00:00,58.26,58.28,58.22,58.27,10558.0,49.9524,49.9695,49.9181,49.9609,10558.0
2016-12-30 15:30:00,58.26,58.31,58.1,58.26,41977.0,49.9524,49.9952,49.8152,49.9524,41977.0
2017-01-03 09:30:00,58.45,58.74,58.39,58.48,60639.0,50.1153,50.3639,50.0638,50.141,60639.0
2017-01-03 10:00:00,58.48,58.7,58.37,58.64,20298.0,50.141,50.3296,50.0467,50.2782,20298.0
2017-01-03 10:30:00,58.67,58.67,58.34,58.42,38833.0,50.3039,50.3039,50.021,50.0896,38833.0
2017-01-03 11:00:00,58.41,58.44,58.3,58.3,38922.0,50.081,50.1067,49.9867,49.9867,38922.0
2017-01-03 11:30:00,58.33,58.46,58.3,58.3,14803.0,50.0124,50.1238,49.9867,49.9867,14803.0
2017-01-03 12:00:00,58.32,58.34,58.19,58.23,42586.0,50.0038,50.021,49.8923,49.9266,42586.0
2017-01-03 12:30:00,58.24,58.27,58.15,58.23,13274.0,49.9352,49.9609,49.8581,49.9266,13274.0
2017-01-03 13:00:00,58.23,58.33,58.23,58.25,9373.0,49.9266,50.0124,49.9266,49.9438,9373.0
2017-01-03 13:30:00,58.25,58.28,58.12,58.16,18553.0,49.9438,49.9695,49.8323,49.8666,18553.0
2017-01-03 14:00:00,58.15,58.19,58.03,58.05,31549.0,49.8581,49.8923,49.7552,49.7723,31549.0
2017-01-03 14:30:00,58.04,58.08,58.02,58.07,29871.0,49.7637,49.798,49.7466,49.7895,29871.0
2017-01-03 15:00:00,58.06,58.07,57.98,58.03,40395.0,49.7809,49.7895,49.7123,49.7552,40395.0
2017-01-03 15:30:00,58.02,58.21,58.0,58.17,119891.0,49.7466,49.9095,49.7294,49.8752,119891.0
2017-01-04 09:30:00,58.49,58.64,58.11,58.2,22933.0,50.1496,50.2782,49.8238,49.9009,22933.0
2017-01-04 10:00:00,58.25,58.3,58.11,58.11,19663.0,49.9438,49.9867,49.8238,49.8238,19663.0
2017-01-04 10:30:00,58.11,58.28,58.09,58.24,29191.0,49.8238,49.9695,49.8066,49.9352,29191.0
2017-01-04 11:00:00,58.25,58.39,58.23,58.35,38154.0,49.9438,50.0638,49.9266,50.0295,38154.0
2017-01-04 11:30:00,58.35,58.37,58.11,58.2,53078.0,50.0295,50.0467,49.8238,49.9009,53078.0
2017-01-04 12:00:00,58.23,58.35,58.15,58.15,22450.0,49.9266,50.0295,49.8581,49.8581,22450.0
2017-01-04 12:30:00,58.18,58.33,58.17,58.25,99669.0,49.8838,50.0124,49.8752,49.9438,99669.0
2017-01-04 13:00:00,58.25,58.29,58.16,58.16,19877.0,49.9438,49.9781,49.8666,49.8666,19877.0
2017-01-04 13:30:00,58.18,58.19,58.09,58.09,18490.0,49.8838,49.8923,49.8066,49.8066,18490.0
2017-01-04 14:00:00,58.11,58.22,58.01,58.06,61753.0,49.8238,49.9181,49.738,49.7809,61753.0
2017-01-04 14:30:00,58.06,58.16,57.91,58.11,65717.0,49.7809,49.8666,49.6523,49.8238,65717.0
2017-01-04 15:00:00,58.1,58.23,58.09,58.15,41822.0,49.8152,49.9266,49.8066,49.8581,41822.0
2017-01-04 15:30:00,58.15,58.28,58.13,58.2,83167.0,49.8581,49.9695,49.8409,49.9009,83167.0
2017-01-05 09:30:00,58.19,58.79,58.0,58.33,32039.0,49.8923,50.4068,49.7294,50.0124,32039.0
2017-01-05 10:00:00,58.33,58.52,58.31,58.4,61416.0,50.0124,50.1753,49.9952,50.0724,61416.0
2017-01-05 10:30:00,58.4,58.44,58.26,58.3,26663.0,50.0724,50.1067,49.9524,49.9867,26663.0
2017-01-05 11:00:00,58.28,58.38,58.21,58.3,12300.0,49.9695,50.0553,49.9095,49.9867,12300.0
2017-01-05 11:30:00,58.33,58.36,58.25,58.33,18028.0,50.0124,50.0381,49.9438,50.0124,18028.0
2017-01-05 12:00:00,58.37,58.38,58.21,58.3,11935.0,50.0467,50.0553,49.9095,49.9867,11935.0
2017-01-05 12:30:00,58.3,58.39,58.3,58.33,14415.0,49.9867,50.0638,49.9867,50.0124,14415.0
2017-01-05 13:00:00,58.32,58.46,58.3,58.43,22529.0,50.0038,50.1238,49.9867,50.0981,22529.0
2017-01-05 13:30:00,58.45,58.55,58.45,58.55,20599.0,50.1153,50.201,50.1153,50.201,20599.0
2017-01-05 14:00:00,58.55,58.62,58.37,58.4,39400.0,50.201,50.261,50.0467,50.0724,39400.0
2017-01-05 14:30:00,58.44,58.51,58.44,58.47,22710.0,50.1067,50.1667,50.1067,50.1324,22710.0
2017-01-05 15:00:00,58.47,58.56,58.47,58.53,27987.0,50.1324,50.2096,50.1324,50.1839,27987.0
2017-01-05 15:30:00,58.55,58.59,58.45,58.48,138194.0,50.201,50.2353,50.1153,50.141,138194.0
2017-01-06 09:30:00,58.29,58.52,58.11,58.44,23901.0,49.9781,50.1753,49.8238,50.1067,23901.0
2017-01-06 10:00:00,58.43,58.54,58.34,58.46,17331.0,50.0981,50.1924,50.021,50.1238,17331.0
2017-01-06 10:30:00,58.43,58.66,58.43,58.65,11194.0,50.0981,50.2953,50.0981,50.2868,11194.0
2017-01-06 11:00:00,58.66,58.79,58.6,58.77,10172.0,50.2953,50.4068,50.2439,50.3896,10172.0
2017-01-06 11:30:00,58.79,58.89,58.76,58.87,15275.0,50.4068,50.4925,50.3811,50.4754,15275.0
2017-01-06 12:00:00,58.89,58.93,58.8,58.93,9696.0,50.4925,50.5268,50.4154,50.5268,9696.0
2017-01-06 12:30:00,58.94,58.94,58.86,58.9,23091.0,50.5354,50.5354,50.4668,50.5011,23091.0
2017-01-06 13:00:00,58.93,58.96,58.86,58.88,36217.0,50.5268,50.5525,50.4668,50.484,36217.0
2017-01-06 13:30:00,58.89,59.0,58.85,58.98,32696.0,50.4925,50.5868,50.4582,50.5697,32696.0
2017-01-06 14:00:00,58.98,59.0,58.88,58.88,16291.0,50.5697,50.5868,50.484,50.484,16291.0
2017-01-06 14:30:00,58.89,58.95,58.87,58.95,15553.0,50.4925,50.544,50.4754,50.544,15553.0
2017-01-06 15:00:00,58.95,58.97,58.93,58.95,24148.0,50.544,50.5611,50.5268,50.544,24148.0
2017-01-06 15:30:00,58.95,59.0,58.93,58.96,82570.0,50.544,50.5868,50.5268,50.5525,82570.0
2017-01-09 09:30:00,59.01,59.01,58.49,58.72,22325.0,50.5954,50.5954,50.1496,50.3468,22325.0
2017-01-09 10:00:00,58.78,58.81,58.67,58.7,12479.0,50.3982,50.4239,50.3039,50.3296,12479.0
2017-01-09 10:30:00,58.67,58.67,58.5,58.66,14301.0,50.3039,50.3039,50.1581,50.2953,14301.0
2017-01-09 11:00:00,58.64,58.64,58.42,58.42,16886.0,50.2782,50.2782,50.0896,50.0896,16886.0
2017-01-09 11:30:00,58.42,58.44,58.2,58.22,26077.0,50.0896,50.1067,49.9009,49.9181,26077.0
2017-01-09 12:00:00,58.22,58.35,58.21,58.34,29266.0,49.9181,50.0295,49.9095,50.021,29266.0
2017-01-09 12:30:00,58.32,58.37,58.25,58.26,15627.0,50.0038,50.0467,49.9438,49.9524,15627.0
2017-01-09 13:00:00,58.26,58.32,58.1,58.13,33098.0,49.9524,50.0038,49.8152,49.8409,33098.0
2017-01-09 13:30:00,58.14,58.16,58.07,58.07,32236.0,49.8495,49.8666,49.7895,49.7895,32236.0
2017-01-09 14:00:00,58.08,58.11,58.02,58.05,52540.0,49.798,49.8238,49.7466,49.7723,52540.0
2017-01-09 14:30:00,58.05,58.11,58.0,58.08,29956.0,49.7723,49.8238,49.7294,49.798,29956.0
2017-01-09 15:00:00,58.08,58.08,57.98,57.98,51282.0,49.798,49.798,49.7123,49.7123,51282.0
2017-01-09 15:30:00,57.98,58.06,57.97,58.01,114551.0,49.7123,49.7809,49.7037,49.738,114551.0
2017-01-10 09:30:00,58.09,58.45,57.81,58.24,19291.0,49.8066,50.1153,49.5665,49.9352,19291.0
2017-01-10 10:00:00,58.27,58.37,58.2,58.32,20941.0,49.9609,50.0467,49.9009,50.0038,20941.0
2017-01-10 10:30:00,58.32,58.33,58.2,58.31,27628.0,50.0038,50.0124,49.9009,49.9952,27628.0
2017-01-10 11:00:00,58.35,58.55,58.3,58.51,25960.0,50.0295,50.201,49.9867,50.1667,25960.0
2017-01-10 11:30:00,58.52,58.52,58.39,58.43,13019.0,50.1753,50.1753,50.0638,50.0981,13019.0
2017-01-10 12:00:00,58.41,58.57,58.34,58.53,32455.0,50.081,50.2182,50.021,50.1839,32455.0
2017-01-10 12:30:00,58.55,58.6,58.43,58.44,16909.0,50.201,50.2439,50.0981,50.1067,16909.0
2017-01-10 13:00:00,58.44,58.46,58.28,58.33,41864.0,50.1067,50.1238,49.9695,50.0124,41864.0
2017-01-10 13:30:00,58.33,58.44,58.19,58.21,17296.0,50.0124,50.1067,49.8923,49.9095,17296.0
2017-01-10 14:00:00,58.22,58.27,58.16,58.19,23964.0,49.9181,49.9609,49.8666,49.8923,23964.0
2017-01-10 14:30:00,58.19,58.21,57.99,58.0,21702.0,49.8923,49.9095,49.7209,49.7294,21702.0
2017-01-10 15:00:00,58.01,58.17,57.97,58.15,31664.0,49.738,49.8752,49.7037,49.8581,31664.0
2017-01-10 15:30:00,58.16,58.22,58.13,58.16,83479.0,49.8666,49.9181,49.8409,49.8666,83479.0
2017-01-11 09:30:00,57.93,58.33,57.93,58.31,43957.0,49.6694,50.0124,49.6694,49.9952,43957.0
2017-01-11 10:00:00,58.32,58.68,58.31,58.63,35308.0,50.0038,50.3125,49.9952,50.2696,35308.0
2017-01-11 10:30:00,58.66,58.71,58.51,58.62,31475.0,50.2953,50.3382,50.1667,50.261,31475.0
2017-01-11 11:00:00,58.62,58.87,58.59,58.64,43542.0,50.261,50.4754,50.2353,50.2782,43542.0
2017-01-11 11:30:00,58.63,58.65,58.42,58.55,50916.0,50.2696,50.2868,50.0896,50.201,50916.0
2017-01-11 12:00:00,58.57,58.78,58.57,58.76,44617.0,50.2182,50.3982,50.2182,50.3811,44617.0
2017-01-11 12:30:00,58.8,58.8,58.61,58.63,39598.0,50.4154,50.4154,50.2525,50.2696,39598.0
2017-01-11 13:00:00,58.66,58.77,58.66,58.68,23376.0,50.2953,50.3896,50.2953,50.3125,23376.0
2017-01-11 13:30:00,58.69,58.74,58.65,58.67,31171.0,50.3211,50.3639,50.2868,50.3039,31171.0
2017-01-11 14:00:00,58.69,58.73,58.64,58.69,20410.0,50.3211,50.3553,50.2782,50.3211,20410.0
2017-01-11 14:30:00,58.68,58.73,58.62,58.73,52941.0,50.3125,50.3553,50.261,50.3553,52941.0
2017-01-11 15:00:00,58.73,58.81,58.73,58.8,28838.0,50.3553,50.4239,50.3553,50.4154,28838.0
2017-01-11 15:30:00,58.8,58.83,58.66,58.66,132151.0,50.4154,50.4411,50.2953,50.2953,132151.0
2017-01-12 09:30:00,58.6,58.91,58.58,58.67,31298.0,50.2439,50.5097,50.2267,50.3039,31298.0
2017-01-12 10:00:00,58.67,58.67,58.46,58.6,22269.0,50.3039,50.3039,50.1238,50.2439,22269.0
2017-01-12 10:30:00,58.6,58.63,58.55,58.6,10852.0,50.2439,50.2696,50.201,50.2439,10852.0
2017-01-12 11:00:00,58.59,58.65,58.5,58.61,12413.0,50.2353,50.2868,50.1581,50.2525,12413.0
2017-01-12 11:30:00,58.6,58.6,58.5,58.5,5445.0,50.2439,50.2439,50.1581,50.1581,5445.0
2017-01-12 12:00:00,58.52,58.64,58.52,58.64,10260.0,50.1753,50.2782,50.1753,50.2782,10260.0
2017-01-12 12:30:00,58.64,58.74,58.58,58.67,33686.0,50.2782,50.3639,50.2267,50.3039,33686.0
2017-01-12 13:00:00,58.67,58.72,58.58,58.61,30882.0,50.3039,50.3468,50.2267,50.2525,30882.0
2017-01-12 13:30:00,58.63,58.67,58.55,58.58,17600.0,50.2696,50.3039,50.201,50.2267,17600.0
2017-01-12 14:00:00,58.59,58.68,58.55,58.58,40633.0,50.2353,50.3125,50.201,50.2267,40633.0
2017-01-12 14:30:00,58.58,58.68,58.53,58.67,37929.0,50.2267,50.3125,50.1839,50.3039,37929.0
2017-01-12 15:00:00,58.7,58.7,58.55,58.56,30602.0,50.3296,50.3296,50.201,50.2096,30602.0
2017-01-12 15:30:00,58.57,58.77,58.54,58.75,105302.0,50.2182,50.3896,50.1924,50.3725,105302.0
2017-01-13 09:30:00,58.89,59.05,58.23,59.02,21945.0,50.4925,50.6297,49.9266,50.604,21945.0
2017-01-13 10:00:00,59.01,59.34,58.99,59.19,34324.0,50.5954,50.8784,50.5783,50.7498,34324.0
2017-01-13 10:30:00,59.19,59.45,59.19,59.37,22725.0,50.7498,50.9727,50.7498,50.9041,22725.0
2017-01-13 11:00:00,59.36,59.48,59.36,59.47,28422.0,50.8955,50.9984,50.8955,50.9898,28422.0
2017-01-13 11:30:00,59.46,59.5,59.39,59.45,20769.0,50.9813,51.0155,50.9212,50.9727,20769.0
2017-01-13 12:00:00,59.47,59.49,59.39,59.48,29606.0,50.9898,51.007,50.9212,50.9984,29606.0
2017-01-13 12:30:00,59.49,59.6,59.46,59.49,62769.0,51.007,51.1013,50.9813,51.007,62769.0
2017-01-13 13:00:00,59.48,59.51,59.43,59.5,21723.0,50.9984,51.0241,50.9555,51.0155,21723.0
2017-01-13 13:30:00,59.49,59.49,59.3,59.38,39232.0,51.007,51.007,50.8441,50.9127,39232.0
2017-01-13 14:00:00,59.38,59.53,59.38,59.49,30460.0,50.9127,51.0413,50.9127,51.007,30460.0
2017-01-13 14:30:00,59.47,59.57,59.44,59.52,19131.0,50.9898,51.0756,50.9641,51.0327,19131.0
2017-01-13 15:00:00,59.53,59.54,59.49,59.52,23571.0,51.0413,51.0498,51.007,51.0327,23571.0
2017-01-13 15:30:00,59.51,59.52,59.4,59.42,71984.0,51.0241,51.0327,50.9298,50.947,71984.0
2017-01-17 09:30:00,59.01,59.55,59.01,59.48,103049.0,50.5954,51.0584,50.5954,50.9984,103049.0
2017-01-17 10:00:00,59.48,59.97,59.48,59.9,223333.0,50.9984,51.4185,50.9984,51.3585,223333.0
2017-01-17 10:30:00,59.89,60.06,59.7,59.85,139395.0,51.3499,51.4957,51.187,51.3156,139395.0
2017-01-17 11:00:00,59.84,59.96,59.69,59.82,146543.0,51.3071,51.41,51.1785,51.2899,146543.0
2017-01-17 11:30:00,59.82,59.9,59.75,59.87,31499.0,51.2899,51.3585,51.2299,51.3328,31499.0
2017-01-17 12:00:00,59.85,59.85,59.7,59.75,31368.0,51.3156,51.3156,51.187,51.2299,31368.0
2017-01-17 12:30:00,59.75,59.85,59.74,59.83,53815.0,51.2299,51.3156,51.2213,51.2985,53815.0
2017-01-17 13:00:00,59.85,59.88,59.76,59.79,27596.0,51.3156,51.3414,51.2385,51.2642,27596.0
2017-01-17 13:30:00,59.79,59.82,59.73,59.76,19901.0,51.2642,51.2899,51.2128,51.2385,19901.0
2017-01-17 14:00:00,59.75,59.82,59.68,59.69,68179.0,51.2299,51.2899,51.1699,51.1785,68179.0
2017-01-17 14:30:00,59.7,59.7,59.51,59.53,25463.0,51.187,51.187,51.0241,51.0413,25463.0
2017-01-17 15:00:00,59.54,59.59,59.45,59.57,37301.0,51.0498,51.0927,50.9727,51.0756,37301.0
2017-01-17 15:30:00,59.55,59.75,59.54,59.75,212255.0,51.0584,51.2299,51.0498,51.2299,212255.0
2017-01-18 09:30:00,59.96,59.96,59.49,59.54,26321.0,51.41,51.41,51.007,51.0498,26321.0
2017-01-18 10:00:00,59.52,59.53,59.25,59.27,35351.0,51.0327,51.0413,50.8012,50.8183,35351.0
2017-01-18 10:30:00,59.29,59.34,59.22,59.33,17848.0,50.8355,50.8784,50.7755,50.8698,17848.0
2017-01-18 11:00:00,59.35,59.42,59.32,59.37,38555.0,50.8869,50.947,50.8612,50.9041,38555.0
2017-01-18 11:30:00,59.39,59.43,59.35,59.37,39928.0,50.9212,50.9555,50.8869,50.9041,39928.0
2017-01-18 12:00:00,59.38,59.47,59.36,59.47,54549.0,50.9127,50.9898,50.8955,50.9898,54549.0
2017-01-18 12:30:00,59.46,59.49,59.38,59.38,57235.0,50.9813,51.007,50.9127,50.9127,57235.0
2017-01-18 13:00:00,59.37,59.4,59.27,59.28,26468.0,50.9041,50.9298,50.8183,50.8269,26468.0
2017-01-18 13:30:00,59.25,59.34,59.25,59.33,22556.0,50.8012,50.8784,50.8012,50.8698,22556.0
2017-01-18 14:00:00,59.34,59.4,59.27,59.37,44215.0,50.8784,50.9298,50.8183,50.9041,44215.0
2017-01-18 14:30:00,59.37,59.43,59.33,59.33,56339.0,50.9041,50.9555,50.8698,50.8698,56339.0
2017-01-18 15:00:00,59.33,59.42,59.3,59.31,45645.0,50.8698,50.947,50.8441,50.8526,45645.0
2017-01-18 15:30:00,59.31,59.32,59.21,59.23,91698.0,50.8526,50.8612,50.7669,50.784,91698.0
2017-01-19 09:30:00,59.26,59.42,59.13,59.13,10480.0,50.8098,50.947,50.6983,50.6983,10480.0
2017-01-19 10:00:00,59.19,59.3,59.17,59.22,15464.0,50.7498,50.8441,50.7326,50.7755,15464.0
2017-01-19 10:30:00,59.22,59.27,59.16,59.25,10200.0,50.7755,50.8183,50.724,50.8012,10200.0
2017-01-19 11:00:00,59.26,59.26,59.16,59.21,29701.0,50.8098,50.8098,50.724,50.7669,29701.0
2017-01-19 11:30:00,59.24,59.33,59.21,59.24,20058.0,50.7926,50.8698,50.7669,50.7926,20058.0
2017-01-19 12:00:00,59.25,59.29,59.19,59.23,12157.0,50.8012,50.8355,50.7498,50.784,12157.0
2017-01-19 12:30:00,59.24,59.3,59.22,59.3,11450.0,50.7926,50.8441,50.7755,50.8441,11450.0
2017-01-19 13:00:00,59.3,59.31,59.21,59.21,12335.0,50.8441,50.8526,50.7669,50.7669,12335.0
2017-01-19 13:30:00,59.21,59.27,59.19,59.23,12584.0,50.7669,50.8183,50.7498,50.784,12584.0
2017-01-19 14:00:00,59.23,59.25,59.14,59.18,24739.0,50.784,50.8012,50.7069,50.7412,24739.0
2017-01-19 14:30:00,59.19,59.27,59.19,59.26,22253.0,50.7498,50.8183,50.7498,50.8098,22253.0
2017-01-19 15:00:00,59.25,59.28,59.15,59.27,28722.0,50.8012,50.8269,50.7155,50.8183,28722.0
2017-01-19 15:30:00,59.27,59.35,59.22,59.33,72616.0,50.8183,50.8869,50.7755,50.8698,72616.0
2017-01-20 09:30:00,59.19,59.51,59.13,59.26,30820.0,50.7498,51.0241,50.6983,50.8098,30820.0
2017-01-20 10:00:00,59.28,59.33,59.2,59.23,24755.0,50.8269,50.8698,50.7583,50.784,24755.0
2017-01-20 10:30:00,59.24,59.39,59.21,59.37,16227.0,50.7926,50.9212,50.7669,50.9041,16227.0
2017-01-20 11:00:00,59.39,59.45,59.38,59.41,14958.0,50.9212,50.9727,50.9127,50.9384,14958.0
2017-01-20 11:30:00,59.39,59.39,59.15,59.15,23598.0,50.9212,50.9212,50.7155,50.7155,23598.0
2017-01-20 12:00:00,59.17,59.19,59.02,59.02,16927.0,50.7326,50.7498,50.604,50.604,16927.0
2017-01-20 12:30:00,59.0,59.02,58.87,58.91,25803.0,50.5868,50.604,50.4754,50.5097,25803.0
2017-01-20 13:00:00,58.91,59.02,58.86,59.02,25810.0,50.5097,50.604,50.4668,50.604,25810.0
2017-01-20 13:30:00,59.0,59.04,58.99,59.02,14237.0,50.5868,50.6211,50.5783,50.604,14237.0
2017-01-20 14:00:00,59.02,59.05,58.93,58.93,26117.0,50.604,50.6297,50.5268,50.5268,26117.0
2017-01-20 14:30:00,58.94,59.0,58.89,58.99,39198.0,50.5354,50.5868,50.4925,50.5783,39198.0
2017-01-20 15:00:00,58.98,59.16,58.98,59.14,84893.0,50.5697,50.724,50.5697,50.7069,84893.0
2017-01-20 15:30:00,59.14,59.18,59.08,59.14,256475.0,50.7069,50.7412,50.6554,50.7069,256475.0
2017-01-23 09:30:00,58.87,59.05,58.71,58.78,22545.0,50.4754,50.6297,50.3382,50.3982,22545.0
2017-01-23 10:00:00,58.77,58.84,58.74,58.79,22017.0,50.3896,50.4497,50.3639,50.4068,22017.0
2017-01-23 10:30:00,58.79,58.86,58.73,58.83,20385.0,50.4068,50.4668,50.3553,50.4411,20385.0
2017-01-23 11:00:00,58.82,59.0,58.81,58.94,32813.0,50.4325,50.5868,50.4239,50.5354,32813.0
2017-01-23 11:30:00,58.95,59.03,58.92,59.01,27960.0,50.544,50.6126,50.5183,50.5954,27960.0
2017-01-23 12:00:00,59.02,59.11,58.98,59.11,15701.0,50.604,50.6812,50.5697,50.6812,15701.0
2017-01-23 12:30:00,59.11,59.13,58.89,58.89,20263.0,50.6812,50.6983,50.4925,50.4925,20263.0
2017-01-23 13:00:00,58.9,58.91,58.8,58.8,15709.0,50.5011,50.5097,50.4154,50.4154,15709.0
2017-01-23 13:30:00,58.8,58.9,58.79,58.8,14874.0,50.4154,50.5011,50.4068,50.4154,14874.0
2017-01-23 14:00:00,58.82,58.93,58.81,58.89,34258.0,50.4325,50.5268,50.4239,50.4925,34258.0
2017-01-23 14:30:00,58.9,58.91,58.87,58.9,20690.0,50.5011,50.5097,50.4754,50.5011,20690.0
2017-01-23 15:00:00,58.89,58.93,58.83,58.91,33951.0,50.4925,50.5268,50.4411,50.5097,33951.0
2017-01-23 15:30:00,58.9,59.0,58.9,59.0,104487.0,50.5011,50.5868,50.5011,50.5868,104487.0
2017-01-24 09:30:00,58.86,59.05,58.76,58.86,42365.0,50.4668,50.6297,50.3811,50.4668,42365.0
2017-01-24 10:00:00,58.91,59.0,58.85,58.85,30869.0,50.5097,50.5868,50.4582,50.4582,30869.0
2017-01-24 10:30:00,58.85,58.9,58.73,58.81,21040.0,50.4582,50.5011,50.3553,50.4239,21040.0
2017-01-24 11:00:00,58.82,58.97,58.78,58.79,64961.0,50.4325,50.5611,50.3982,50.4068,64961.0
2017-01-24 11:30:00,58.8,58.93,58.79,58.93,11750.0,50.4154,50.5268,50.4068,50.5268,11750.0
2017-01-24 12:00:00,58.91,58.96,58.87,58.91,43932.0,50.5097,50.5525,50.4754,50.5097,43932.0
2017-01-24 12:30:00,58.91,58.95,58.84,58.9,15177.0,50.5097,50.544,50.4497,50.5011,15177.0
2017-01-24 13:00:00,58.9,58.93,58.86,58.9,24908.0,50.5011,50.5268,50.4668,50.5011,24908.0
2017-01-24 13:30:00,58.9,58.93,58.85,58.85,27287.0,50.5011,50.5268,50.4582,50.4582,27287.0
2017-01-24 14:00:00,58.86,58.91,58.76,58.76,122106.0,50.4668,50.5097,50.3811,50.3811,122106.0
2017-01-24 14:30:00,58.77,58.9,58.77,58.88,30131.0,50.3896,50.5011,50.3896,50.484,30131.0
2017-01-24 15:00:00,58.89,58.91,58.84,58.86,49882.0,50.4925,50.5097,50.4497,50.4668,49882.0
2017-01-24 15:30:00,58.86,58.95,58.81,58.82,126626.0,50.4668,50.544,50.4239,50.4325,126626.0
2017-01-25 09:30:00,58.79,59.03,58.73,58.93,44302.0,50.4068,50.6126,50.3553,50.5268,44302.0
2017-01-25 10:00:00,58.93,58.96,58.83,58.9,66606.0,50.5268,50.5525,50.4411,50.5011,66606.0
2017-01-25 10:30:00,58.9,58.95,58.81,58.81,82102.0,50.5011,50.544,50.4239,50.4239,82102.0
2017-01-25 11:00:00,58.8,58.83,58.65,58.76,25988.0,50.4154,50.4411,50.2868,50.3811,25988.0
2017-01-25 11:30:00,58.75,58.85,58.63,58.84,16377.0,50.3725,50.4582,50.2696,50.4497,16377.0
2017-01-25 12:00:00,58.84,58.89,58.78,58.84,32681.0,50.4497,50.4925,50.3982,50.4497,32681.0
2017-01-25 12:30:00,58.85,58.92,58.79,58.85,50040.0,50.4582,50.5183,50.4068,50.4582,50040.0
2017-01-25 13:00:00,58.86,58.92,58.84,58.92,22681.0,50.4668,50.5183,50.4497,50.5183,22681.0
2017-01-25 13:30:00,58.93,59.05,58.91,59.02,32579.0,50.5268,50.6297,50.5097,50.604,32579.0
2017-01-25 14:00:00,59.03,59.19,59.03,59.17,24487.0,50.6126,50.7498,50.6126,50.7326,24487.0
2017-01-25 14:30:00,59.16,59.25,59.15,59.21,29835.0,50.724,50.8012,50.7155,50.7669,29835.0
2017-01-25 15:00:00,59.22,59.25,59.15,59.21,48087.0,50.7755,50.8012,50.7155,50.7669,48087.0
2017-01-25 15:30:00,59.22,59.26,59.12,59.15,91541.0,50.7755,50.8098,50.6897,50.7155,91541.0
2017-01-26 09:30:00,59.15,59.24,58.85,58.92,65031.0,50.7155,50.7926,50.4582,50.5183,65031.0
2017-01-26 10:00:00,58.89,58.95,58.57,58.58,21724.0,50.4925,50.544,50.2182,50.2267,21724.0
2017-01-26 10:30:00,58.59,58.75,58.46,58.56,63497.0,50.2353,50.3725,50.1238,50.2096,63497.0
2017-01-26 11:00:00,58.57,58.59,58.36,58.5,47743.0,50.2182,50.2353,50.0381,50.1581,47743.0
2017-01-26 11:30:00,58.5,58.5,58.31,58.39,32542.0,50.1581,50.1581,49.9952,50.0638,32542.0
2017-01-26 12:00:00,58.39,58.51,58.38,58.42,19772.0,50.0638,50.1667,50.0553,50.0896,19772.0
2017-01-26 12:30:00,58.41,58.46,58.4,58.42,16647.0,50.081,50.1238,50.0724,50.0896,16647.0
2017-01-26 13:00:00,58.41,58.47,58.35,58.4,17280.0,50.081,50.1324,50.0295,50.0724,17280.0
2017-01-26 13:30:00,58.41,58.52,58.4,58.52,25914.0,50.081,50.1753,50.0724,50.1753,25914.0
2017-01-26 14:00:00,58.51,58.71,58.48,58.68,51833.0,50.1667,50.3382,50.141,50.3125,51833.0
2017-01-26 14:30:00,58.68,58.72,58.63,58.72,55581.0,50.3125,50.3468,50.2696,50.3468,55581.0
2017-01-26 15:00:00,58.72,58.73,58.59,58.59,46554.0,50.3468,50.3553,50.2353,50.2353,46554.0
2017-01-26 15:30:00,58.61,58.67,58.54,58.55,75711.0,50.2525,50.3039,50.1924,50.201,75711.0
2017-01-27 09:30:00,58.5,58.65,58.04,58.58,20801.0,50.1581,50.2868,49.7637,50.2267,20801.0
2017-01-27 10:00:00,58.54,58.59,58.43,58.45,19510.0,50.1924,50.2353,50.0981,50.1153,19510.0
2017-01-27 10:30:00,58.46,58.57,58.44,58.45,11719.0,50.1238,50.2182,50.1067,50.1153,11719.0
2017-01-27 11:00:00,58.48,58.5,58.33,58.35,18327.0,50.141,50.1581,50.0124,50.0295,18327.0
2017-01-27 11:30:00,58.32,58.43,58.32,58.43,4560.0,50.0038,50.0981,50.0038,50.0981,4560.0
2017-01-27 12:00:00,58.45,58.5,58.42,58.47,5313.0,50.1153,50.1581,50.0896,50.1324,5313.0
2017-01-27 12:30:00,58.46,58.51,58.43,58.46,7991.0,50.1238,50.1667,50.0981,50.1238,7991.0
2017-01-27 13:00:00,58.49,58.5,58.41,58.46,9800.0,50.1496,50.1581,50.081,50.1238,9800.0
2017-01-27 13:30:00,58.46,58.53,58.46,58.51,9459.0,50.1238,50.1839,50.1238,50.1667,9459.0
2017-01-27 14:00:00,58.5,58.58,58.5,58.54,18651.0,50.1581,50.2267,50.1581,50.1924,18651.0
2017-01-27 14:30:00,58.54,58.56,58.48,58.48,15286.0,50.1924,50.2096,50.141,50.141,15286.0
2017-01-27 15:00:00,58.47,58.52,58.43,58.46,25867.0,50.1324,50.1753,50.0981,50.1238,25867.0
2017-01-27 15:30:00,58.46,58.51,58.39,58.49,80651.0,50.1238,50.1667,50.0638,50.1496,80651.0
2017-01-30 09:30:00,58.17,58.19,57.69,57.92,21113.0,49.8752,49.8923,49.4636,49.6608,21113.0
2017-01-30 10:00:00,57.92,58.26,57.89,58.15,69024.0,49.6608,49.9524,49.6351,49.8581,69024.0
2017-01-30 10:30:00,58.18,58.28,57.99,58.12,48934.0,49.8838,49.9695,49.7209,49.8323,48934.0
2017-01-30 11:00:00,58.12,58.17,58.07,58.12,23436.0,49.8323,49.8752,49.7895,49.8323,23436.0
2017-01-30 11:30:00,58.09,58.13,58.04,58.13,19408.0,49.8066,49.8409,49.7637,49.8409,19408.0
2017-01-30 12:00:00,58.12,58.23,58.1,58.22,28369.0,49.8323,49.9266,49.8152,49.9181,28369.0
2017-01-30 12:30:00,58.22,58.25,58.14,58.25,21162.0,49.9181,49.9438,49.8495,49.9438,21162.0
2017-01-30 13:00:00,58.25,58.3,58.22,58.29,23843.0,49.9438,49.9867,49.9181,49.9781,23843.0
2017-01-30 13:30:00,58.29,58.38,58.23,58.38,25141.0,49.9781,50.0553,49.9266,50.0553,25141.0
2017-01-30 14:00:00,58.38,58.44,58.29,58.44,44579.0,50.0553,50.1067,49.9781,50.1067,44579.0
2017-01-30 14:30:00,58.45,58.47,58.37,58.45,25440.0,50.1153,50.1324,50.0467,50.1153,25440.0
2017-01-30 15:00:00,58.44,58.46,58.31,58.31,37661.0,50.1067,50.1238,49.9952,49.9952,37661.0
2017-01-30 15:30:00,58.31,58.38,58.25,58.33,86036.0,49.9952,50.0553,49.9438,50.0124,86036.0
2017-01-31 09:30:00,58.31,58.68,57.53,58.38,21251.0,49.9952,50.3125,49.3265,50.0553,21251.0
2017-01-31 10:00:00,58.38,58.38,58.06,58.1,15167.0,50.0553,50.0553,49.7809,49.8152,15167.0
2017-01-31 10:30:00,58.11,58.33,58.09,58.28,16223.0,49.8238,50.0124,49.8066,49.9695,16223.0
2017-01-31 11:00:00,58.27,58.27,58.12,58.13,11253.0,49.9609,49.9609,49.8323,49.8409,11253.0
2017-01-31 11:30:00,58.16,58.23,58.11,58.2,13259.0,49.8666,49.9266,49.8238,49.9009,13259.0
2017-01-31 12:00:00,58.21,58.33,58.19,58.31,7995.0,49.9095,50.0124,49.8923,49.9952,7995.0
2017-01-31 12:30:00,58.32,58.32,58.18,58.18,17553.0,50.0038,50.0038,49.8838,49.8838,17553.0
2017-01-31 13:00:00,58.21,58.24,58.13,58.14,20090.0,49.9095,49.9352,49.8409,49.8495,20090.0
2017-01-31 13:30:00,58.14,58.27,58.13,58.27,22257.0,49.8495,49.9609,49.8409,49.9609,22257.0
2017-01-31 14:00:00,58.27,58.45,58.27,58.44,12820.0,49.9609,50.1153,49.9609,50.1067,12820.0
2017-01-31 14:30:00,58.44,58.7,58.43,58.7,52797.0,50.1067,50.3296,50.0981,50.3296,52797.0
2017-01-31 15:00:00,58.7,58.87,58.7,58.73,66255.0,50.3296,50.4754,50.3296,50.3553,66255.0
2017-01-31 15:30:00,58.74,58.8,58.69,58.71,98755.0,50.3639,50.4154,50.3211,50.3382,98755.0
2017-02-01 09:30:00,58.77,58.82,58.0,58.73,25384.0,50.3896,50.4325,49.7294,50.3553,25384.0
2017-02-01 10:00:00,58.72,58.72,58.5,58.61,25223.0,50.3468,50.3468,50.1581,50.2525,25223.0
2017-02-01 10:30:00,58.64,58.69,58.52,58.61,27085.0,50.2782,50.3211,50.1753,50.2525,27085.0
2017-02-01 11:00:00,58.56,58.66,58.41,58.6,27447.0,50.2096,50.2953,50.081,50.2439,27447.0
2017-02-01 11:30:00,58.62,58.64,58.53,58.61,18948.0,50.261,50.2782,50.1839,50.2525,18948.0
2017-02-01 12:00:00,58.61,58.69,58.6,58.61,12009.0,50.2525,50.3211,50.2439,50.2525,12009.0
2017-02-01 12:30:00,58.64,58.72,58.63,58.7,15457.0,50.2782,50.3468,50.2696,50.3296,15457.0
2017-02-01 13:00:00,58.69,58.72,58.6,58.67,21070.0,50.3211,50.3468,50.2439,50.3039,21070.0
2017-02-01 13:30:00,58.66,58.72,58.64,58.68,25025.0,50.2953,50.3468,50.2782,50.3125,25025.0
2017-02-01 14:00:00,58.68,58.81,58.67,58.77,32954.0,50.3125,50.4239,50.3039,50.3896,32954.0
2017-02-01 14:30:00,58.79,58.85,58.69,58.79,50166.0,50.4068,50.4582,50.3211,50.4068,50166.0
2017-02-01 15:00:00,58.77,58.9,58.75,58.88,95843.0,50.3896,50.5011,50.3725,50.484,95843.0
2017-02-01 15:30:00,58.89,58.98,58.72,58.72,104236.0,50.4925,50.5697,50.3468,50.3468,104236.0
2017-02-02 09:30:00,57.54,59.63,57.07,59.5,102096.0,49.335,51.127,48.9321,51.0155,102096.0
2017-02-02 10:00:00,59.53,59.97,59.46,59.87,62093.0,51.0413,51.4185,50.9813,51.3328,62093.0
2017-02-02 10:30:00,59.89,60.03,59.4,59.46,42773.0,51.3499,51.47,50.9298,50.9813,42773.0
2017-02-02 11:00:00,59.43,59.51,59.26,59.37,53903.0,50.9555,51.0241,50.8098,50.9041,53903.0
2017-02-02 11:30:00,59.35,59.55,59.27,59.28,26175.0,50.8869,51.0584,50.8183,50.8269,26175.0
2017-02-02 12:00:00,59.28,59.47,59.27,59.47,31017.0,50.8269,50.9898,50.8183,50.9898,31017.0
2017-02-02 12:30:00,59.46,59.48,58.99,59.05,55968.0,50.9813,50.9984,50.5783,50.6297,55968.0
2017-02-02 13:00:00,59.06,59.06,58.63,58.63,37077.0,50.6383,50.6383,50.2696,50.2696,37077.0
2017-02-02 13:30:00,58.67,58.96,58.61,58.95,60039.0,50.3039,50.5525,50.2525,50.544,60039.0
2017-02-02 14:00:00,58.93,59.4,58.88,59.3,48388.0,50.5268,50.9298,50.484,50.8441,48388.0
2017-02-02 14:30:00,59.3,59.46,59.27,59.27,53870.0,50.8441,50.9813,50.8183,50.8183,53870.0
2017-02-02 15:00:00,59.28,59.4,59.2,59.36,56600.0,50.8269,50.9298,50.7583,50.8955,56600.0
2017-02-02 15:30:00,59.35,59.36,59.07,59.2,168079.0,50.8869,50.8955,50.6469,50.7583,168079.0
2017-02-03 09:30:00,59.01,59.28,56.1,58.97,51449.0,50.5954,50.8269,48.1004,50.5611,51449.0
2017-02-03 10:00:00,58.98,59.21,58.98,59.16,25539.0,50.5697,50.7669,50.5697,50.724,25539.0
2017-02-03 10:30:00,59.19,59.19,58.97,59.02,19639.0,50.7498,50.7498,50.5611,50.604,19639.0
2017-02-03 11:00:00,59.03,59.22,59.03,59.16,14833.0,50.6126,50.7755,50.6126,50.724,14833.0
2017-02-03 11:30:00,59.14,59.25,59.13,59.22,17742.0,50.7069,50.8012,50.6983,50.7755,17742.0
2017-02-03 12:00:00,59.21,59.21,58.91,58.91,24293.0,50.7669,50.7669,50.5097,50.5097,24293.0
2017-02-03 12:30:00,58.93,59.06,58.85,59.04,41175.0,50.5268,50.6383,50.4582,50.6211,41175.0
2017-02-03 13:00:00,59.05,59.17,59.04,59.08,26102.0,50.6297,50.7326,50.6211,50.6554,26102.0
2017-02-03 13:30:00,59.08,59.25,59.05,59.24,21480.0,50.6554,50.8012,50.6297,50.7926,21480.0
2017-02-03 14:00:00,59.23,59.28,59.18,59.21,29467.0,50.784,50.8269,50.7412,50.7669,29467.0
2017-02-03 14:30:00,59.21,59.4,59.2,59.38,41379.0,50.7669,50.9298,50.7583,50.9127,41379.0
2017-02-03 15:00:00,59.37,59.38,59.24,59.26,62465.0,50.9041,50.9127,50.7926,50.8098,62465.0
2017-02-03 15:30:00,59.26,59.41,59.25,59.27,122655.0,50.8098,50.9384,50.8012,50.8183,122655.0
2017-02-06 09:30:00,59.2,59.48,58.61,59.22,52828.0,50.7583,50.9984,50.2525,50.7755,52828.0
2017-02-06 10:00:00,59.23,59.48,59.19,59.45,36655.0,50.784,50.9984,50.7498,50.9727,36655.0
2017-02-06 10:30:00,59.43,59.43,59.16,59.27,25346.0,50.9555,50.9555,50.724,50.8183,25346.0
2017-02-06 11:00:00,59.27,59.28,59.05,59.11,21889.0,50.8183,50.8269,50.6297,50.6812,21889.0
2017-02-06 11:30:00,59.1,59.13,58.99,58.99,14271.0,50.6726,50.6983,50.5783,50.5783,14271.0
2017-02-06 12:00:00,58.99,59.0,58.88,58.93,30225.0,50.5783,50.5868,50.484,50.5268,30225.0
2017-02-06 12:30:00,58.95,58.97,58.82,58.92,24791.0,50.544,50.5611,50.4325,50.5183,24791.0
2017-02-06 13:00:00,58.93,58.94,58.78,58.82,13603.0,50.5268,50.5354,50.3982,50.4325,13603.0
2017-02-06 13:30:00,58.8,58.89,58.74,58.85,18254.0,50.4154,50.4925,50.3639,50.4582,18254.0
2017-02-06 14:00:00,58.84,58.84,58.76,58.8,20696.0,50.4497,50.4497,50.3811,50.4154,20696.0
2017-02-06 14:30:00,58.81,59.04,58.79,59.04,48114.0,50.4239,50.6211,50.4068,50.6211,48114.0
2017-02-06 15:00:00,59.03,59.07,58.99,59.06,24826.0,50.6126,50.6469,50.5783,50.6383,24826.0
2017-02-06 15:30:00,59.06,59.07,58.94,59.0,120914.0,50.6383,50.6469,50.5354,50.5868,120914.0
2017-02-07 09:30:00,58.97,59.15,58.53,59.07,25883.0,50.5611,50.7155,50.1839,50.6469,25883.0
2017-02-07 10:00:00,59.08,59.21,59.07,59.16,13846.0,50.6554,50.7669,50.6469,50.724,13846.0
2017-02-07 10:30:00,59.14,59.27,59.14,59.19,14180.0,50.7069,50.8183,50.7069,50.7498,14180.0
2017-02-07 11:00:00,59.2,59.29,59.19,59.27,17987.0,50.7583,50.8355,50.7498,50.8183,17987.0
2017-02-07 11:30:00,59.24,59.36,59.24,59.3,9664.0,50.7926,50.8955,50.7926,50.8441,9664.0
2017-02-07 12:00:00,59.29,59.32,59.0,59.0,15694.0,50.8355,50.8612,50.5868,50.5868,15694.0
2017-02-07 12:30:00,59.0,59.13,58.99,59.02,19217.0,50.5868,50.6983,50.5783,50.604,19217.0
2017-02-07 13:00:00,59.02,59.06,58.95,59.06,45431.0,50.604,50.6383,50.544,50.6383,45431.0
2017-02-07 13:30:00,59.07,59.11,58.92,58.92,22400.0,50.6469,50.6812,50.5183,50.5183,22400.0
2017-02-07 14:00:00,58.92,58.96,58.8,58.8,32834.0,50.5183,50.5525,50.4154,50.4154,32834.0
2017-02-07 14:30:00,58.81,58.88,58.6,58.88,59578.0,50.4239,50.484,50.2439,50.484,59578.0
2017-02-07 15:00:00,58.88,58.94,58.8,58.83,45987.0,50.484,50.5354,50.4154,50.4411,45987.0
2017-02-07 15:30:00,58.82,58.89,58.77,58.83,130288.0,50.4325,50.4925,50.3896,50.4411,130288.0
2017-02-08 09:30:00,58.59,58.7,58.29,58.49,44509.0,50.2353,50.3296,49.9781,50.1496,44509.0
2017-02-08 10:00:00,58.55,58.81,58.54,58.73,14920.0,50.201,50.4239,50.1924,50.3553,14920.0
2017-02-08 10:30:00,58.73,58.77,58.66,58.71,19553.0,50.3553,50.3896,50.2953,50.3382,19553.0
2017-02-08 11:00:00,58.72,58.74,58.61,58.72,21805.0,50.3468,50.3639,50.2525,50.3468,21805.0
2017-02-08 11:30:00,58.7,58.72,58.66,58.7,5659.0,50.3296,50.3468,50.2953,50.3296,5659.0
2017-02-08 12:00:00,58.71,58.86,58.65,58.67,29529.0,50.3382,50.4668,50.2868,50.3039,29529.0
2017-02-08 12:30:00,58.67,58.67,58.54,58.55,19541.0,50.3039,50.3039,50.1924,50.201,19541.0
2017-02-08 13:00:00,58.55,58.56,58.39,58.42,44169.0,50.201,50.2096,50.0638,50.0896,44169.0
2017-02-08 13:30:00,58.44,58.55,58.43,58.54,32999.0,50.1067,50.201,50.0981,50.1924,32999.0
2017-02-08 14:00:00,58.55,58.64,58.55,58.58,26494.0,50.201,50.2782,50.201,50.2267,26494.0
2017-02-08 14:30:00,58.57,58.65,58.56,58.62,31336.0,50.2182,50.2868,50.2096,50.261,31336.0
2017-02-08 15:00:00,58.6,58.7,58.59,58.63,37270.0,50.2439,50.3296,50.2353,50.2696,37270.0
2017-02-08 15:30:00,58.63,58.69,58.56,58.56,106432.0,50.2696,50.3211,50.2096,50.2096,106432.0
2017-02-09 09:30:00,58.7,59.29,58.51,59.19,105054.0,50.3296,50.8355,50.1667,50.7498,105054.0
2017-02-09 10:00:00,59.23,59.4,59.18,59.25,20904.0,50.784,50.9298,50.7412,50.8012,20904.0
2017-02-09 10:30:00,59.27,59.32,59.05,59.27,25288.0,50.8183,50.8612,50.6297,50.8183,25288.0
2017-02-09 11:00:00,59.26,59.37,59.23,59.36,11278.0,50.8098,50.9041,50.784,50.8955,11278.0
2017-02-09 11:30:00,59.35,59.35,59.0,59.02,67066.0,50.8869,50.8869,50.5868,50.604,67066.0
2017-02-09 12:00:00,59.0,59.09,58.8,58.94,40474.0,50.5868,50.664,50.4154,50.5354,40474.0
2017-02-09 12:30:00,58.92,59.0,58.9,58.91,32319.0,50.5183,50.5868,50.5011,50.5097,32319.0
2017-02-09 13:00:00,58.93,59.11,58.91,59.1,17559.0,50.5268,50.6812,50.5097,50.6726,17559.0
2017-02-09 13:30:00,59.09,59.12,58.92,59.01,38631.0,50.664,50.6897,50.5183,50.5954,38631.0
2017-02-09 14:00:00,59.01,59.18,59.0,59.12,26459.0,50.5954,50.7412,50.5868,50.6897,26459.0
2017-02-09 14:30:00,59.12,59.18,59.04,59.05,21931.0,50.6897,50.7412,50.6211,50.6297,21931.0
2017-02-09 15:00:00,59.06,59.12,59.05,59.08,31281.0,50.6383,50.6897,50.6297,50.6554,31281.0
2017-02-09 15:30:00,59.09,59.15,59.06,59.1,71802.0,50.664,50.7155,50.6383,50.6726,71802.0
2017-02-10 09:30:00,59.33,59.75,58.89,59.49,138547.0,50.8698,51.2299,50.4925,51.007,138547.0
2017-02-10 10:00:00,59.41,59.57,59.38,59.52,29717.0,50.9384,51.0756,50.9127,51.0327,29717.0
2017-02-10 10:30:00,59.52,59.7,59.51,59.62,18371.0,51.0327,51.187,51.0241,51.1184,18371.0
2017-02-10 11:00:00,59.61,59.73,59.59,59.69,19296.0,51.1099,51.2128,51.0927,51.1785,19296.0
2017-02-10 11:30:00,59.68,59.72,59.64,59.69,11549.0,51.1699,51.2042,51.1356,51.1785,11549.0
2017-02-10 12:00:00,59.7,59.73,59.61,59.73,40488.0,51.187,51.2128,51.1099,51.2128,40488.0
2017-02-10 12:30:00,59.73,59.79,59.67,59.76,35438.0,51.2128,51.2642,51.1613,51.2385,35438.0
2017-02-10 13:00:00,59.76,59.81,59.69,59.74,31107.0,51.2385,51.2813,51.1785,51.2213,31107.0
2017-02-10 13:30:00,59.73,59.78,59.61,59.61,50400.0,51.2128,51.2556,51.1099,51.1099,50400.0
2017-02-10 14:00:00,59.55,59.66,59.55,59.63,16059.0,51.0584,51.1527,51.0584,51.127,16059.0
2017-02-10 14:30:00,59.63,59.7,59.63,59.7,42632.0,51.127,51.187,51.127,51.187,42632.0
2017-02-10 15:00:00,59.7,59.89,59.64,59.87,55767.0,51.187,51.3499,51.1356,51.3328,55767.0
2017-02-10 15:30:00,59.87,59.94,59.8,59.88,133277.0,51.3328,51.3928,51.2728,51.3414,133277.0
2017-02-13 09:30:00,59.79,60.12,59.7,60.06,55470.0,51.2642,51.5471,51.187,51.4957,55470.0
2017-02-13 10:00:00,60.04,60.05,59.87,59.95,19698.0,51.4785,51.4871,51.3328,51.4014,19698.0
2017-02-13 10:30:00,59.95,59.98,59.9,59.91,25306.0,51.4014,51.4271,51.3585,51.3671,25306.0
2017-02-13 11:00:00,59.9,60.0,59.84,59.96,29806.0,51.3585,51.4442,51.3071,51.41,29806.0
2017-02-13 11:30:00,59.97,59.97,59.84,59.87,10522.0,51.4185,51.4185,51.3071,51.3328,10522.0
2017-02-13 12:00:00,59.85,59.86,59.67,59.7,13715.0,51.3156,51.3242,51.1613,51.187,13715.0
2017-02-13 12:30:00,59.7,59.76,59.68,59.69,15024.0,51.187,51.2385,51.1699,51.1785,15024.0
2017-02-13 13:00:00,59.71,59.82,59.71,59.8,9567.0,51.1956,51.2899,51.1956,51.2728,9567.0
2017-02-13 13:30:00,59.8,59.8,59.7,59.73,13378.0,51.2728,51.2728,51.187,51.2128,13378.0
2017-02-13 14:00:00,59.72,59.77,59.67,59.76,13751.0,51.2042,51.247,51.1613,51.2385,13751.0
2017-02-13 14:30:00,59.77,59.79,59.69,59.69,11741.0,51.247,51.2642,51.1785,51.1785,11741.0
2017-02-13 15:00:00,59.69,59.71,59.6,59.6,21860.0,51.1785,51.1956,51.1013,51.1013,21860.0
2017-02-13 15:30:00,59.6,59.61,59.5,59.52,69538.0,51.1013,51.1099,51.0155,51.0327,69538.0
2017-02-14 09:30:00,59.21,59.3,58.93,59.22,42684.0,50.7669,50.8441,50.5268,50.7755,42684.0
2017-02-14 10:00:00,59.18,59.24,59.12,59.12,29985.0,50.7412,50.7926,50.6897,50.6897,29985.0
2017-02-14 10:30:00,59.12,59.12,58.93,58.99,25038.0,50.6897,50.6897,50.5268,50.5783,25038.0
2017-02-14 11:00:00,59.0,59.01,58.95,58.96,25165.0,50.5868,50.5954,50.544,50.5525,25165.0
2017-02-14 11:30:00,58.95,59.03,58.94,58.97,29152.0,50.544,50.6126,50.5354,50.5611,29152.0
2017-02-14 12:00:00,58.96,59.03,58.96,58.98,15983.0,50.5525,50.6126,50.5525,50.5697,15983.0
2017-02-14 12:30:00,59.0,59.1,58.99,59.07,13771.0,50.5868,50.6726,50.5783,50.6469,13771.0
2017-02-14 13:00:00,59.06,59.16,59.05,59.15,10316.0,50.6383,50.724,50.6297,50.7155,10316.0
2017-02-14 13:30:00,59.16,59.26,59.15,59.2,10216.0,50.724,50.8098,50.7155,50.7583,10216.0
2017-02-14 14:00:00,59.2,59.29,59.19,59.24,7846.0,50.7583,50.8355,50.7498,50.7926,7846.0
2017-02-14 14:30:00,59.23,59.29,59.18,59.19,11181.0,50.784,50.8355,50.7412,50.7498,11181.0
2017-02-14 15:00:00,59.19,59.26,59.16,59.2,16529.0,50.7498,50.8098,50.724,50.7583,16529.0
2017-02-14 15:30:00,59.19,59.23,59.14,59.23,48830.0,50.7498,50.784,50.7069,50.784,48830.0
2017-02-15 09:30:00,59.25,59.27,58.93,59.17,22790.0,50.8012,50.8183,50.5268,50.7326,22790.0
2017-02-15 10:00:00,59.17,59.36,59.17,59.3,19632.0,50.7326,50.8955,50.7326,50.8441,19632.0
2017-02-15 10:30:00,59.3,59.3,59.07,59.07,17761.0,50.8441,50.8441,50.6469,50.6469,17761.0
2017-02-15 11:00:00,59.07,59.13,59.0,59.13,16763.0,50.6469,50.6983,50.5868,50.6983,16763.0
2017-02-15 11:30:00,59.14,59.15,59.07,59.13,20314.0,50.7069,50.7155,50.6469,50.6983,20314.0
2017-02-15 12:00:00,59.16,59.24,59.12,59.24,16833.0,50.724,50.7926,50.6897,50.7926,16833.0
2017-02-15 12:30:00,59.22,59.28,59.18,59.23,15933.0,50.7755,50.8269,50.7412,50.784,15933.0
2017-02-15 13:00:00,59.24,59.29,59.24,59.29,8738.0,50.7926,50.8355,50.7926,50.8355,8738.0
2017-02-15 13:30:00,59.28,59.41,59.26,59.41,15596.0,50.8269,50.9384,50.8098,50.9384,15596.0
2017-02-15 14:00:00,59.38,59.47,59.38,59.47,25281.0,50.9127,50.9898,50.9127,50.9898,25281.0
2017-02-15 14:30:00,59.47,59.48,59.34,59.4,28392.0,50.9898,50.9984,50.8784,50.9298,28392.0
2017-02-15 15:00:00,59.4,59.5,59.39,59.45,36983.0,50.9298,51.0155,50.9212,50.9727,36983.0
2017-02-15 15:30:00,59.45,59.52,59.31,59.37,188930.0,50.9727,51.0327,50.8526,50.9041,188930.0
2017-02-16 09:30:00,59.45,59.75,58.94,59.65,59268.0,50.9727,51.2299,50.5354,51.1442,59268.0
2017-02-16 10:00:00,59.65,59.87,59.58,59.68,31070.0,51.1442,51.3328,51.0841,51.1699,31070.0
2017-02-16 10:30:00,59.69,59.7,59.51,59.57,71865.0,51.1785,51.187,51.0241,51.0756,71865.0
2017-02-16 11:00:00,59.58,59.6,59.49,59.51,29182.0,51.0841,51.1013,51.007,51.0241,29182.0
2017-02-16 11:30:00,59.51,59.54,59.48,59.53,21039.0,51.0241,51.0498,50.9984,51.0413,21039.0
2017-02-16 12:00:00,59.52,59.61,59.5,59.56,23244.0,51.0327,51.1099,51.0155,51.067,23244.0
2017-02-16 12:30:00,59.57,59.62,59.53,59.55,18248.0,51.0756,51.1184,51.0413,51.0584,18248.0
2017-02-16 13:00:00,59.57,59.67,59.51,59.66,16120.0,51.0756,51.1613,51.0241,51.1527,16120.0
2017-02-16 13:30:00,59.66,59.68,59.54,59.68,15842.0,51.1527,51.1699,51.0498,51.1699,15842.0
2017-02-16 14:00:00,59.66,59.72,59.63,59.69,14938.0,51.1527,51.2042,51.127,51.1785,14938.0
2017-02-16 14:30:00,59.69,59.74,59.64,59.72,16786.0,51.1785,51.2213,51.1356,51.2042,16786.0
2017-02-16 15:00:00,59.71,59.81,59.69,59.71,34145.0,51.1956,51.2813,51.1785,51.1956,34145.0
2017-02-16 15:30:00,59.72,59.78,59.7,59.78,76423.0,51.2042,51.2556,51.187,51.2556,76423.0
2017-02-17 09:30:00,59.88,59.88,59.34,59.67,32028.0,51.3414,51.3414,50.8784,51.1613,32028.0
2017-02-17 10:00:00,59.68,59.83,59.63,59.77,28728.0,51.1699,51.2985,51.127,51.247,28728.0
2017-02-17 10:30:00,59.74,59.83,59.68,59.69,19103.0,51.2213,51.2985,51.1699,51.1785,19103.0
2017-02-17 11:00:00,59.64,59.68,59.44,59.45,14554.0,51.1356,51.1699,50.9641,50.9727,14554.0
2017-02-17 11:30:00,59.46,59.61,59.45,59.55,19156.0,50.9813,51.1099,50.9727,51.0584,19156.0
2017-02-17 12:00:00,59.54,59.65,59.53,59.63,13475.0,51.0498,51.1442,51.0413,51.127,13475.0
2017-02-17 12:30:00,59.62,59.63,59.57,59.63,14682.0,51.1184,51.127,51.0756,51.127,14682.0
2017-02-17 13:00:00,59.64,59.7,59.63,59.7,12390.0,51.1356,51.187,51.127,51.187,12390.0
2017-02-17 13:30:00,59.69,59.7,59.62,59.66,21638.0,51.1785,51.187,51.1184,51.1527,21638.0
2017-02-17 14:00:00,59.66,59.81,59.66,59.81,17502.0,51.1527,51.2813,51.1527,51.2813,17502.0
2017-02-17 14:30:00,59.82,59.85,59.75,59.82,120554.0,51.2899,51.3156,51.2299,51.2899,120554.0
2017-02-17 15:00:00,59.82,59.89,59.81,59.87,66285.0,51.2899,51.3499,51.2813,51.3328,66285.0
2017-02-17 15:30:00,59.87,60.0,59.86,59.98,93114.0,51.3328,51.4442,51.3242,51.4271,93114.0
2017-02-21 09:30:00,59.88,59.95,59.09,59.6,120405.0,51.3414,51.4014,50.664,51.1013,120405.0
2017-02-21 10:00:00,59.59,59.74,59.55,59.69,50776.0,51.0927,51.2213,51.0584,51.1785,50776.0
2017-02-21 10:30:00,59.69,59.89,59.67,59.76,47081.0,51.1785,51.3499,51.1613,51.2385,47081.0
2017-02-21 11:00:00,59.76,59.86,59.7,59.73,22442.0,51.2385,51.3242,51.187,51.2128,22442.0
2017-02-21 11:30:00,59.73,59.77,59.67,59.76,12452.0,51.2128,51.247,51.1613,51.2385,12452.0
2017-02-21 12:00:00,59.77,59.78,59.61,59.65,7299.0,51.247,51.2556,51.1099,51.1442,7299.0
2017-02-21 12:30:00,59.65,59.72,59.58,59.6,30151.0,51.1442,51.2042,51.0841,51.1013,30151.0
2017-02-21 13:00:00,59.61,59.63,59.5,59.6,38614.0,51.1099,51.127,51.0155,51.1013,38614.0
2017-02-21 13:30:00,59.61,59.69,59.57,59.69,28389.0,51.1099,51.1785,51.0756,51.1785,28389.0
2017-02-21 14:00:00,59.68,59.78,59.65,59.78,13984.0,51.1699,51.2556,51.1442,51.2556,13984.0
2017-02-21 14:30:00,59.79,59.9,59.75,59.89,28230.0,51.2642,51.3585,51.2299,51.3499,28230.0
2017-02-21 15:00:00,59.89,59.89,59.85,59.85,30912.0,51.3499,51.3499,51.3156,51.3156,30912.0
2017-02-21 15:30:00,59.86,59.86,59.72,59.8,106721.0,51.3242,51.3242,51.2042,51.2728,106721.0
2017-02-22 09:30:00,59.92,60.14,59.85,60.09,44144.0,51.3757,51.5643,51.3156,51.5214,44144.0
2017-02-22 10:00:00,60.09,60.13,59.84,60.06,55791.0,51.5214,51.5557,51.3071,51.4957,55791.0
2017-02-22 10:30:00,60.07,60.07,59.86,59.9,33043.0,51.5043,51.5043,51.3242,51.3585,33043.0
2017-02-22 11:00:00,59.91,60.03,59.84,59.93,18592.0,51.3671,51.47,51.3071,51.3842,18592.0
2017-02-22 11:30:00,59.94,59.95,59.8,59.83,23085.0,51.3928,51.4014,51.2728,51.2985,23085.0
2017-02-22 12:00:00,59.81,59.85,59.8,59.81,32923.0,51.2813,51.3156,51.2728,51.2813,32923.0
2017-02-22 12:30:00,59.82,59.84,59.79,59.81,10853.0,51.2899,51.3071,51.2642,51.2813,10853.0
2017-02-22 13:00:00,59.81,59.84,59.8,59.82,15932.0,51.2813,51.3071,51.2728,51.2899,15932.0
2017-02-22 13:30:00,59.81,60.01,59.79,59.98,61119.0,51.2813,51.4528,51.2642,51.4271,61119.0
2017-02-22 14:00:00,59.99,60.15,59.98,60.15,40108.0,51.4357,51.5729,51.4271,51.5729,40108.0
2017-02-22 14:30:00,60.15,60.3,60.12,60.27,40014.0,51.5729,51.7015,51.5471,51.6757,40014.0
2017-02-22 15:00:00,60.26,60.3,60.22,60.25,40204.0,51.6672,51.7015,51.6329,51.6586,40204.0
2017-02-22 15:30:00,60.25,60.32,60.23,60.27,136287.0,51.6586,51.7186,51.6415,51.6757,136287.0
2017-02-23 09:30:00,60.37,60.63,60.28,60.28,46975.0,51.7615,51.9844,51.6843,51.6843,46975.0
2017-02-23 10:00:00,60.26,60.44,60.17,60.41,27569.0,51.6672,51.8215,51.59,51.7958,27569.0
2017-02-23 10:30:00,60.41,60.42,60.2,60.37,22348.0,51.7958,51.8044,51.6157,51.7615,22348.0
2017-02-23 11:00:00,60.36,60.5,60.35,60.48,62019.0,51.7529,51.873,51.7443,51.8558,62019.0
2017-02-23 11:30:00,60.49,60.5,60.43,60.47,21192.0,51.8644,51.873,51.8129,51.8472,21192.0
2017-02-23 12:00:00,60.47,60.61,60.43,60.58,65706.0,51.8472,51.9673,51.8129,51.9415,65706.0
2017-02-23 12:30:00,60.58,60.59,60.53,60.58,40201.0,51.9415,51.9501,51.8987,51.9415,40201.0
2017-02-23 13:00:00,60.58,60.62,60.52,60.53,28218.0,51.9415,51.9758,51.8901,51.8987,28218.0
2017-02-23 13:30:00,60.52,60.57,60.5,60.56,25408.0,51.8901,51.933,51.873,51.9244,25408.0
2017-02-23 14:00:00,60.55,60.58,60.47,60.53,33115.0,51.9158,51.9415,51.8472,51.8987,33115.0
2017-02-23 14:30:00,60.53,60.56,60.46,60.48,26568.0,51.8987,51.9244,51.8387,51.8558,26568.0
2017-02-23 15:00:00,60.48,60.51,60.41,60.42,76647.0,51.8558,51.8815,51.7958,51.8044,76647.0
2017-02-23 15:30:00,60.41,60.47,60.38,60.41,153718.0,51.7958,51.8472,51.7701,51.7958,153718.0
2017-02-24 09:30:00,60.36,60.49,59.3,60.45,51148.0,51.7529,51.8644,50.8441,51.8301,51148.0
2017-02-24 10:00:00,60.48,60.57,60.38,60.41,36239.0,51.8558,51.933,51.7701,51.7958,36239.0
2017-02-24 10:30:00,60.41,60.57,60.4,60.56,34461.0,51.7958,51.933,51.7872,51.9244,34461.0
2017-02-24 11:00:00,60.56,60.64,60.53,60.55,26187.0,51.9244,51.993,51.8987,51.9158,26187.0
2017-02-24 11:30:00,60.55,60.56,60.45,60.51,18205.0,51.9158,51.9244,51.8301,51.8815,18205.0
2017-02-24 12:00:00,60.5,60.6,60.5,60.57,17219.0,51.873,51.9587,51.873,51.933,17219.0
2017-02-24 12:30:00,60.57,60.57,60.42,60.42,21081.0,51.933,51.933,51.8044,51.8044,21081.0
2017-02-24 13:00:00,60.42,60.53,60.37,60.48,40743.0,51.8044,51.8987,51.7615,51.8558,40743.0
2017-02-24 13:30:00,60.47,60.57,60.45,60.54,18746.0,51.8472,51.933,51.8301,51.9072,18746.0
2017-02-24 14:00:00,60.52,60.64,60.49,60.58,24547.0,51.8901,51.993,51.8644,51.9415,24547.0
2017-02-24 14:30:00,60.59,60.75,60.59,60.73,42397.0,51.9501,52.0873,51.9501,52.0702,42397.0
2017-02-24 15:00:00,60.73,60.82,60.71,60.76,56410.0,52.0702,52.1473,52.053,52.0959,56410.0
2017-02-24 15:30:00,60.76,60.83,60.75,60.77,160822.0,52.0959,52.1559,52.0873,52.1045,160822.0
2017-02-27 09:30:00,60.63,60.83,60.2,60.73,18047.0,51.9844,52.1559,51.6157,52.0702,18047.0
2017-02-27 10:00:00,60.75,60.91,60.74,60.8,22063.0,52.0873,52.2245,52.0787,52.1302,22063.0
2017-02-27 10:30:00,60.8,60.93,60.8,60.9,32798.0,52.1302,52.2416,52.1302,52.2159,32798.0
2017-02-27 11:00:00,60.9,60.97,60.87,60.89,34204.0,52.2159,52.2759,52.1902,52.2073,34204.0
2017-02-27 11:30:00,60.89,60.95,60.85,60.9,32695.0,52.2073,52.2588,52.173,52.2159,32695.0
2017-02-27 12:00:00,60.9,60.98,60.87,60.91,20501.0,52.2159,52.2845,52.1902,52.2245,20501.0
2017-02-27 12:30:00,60.9,61.05,60.88,60.97,34413.0,52.2159,52.3445,52.1988,52.2759,34413.0
2017-02-27 13:00:00,60.96,61.06,60.89,61.05,35002.0,52.2674,52.3531,52.2073,52.3445,35002.0
2017-02-27 13:30:00,61.04,61.05,60.99,61.05,23064.0,52.336,52.3445,52.2931,52.3445,23064.0
2017-02-27 14:00:00,61.05,61.22,61.0,61.15,51019.0,52.3445,52.4903,52.3017,52.4303,51019.0
2017-02-27 14:30:00,61.16,61.23,61.11,61.15,57773.0,52.4388,52.4989,52.396,52.4303,57773.0
2017-02-27 15:00:00,61.15,61.17,60.98,61.01,44731.0,52.4303,52.4474,52.2845,52.3102,44731.0
2017-02-27 15:30:00,61.01,61.02,60.78,60.82,199765.0,52.3102,52.3188,52.113,52.1473,199765.0
2017-02-28 09:30:00,60.84,61.0,60.84,60.94,53261.0,52.1645,52.3017,52.1645,52.2502,53261.0
2017-02-28 10:00:00,60.94,61.1,60.84,60.93,53775.0,52.2502,52.3874,52.1645,52.2416,53775.0
2017-02-28 10:30:00,60.94,60.94,60.73,60.77,26352.0,52.2502,52.2502,52.0702,52.1045,26352.0
2017-02-28 11:00:00,60.78,60.82,60.74,60.8,19831.0,52.113,52.1473,52.0787,52.1302,19831.0
2017-02-28 11:30:00,60.8,60.85,60.73,60.81,30537.0,52.1302,52.173,52.0702,52.1387,30537.0
2017-02-28 12:00:00,60.81,60.89,60.8,60.85,30159.0,52.1387,52.2073,52.1302,52.173,30159.0
2017-02-28 12:30:00,60.86,60.87,60.79,60.8,17556.0,52.1816,52.1902,52.1216,52.1302,17556.0
2017-02-28 13:00:00,60.8,60.89,60.75,60.84,44787.0,52.1302,52.2073,52.0873,52.1645,44787.0
2017-02-28 13:30:00,60.85,60.92,60.82,60.89,30574.0,52.173,52.2331,52.1473,52.2073,30574.0
2017-02-28 14:00:00,60.9,60.9,60.8,60.83,47836.0,52.2159,52.2159,52.1302,52.1559,47836.0
2017-02-28 14:30:00,60.82,60.83,60.71,60.8,38254.0,52.1473,52.1559,52.053,52.1302,38254.0
2017-02-28 15:00:00,60.79,60.79,60.57,60.63,112356.0,52.1216,52.1216,51.933,51.9844,112356.0
2017-02-28 15:30:00,60.62,60.71,60.55,60.66,256913.0,51.9758,52.053,51.9158,52.0101,256913.0
2017-03-01 09:30:00,61.03,61.09,60.81,61.01,29080.0,52.3274,52.3788,52.1387,52.3102,29080.0
2017-03-01 10:00:00,60.97,61.21,60.97,61.2,57557.0,52.2759,52.4817,52.2759,52.4731,57557.0
2017-03-01 10:30:00,61.22,61.34,61.08,61.31,34106.0,52.4903,52.5932,52.3702,52.5674,34106.0
2017-03-01 11:00:00,61.3,61.32,61.23,61.27,22453.0,52.5589,52.576,52.4989,52.5332,22453.0
2017-03-01 11:30:00,61.27,61.32,61.22,61.26,21148.0,52.5332,52.576,52.4903,52.5246,21148.0
2017-03-01 12:00:00,61.26,61.36,61.23,61.35,42430.0,52.5246,52.6103,52.4989,52.6017,42430.0
2017-03-01 12:30:00,61.35,61.37,61.2,61.25,34541.0,52.6017,52.6189,52.4731,52.516,34541.0
2017-03-01 13:00:00,61.22,61.22,61.11,61.11,16318.0,52.4903,52.4903,52.396,52.396,16318.0
2017-03-01 13:30:00,61.13,61.16,61.1,61.13,16996.0,52.4131,52.4388,52.3874,52.4131,16996.0
2017-03-01 14:00:00,61.15,61.27,61.09,61.27,29362.0,52.4303,52.5332,52.3788,52.5332,29362.0
2017-03-01 14:30:00,61.25,61.3,61.16,61.26,47019.0,52.516,52.5589,52.4388,52.5246,47019.0
2017-03-01 15:00:00,61.26,61.32,61.22,61.3,51209.0,52.5246,52.576,52.4903,52.5589,51209.0
2017-03-01 15:30:00,61.3,61.41,61.23,61.38,99658.0,52.5589,52.6532,52.4989,52.6275,99658.0
2017-03-02 09:30:00,61.04,61.38,61.0,61.36,34026.0,52.336,52.6275,52.3017,52.6103,34026.0
2017-03-02 10:00:00,61.37,61.46,61.27,61.41,39676.0,52.6189,52.6961,52.5332,52.6532,39676.0
2017-03-02 10:30:00,61.44,61.58,61.42,61.53,13913.0,52.6789,52.7989,52.6618,52.7561,13913.0
2017-03-02 11:00:00,61.53,61.54,61.35,61.36,21558.0,52.7561,52.7647,52.6017,52.6103,21558.0
2017-03-02 11:30:00,61.37,61.49,61.35,61.47,14928.0,52.6189,52.7218,52.6017,52.7046,14928.0
2017-03-02 12:00:00,61.47,61.49,61.36,61.45,26604.0,52.7046,52.7218,52.6103,52.6875,26604.0
2017-03-02 12:30:00,61.43,61.51,61.43,61.49,13988.0,52.6703,52.7389,52.6703,52.7218,13988.0
2017-03-02 13:00:00,61.48,61.56,61.46,61.54,23722.0,52.7132,52.7818,52.6961,52.7647,23722.0
2017-03-02 13:30:00,61.54,61.87,61.54,61.85,56374.0,52.7647,53.0476,52.7647,53.0304,56374.0
2017-03-02 14:00:00,61.85,61.95,61.8,61.86,121663.0,53.0304,53.1162,52.9876,53.039,121663.0
2017-03-02 14:30:00,61.85,61.89,61.83,61.86,21292.0,53.0304,53.0647,53.0133,53.039,21292.0
2017-03-02 15:00:00,61.87,61.89,61.76,61.82,42452.0,53.0476,53.0647,52.9533,53.0047,42452.0
2017-03-02 15:30:00,61.82,61.83,61.63,61.68,123027.0,53.0047,53.0133,52.8418,52.8847,123027.0
2017-03-03 09:30:00,61.6,61.89,61.26,61.49,43024.0,52.8161,53.0647,52.5246,52.7218,43024.0
2017-03-03 10:00:00,61.49,61.66,61.44,61.47,33251.0,52.7218,52.8675,52.6789,52.7046,33251.0
2017-03-03 10:30:00,61.47,61.61,61.4,61.42,22717.0,52.7046,52.8247,52.6446,52.6618,22717.0
2017-03-03 11:00:00,61.42,61.5,61.39,61.48,32077.0,52.6618,52.7304,52.636,52.7132,32077.0
2017-03-03 11:30:00,61.48,61.52,61.48,61.52,18656.0,52.7132,52.7475,52.7132,52.7475,18656.0
2017-03-03 12:00:00,61.52,61.58,61.52,61.58,16914.0,52.7475,52.7989,52.7475,52.7989,16914.0
2017-03-03 12:30:00,61.57,61.6,61.51,61.51,17235.0,52.7904,52.8161,52.7389,52.7389,17235.0
2017-03-03 13:00:00,61.51,61.58,61.48,61.53,25559.0,52.7389,52.7989,52.7132,52.7561,25559.0
2017-03-03 13:30:00,61.52,61.57,61.49,61.57,18868.0,52.7475,52.7904,52.7218,52.7904,18868.0
2017-03-03 14:00:00,61.57,61.68,61.56,61.67,37765.0,52.7904,52.8847,52.7818,52.8761,37765.0
2017-03-03 14:30:00,61.66,61.69,61.61,61.65,44086.0,52.8675,52.8933,52.8247,52.859,44086.0
2017-03-03 15:00:00,61.65,61.71,61.6,61.7,38065.0,52.859,52.9104,52.8161,52.9018,38065.0
2017-03-03 15:30:00,61.7,61.7,61.62,61.65,118930.0,52.9018,52.9018,52.8332,52.859,118930.0
2017-03-06 09:30:00,61.77,61.77,61.16,61.44,49762.0,52.9619,52.9619,52.4388,52.6789,49762.0
2017-03-06 10:00:00,61.42,61.62,61.39,61.42,35847.0,52.6618,52.8332,52.636,52.6618,35847.0
2017-03-06 10:30:00,61.42,61.52,61.4,61.43,30605.0,52.6618,52.7475,52.6446,52.6703,30605.0
2017-03-06 11:00:00,61.43,61.49,61.41,61.48,48693.0,52.6703,52.7218,52.6532,52.7132,48693.0
2017-03-06 11:30:00,61.48,61.5,61.34,61.34,17961.0,52.7132,52.7304,52.5932,52.5932,17961.0
2017-03-06 12:00:00,61.33,61.37,61.28,61.28,20997.0,52.5846,52.6189,52.5417,52.5417,20997.0
2017-03-06 12:30:00,61.28,61.29,61.25,61.25,17224.0,52.5417,52.5503,52.516,52.516,17224.0
2017-03-06 13:00:00,61.26,61.32,61.2,61.2,29084.0,52.5246,52.576,52.4731,52.4731,29084.0
2017-03-06 13:30:00,61.22,61.25,61.15,61.16,50127.0,52.4903,52.516,52.4303,52.4388,50127.0
2017-03-06 14:00:00,61.17,61.18,61.05,61.05,37997.0,52.4474,52.456,52.3445,52.3445,37997.0
2017-03-06 14:30:00,61.05,61.13,61.0,61.1,48539.0,52.3445,52.4131,52.3017,52.3874,48539.0
2017-03-06 15:00:00,61.1,61.25,61.08,61.17,73526.0,52.3874,52.516,52.3702,52.4474,73526.0
2017-03-06 15:30:00,61.18,61.29,61.04,61.08,246267.0,52.456,52.5503,52.336,52.3702,246267.0
2017-03-07 09:30:00,61.13,61.55,61.13,61.52,37087.0,52.4131,52.7732,52.4131,52.7475,37087.0
2017-03-07 10:00:00,61.52,61.6,61.36,61.36,56600.0,52.7475,52.8161,52.6103,52.6103,56600.0
2017-03-07 10:30:00,61.34,61.39,61.21,61.36,23130.0,52.5932,52.636,52.4817,52.6103,23130.0
2017-03-07 11:00:00,61.37,61.39,61.15,61.19,18903.0,52.6189,52.636,52.4303,52.4646,18903.0
2017-03-07 11:30:00,61.18,61.2,61.11,61.15,16528.0,52.456,52.4731,52.396,52.4303,16528.0
2017-03-07 12:00:00,61.14,61.17,61.07,61.11,14944.0,52.4217,52.4474,52.3617,52.396,14944.0
2017-03-07 12:30:00,61.1,61.18,61.08,61.15,14659.0,52.3874,52.456,52.3702,52.4303,14659.0
2017-03-07 13:00:00,61.15,61.23,61.15,61.21,14558.0,52.4303,52.4989,52.4303,52.4817,14558.0
2017-03-07 13:30:00,61.21,61.22,61.13,61.19,21113.0,52.4817,52.4903,52.4131,52.4646,21113.0
2017-03-07 14:00:00,61.19,61.19,61.12,61.15,17371.0,52.4646,52.4646,52.4045,52.4303,17371.0
2017-03-07 14:30:00,61.15,61.29,61.15,61.29,20528.0,52.4303,52.5503,52.4303,52.5503,20528.0
2017-03-07 15:00:00,61.29,61.34,61.22,61.32,37846.0,52.5503,52.5932,52.4903,52.576,37846.0
2017-03-07 15:30:00,61.33,61.33,61.06,61.18,104381.0,52.5846,52.5846,52.3531,52.456,104381.0
2017-03-08 09:30:00,61.13,61.21,61.04,61.16,29509.0,52.4131,52.4817,52.336,52.4388,29509.0
2017-03-08 10:00:00,61.16,61.2,61.04,61.14,20625.0,52.4388,52.4731,52.336,52.4217,20625.0
2017-03-08 10:30:00,61.13,61.25,61.13,61.21,35932.0,52.4131,52.516,52.4131,52.4817,35932.0
2017-03-08 11:00:00,61.21,61.49,61.2,61.46,40832.0,52.4817,52.7218,52.4731,52.6961,40832.0
2017-03-08 11:30:00,61.46,61.55,61.4,61.48,29595.0,52.6961,52.7732,52.6446,52.7132,29595.0
2017-03-08 12:00:00,61.48,61.61,61.44,61.6,19810.0,52.7132,52.8247,52.6789,52.8161,19810.0
2017-03-08 12:30:00,61.6,61.69,61.56,61.61,44940.0,52.8161,52.8933,52.7818,52.8247,44940.0
2017-03-08 13:00:00,61.6,61.72,61.56,61.72,25724.0,52.8161,52.919,52.7818,52.919,25724.0
2017-03-08 13:30:00,61.7,61.81,61.68,61.78,37820.0,52.9018,52.9962,52.8847,52.9704,37820.0
2017-03-08 14:00:00,61.78,61.81,61.69,61.78,39761.0,52.9704,52.9962,52.8933,52.9704,39761.0
2017-03-08 14:30:00,61.79,61.88,61.78,61.86,41923.0,52.979,53.0562,52.9704,53.039,41923.0
2017-03-08 15:00:00,61.85,61.95,61.84,61.9,65892.0,53.0304,53.1162,53.0219,53.0733,65892.0
2017-03-08 15:30:00,61.89,61.89,61.68,61.72,171701.0,53.0647,53.0647,52.8847,52.919,171701.0
2017-03-09 09:30:00,61.87,61.98,61.53,61.67,38319.0,53.0476,53.1419,52.7561,52.8761,38319.0
2017-03-09 10:00:00,61.66,61.66,61.47,61.54,38760.0,52.8675,52.8675,52.7046,52.7647,38760.0
2017-03-09 10:30:00,61.54,61.55,61.46,61.55,19596.0,52.7647,52.7732,52.6961,52.7732,19596.0
2017-03-09 11:00:00,61.55,61.74,61.5,61.74,18615.0,52.7732,52.9361,52.7304,52.9361,18615.0
2017-03-09 11:30:00,61.72,61.74,61.54,61.55,13238.0,52.919,52.9361,52.7647,52.7732,13238.0
2017-03-09 12:00:00,61.54,61.58,61.51,61.55,12190.0,52.7647,52.7989,52.7389,52.7732,12190.0
2017-03-09 12:30:00,61.55,61.61,61.52,61.54,15774.0,52.7732,52.8247,52.7475,52.7647,15774.0
2017-03-09 13:00:00,61.54,61.55,61.5,61.54,14752.0,52.7647,52.7732,52.7304,52.7647,14752.0
2017-03-09 13:30:00,61.54,61.59,61.53,61.54,17997.0,52.7647,52.8075,52.7561,52.7647,17997.0
2017-03-09 14:00:00,61.55,61.55,61.34,61.38,30775.0,52.7732,52.7732,52.5932,52.6275,30775.0
2017-03-09 14:30:00,61.36,61.41,61.3,61.34,21855.0,52.6103,52.6532,52.5589,52.5932,21855.0
2017-03-09 15:00:00,61.34,61.39,61.3,61.34,58941.0,52.5932,52.636,52.5589,52.5932,58941.0
2017-03-09 15:30:00,61.34,61.45,61.18,61.19,166631.0,52.5932,52.6875,52.456,52.4646,166631.0
2017-03-10 09:30:00,61.47,61.48,61.18,61.21,58953.0,52.7046,52.7132,52.456,52.4817,58953.0
2017-03-10 10:00:00,61.25,61.38,61.16,61.17,68189.0,52.516,52.6275,52.4388,52.4474,68189.0
2017-03-10 10:30:00,61.16,61.21,60.93,60.98,90960.0,52.4388,52.4817,52.2416,52.2845,90960.0
2017-03-10 11:00:00,60.98,61.2,60.97,61.16,37952.0,52.2845,52.4731,52.2759,52.4388,37952.0
2017-03-10 11:30:00,61.18,61.23,61.11,61.13,12728.0,52.456,52.4989,52.396,52.4131,12728.0
2017-03-10 12:00:00,61.13,61.15,61.05,61.15,13670.0,52.4131,52.4303,52.3445,52.4303,13670.0
2017-03-10 12:30:00,61.16,61.16,61.03,61.1,15199.0,52.4388,52.4388,52.3274,52.3874,15199.0
2017-03-10 13:00:00,61.1,61.13,61.0,61.05,14473.0,52.3874,52.4131,52.3017,52.3445,14473.0
2017-03-10 13:30:00,61.06,61.12,61.04,61.1,13550.0,52.3531,52.4045,52.336,52.3874,13550.0
2017-03-10 14:00:00,61.12,61.12,61.01,61.05,29184.0,52.4045,52.4045,52.3102,52.3445,29184.0
2017-03-10 14:30:00,61.05,61.08,60.93,60.93,36243.0,52.3445,52.3702,52.2416,52.2416,36243.0
2017-03-10 15:00:00,60.94,61.1,60.94,61.09,55051.0,52.2502,52.3874,52.2502,52.3788,55051.0
2017-03-10 15:30:00,61.08,61.17,61.02,61.15,145773.0,52.3702,52.4474,52.3188,52.4303,145773.0
2017-03-13 09:30:00,61.13,61.49,61.01,61.4,28813.0,52.4131,52.7218,52.3102,52.6446,28813.0
2017-03-13 10:00:00,61.39,61.4,61.3,61.34,16428.0,52.636,52.6446,52.5589,52.5932,16428.0
2017-03-13 10:30:00,61.33,61.33,61.15,61.24,20210.0,52.5846,52.5846,52.4303,52.5074,20210.0
2017-03-13 11:00:00,61.21,61.26,61.17,61.17,6482.0,52.4817,52.5246,52.4474,52.4474,6482.0
2017-03-13 11:30:00,61.18,61.22,61.11,61.2,9251.0,52.456,52.4903,52.396,52.4731,9251.0
2017-03-13 12:00:00,61.2,61.26,61.17,61.18,16681.0,52.4731,52.5246,52.4474,52.456,16681.0
2017-03-13 12:30:00,61.19,61.25,61.1,61.17,18008.0,52.4646,52.516,52.3874,52.4474,18008.0
2017-03-13 13:00:00,61.18,61.19,61.11,61.16,12900.0,52.456,52.4646,52.396,52.4388,12900.0
2017-03-13 13:30:00,61.15,61.22,61.14,61.22,23112.0,52.4303,52.4903,52.4217,52.4903,23112.0
2017-03-13 14:00:00,61.22,61.27,61.16,61.27,18004.0,52.4903,52.5332,52.4388,52.5332,18004.0
2017-03-13 14:30:00,61.27,61.37,61.25,61.37,17586.0,52.5332,52.6189,52.516,52.6189,17586.0
2017-03-13 15:00:00,61.37,61.38,61.31,61.36,24301.0,52.6189,52.6275,52.5674,52.6103,24301.0
2017-03-13 15:30:00,61.36,61.39,61.28,61.3,88602.0,52.6103,52.636,52.5417,52.5589,88602.0
2017-03-14 09:30:00,61.38,61.73,61.21,61.47,25032.0,52.6275,52.9276,52.4817,52.7046,25032.0
2017-03-14 10:00:00,61.49,61.49,61.26,61.28,12968.0,52.7218,52.7218,52.5246,52.5417,12968.0
2017-03-14 10:30:00,61.26,61.35,61.1,61.31,26063.0,52.5246,52.6017,52.3874,52.5674,26063.0
2017-03-14 11:00:00,61.3,61.38,61.26,61.37,21846.0,52.5589,52.6275,52.5246,52.6189,21846.0
2017-03-14 11:30:00,61.37,61.47,61.37,61.39,11368.0,52.6189,52.7046,52.6189,52.636,11368.0
2017-03-14 12:00:00,61.38,61.39,61.19,61.28,15703.0,52.6275,52.636,52.4646,52.5417,15703.0
2017-03-14 12:30:00,61.29,61.3,61.24,61.28,11836.0,52.5503,52.5589,52.5074,52.5417,11836.0
2017-03-14 13:00:00,61.29,61.39,61.28,61.38,14824.0,52.5503,52.636,52.5417,52.6275,14824.0
2017-03-14 13:30:00,61.37,61.46,61.35,61.45,17169.0,52.6189,52.6961,52.6017,52.6875,17169.0
2017-03-14 14:00:00,61.45,61.51,61.39,61.45,25628.0,52.6875,52.7389,52.636,52.6875,25628.0
2017-03-14 14:30:00,61.44,61.49,61.44,61.47,21359.0,52.6789,52.7218,52.6789,52.7046,21359.0
2017-03-14 15:00:00,61.47,61.49,61.43,61.46,27989.0,52.7046,52.7218,52.6703,52.6961,27989.0
2017-03-14 15:30:00,61.45,61.53,61.38,61.52,98092.0,52.6875,52.7561,52.6275,52.7475,98092.0
2017-03-15 09:30:00,61.62,61.68,61.23,61.54,22156.0,52.8332,52.8847,52.4989,52.7647,22156.0
2017-03-15 10:00:00,61.52,61.56,61.39,61.49,22146.0,52.7475,52.7818,52.636,52.7218,22146.0
2017-03-15 10:30:00,61.51,61.52,61.29,61.29,14041.0,52.7389,52.7475,52.5503,52.5503,14041.0
2017-03-15 11:00:00,61.29,61.31,61.2,61.31,16757.0,52.5503,52.5674,52.4731,52.5674,16757.0
2017-03-15 11:30:00,61.3,61.35,61.26,61.32,7287.0,52.5589,52.6017,52.5246,52.576,7287.0
2017-03-15 12:00:00,61.31,61.38,61.29,61.3,8858.0,52.5674,52.6275,52.5503,52.5589,8858.0
2017-03-15 12:30:00,61.31,61.37,61.3,61.35,7408.0,52.5674,52.6189,52.5589,52.6017,7408.0
2017-03-15 13:00:00,61.35,61.42,61.34,61.38,7971.0,52.6017,52.6618,52.5932,52.6275,7971.0
2017-03-15 13:30:00,61.38,61.46,61.35,61.42,12334.0,52.6275,52.6961,52.6017,52.6618,12334.0
2017-03-15 14:00:00,61.42,61.65,61.42,61.51,26747.0,52.6618,52.859,52.6618,52.7389,26747.0
2017-03-15 14:30:00,61.51,61.53,61.43,61.48,23656.0,52.7389,52.7561,52.6703,52.7132,23656.0
2017-03-15 15:00:00,61.49,61.68,61.49,61.66,25996.0,52.7218,52.8847,52.7218,52.8675,25996.0
2017-03-15 15:30:00,61.66,61.77,61.59,61.62,64328.0,52.8675,52.9619,52.8075,52.8332,64328.0
2017-03-16 09:30:00,61.84,61.84,61.56,61.65,24239.0,53.0219,53.0219,52.7818,52.859,24239.0
2017-03-16 10:00:00,61.69,61.72,61.46,61.51,8952.0,52.8933,52.919,52.6961,52.7389,8952.0
2017-03-16 10:30:00,61.43,61.58,61.43,61.51,9428.0,52.6703,52.7989,52.6703,52.7389,9428.0
2017-03-16 11:00:00,61.51,61.51,61.41,61.42,8925.0,52.7389,52.7389,52.6532,52.6618,8925.0
2017-03-16 11:30:00,61.43,61.57,61.4,61.57,12929.0,52.6703,52.7904,52.6446,52.7904,12929.0
2017-03-16 12:00:00,61.56,61.59,61.55,61.57,7605.0,52.7818,52.8075,52.7732,52.7904,7605.0
2017-03-16 12:30:00,61.57,61.71,61.57,61.65,14395.0,52.7904,52.9104,52.7904,52.859,14395.0
2017-03-16 13:00:00,61.66,61.72,61.62,61.63,33081.0,52.8675,52.919,52.8332,52.8418,33081.0
2017-03-16 13:30:00,61.65,61.73,61.65,61.7,9051.0,52.859,52.9276,52.859,52.9018,9051.0
2017-03-16 14:00:00,61.7,61.75,61.69,61.73,21146.0,52.9018,52.9447,52.8933,52.9276,21146.0
2017-03-16 14:30:00,61.71,61.77,61.64,61.66,14829.0,52.9104,52.9619,52.8504,52.8675,14829.0
2017-03-16 15:00:00,61.65,61.9,61.62,61.88,63910.0,52.859,53.0733,52.8332,53.0562,63910.0
2017-03-16 15:30:00,61.88,61.9,61.75,61.8,116265.0,53.0562,53.0733,52.9447,52.9876,116265.0
2017-03-17 09:30:00,61.7,61.92,61.57,61.7,32840.0,52.9018,53.0905,52.7904,52.9018,32840.0
2017-03-17 10:00:00,61.7,61.73,61.51,61.58,19181.0,52.9018,52.9276,52.7389,52.7989,19181.0
2017-03-17 10:30:00,61.58,61.61,61.45,61.48,30078.0,52.7989,52.8247,52.6875,52.7132,30078.0
2017-03-17 11:00:00,61.48,61.54,61.43,61.54,54724.0,52.7132,52.7647,52.6703,52.7647,54724.0
2017-03-17 11:30:00,61.5,61.54,61.47,61.5,19041.0,52.7304,52.7647,52.7046,52.7304,19041.0
2017-03-17 12:00:00,61.48,61.5,61.44,61.48,11660.0,52.7132,52.7304,52.6789,52.7132,11660.0
2017-03-17 12:30:00,61.47,61.72,61.46,61.7,20921.0,52.7046,52.919,52.6961,52.9018,20921.0
2017-03-17 13:00:00,61.7,61.8,61.67,61.8,14107.0,52.9018,52.9876,52.8761,52.9876,14107.0
2017-03-17 13:30:00,61.79,61.81,61.76,61.81,10902.0,52.979,52.9962,52.9533,52.9962,10902.0
2017-03-17 14:00:00,61.8,61.93,61.8,61.92,19193.0,52.9876,53.099,52.9876,53.0905,19193.0
2017-03-17 14:30:00,61.93,62.1,61.93,62.05,40357.0,53.099,53.2448,53.099,53.2019,40357.0
2017-03-17 15:00:00,62.04,62.06,62.01,62.02,32874.0,53.1934,53.2105,53.1676,53.1762,32874.0
2017-03-17 15:30:00,62.03,62.07,61.75,61.83,194647.0,53.1848,53.2191,52.9447,53.0133,194647.0
2017-03-20 09:30:00,61.66,61.96,61.58,61.94,97801.0,52.8675,53.1248,52.7989,53.1076,97801.0
2017-03-20 10:00:00,61.94,62.13,61.92,62.02,18529.0,53.1076,53.2705,53.0905,53.1762,18529.0
2017-03-20 10:30:00,61.97,62.05,61.94,62.01,13711.0,53.1333,53.2019,53.1076,53.1676,13711.0
2017-03-20 11:00:00,62.03,62.05,61.97,62.01,34449.0,53.1848,53.2019,53.1333,53.1676,34449.0
2017-03-20 11:30:00,61.99,62.06,61.99,62.01,26278.0,53.1505,53.2105,53.1505,53.1676,26278.0
2017-03-20 12:00:00,62.0,62.1,62.0,62.07,25512.0,53.1591,53.2448,53.1591,53.2191,25512.0
2017-03-20 12:30:00,62.08,62.1,62.06,62.08,9940.0,53.2277,53.2448,53.2105,53.2277,9940.0
2017-03-20 13:00:00,62.08,62.13,62.06,62.11,30074.0,53.2277,53.2705,53.2105,53.2534,30074.0
2017-03-20 13:30:00,62.11,62.12,62.0,62.03,45672.0,53.2534,53.2619,53.1591,53.1848,45672.0
2017-03-20 14:00:00,62.02,62.06,62.01,62.04,49325.0,53.1762,53.2105,53.1676,53.1934,49325.0
2017-03-20 14:30:00,62.04,62.08,62.01,62.08,54655.0,53.1934,53.2277,53.1676,53.2277,54655.0
2017-03-20 15:00:00,62.07,62.18,62.05,62.18,52684.0,53.2191,53.3134,53.2019,53.3134,52684.0
2017-03-20 15:30:00,62.17,62.19,62.05,62.07,244373.0,53.3048,53.322,53.2019,53.2191,244373.0
2017-03-21 09:30:00,62.15,62.41,62.02,62.12,89034.0,53.2877,53.5106,53.1762,53.2619,89034.0
2017-03-21 10:00:00,62.07,62.16,62.04,62.07,51042.0,53.2191,53.2962,53.1934,53.2191,51042.0
2017-03-21 10:30:00,62.06,62.17,62.05,62.17,33041.0,53.2105,53.3048,53.2019,53.3048,33041.0
2017-03-21 11:00:00,62.17,62.23,62.11,62.22,42806.0,53.3048,53.3563,53.2534,53.3477,42806.0
2017-03-21 11:30:00,62.22,62.29,62.08,62.28,25557.0,53.3477,53.4077,53.2277,53.3991,25557.0
2017-03-21 12:00:00,62.27,62.27,62.11,62.13,27525.0,53.3906,53.3906,53.2534,53.2705,27525.0
2017-03-21 12:30:00,62.13,62.2,62.04,62.2,31827.0,53.2705,53.3305,53.1934,53.3305,31827.0
2017-03-21 13:00:00,62.21,62.26,62.13,62.23,24804.0,53.3391,53.382,53.2705,53.3563,24804.0
2017-03-21 13:30:00,62.22,62.22,62.08,62.11,24535.0,53.3477,53.3477,53.2277,53.2534,24535.0
2017-03-21 14:00:00,62.12,62.27,62.12,62.22,33011.0,53.2619,53.3906,53.2619,53.3477,33011.0
2017-03-21 14:30:00,62.22,62.31,62.14,62.2,50624.0,53.3477,53.4249,53.2791,53.3305,50624.0
2017-03-21 15:00:00,62.2,62.25,62.15,62.2,96191.0,53.3305,53.3734,53.2877,53.3305,96191.0
2017-03-21 15:30:00,62.2,62.26,62.06,62.26,300713.0,53.3305,53.382,53.2105,53.382,300713.0
2017-03-22 09:30:00,62.2,62.44,61.93,61.97,78776.0,53.3305,53.5363,53.099,53.1333,78776.0
2017-03-22 10:00:00,61.98,62.26,61.98,62.03,24096.0,53.1419,53.382,53.1419,53.1848,24096.0
2017-03-22 10:30:00,62.03,62.07,61.8,61.92,48232.0,53.1848,53.2191,52.9876,53.0905,48232.0
2017-03-22 11:00:00,61.93,62.41,61.91,62.37,40317.0,53.099,53.5106,53.0819,53.4763,40317.0
2017-03-22 11:30:00,62.35,62.38,62.26,62.36,37820.0,53.4591,53.4849,53.382,53.4677,37820.0
2017-03-22 12:00:00,62.38,62.41,62.13,62.15,29624.0,53.4849,53.5106,53.2705,53.2877,29624.0
2017-03-22 12:30:00,62.15,62.17,61.99,62.0,29809.0,53.2877,53.3048,53.1505,53.1591,29809.0
2017-03-22 13:00:00,62.02,62.05,61.92,62.02,40907.0,53.1762,53.2019,53.0905,53.1762,40907.0
2017-03-22 13:30:00,62.02,62.04,61.92,61.96,27679.0,53.1762,53.1934,53.0905,53.1248,27679.0
2017-03-22 14:00:00,61.95,62.08,61.95,62.0,30712.0,53.1162,53.2277,53.1162,53.1591,30712.0
2017-03-22 14:30:00,62.03,62.12,61.99,62.09,38213.0,53.1848,53.2619,53.1505,53.2362,38213.0
2017-03-22 15:00:00,62.06,62.12,62.04,62.09,26988.0,53.2105,53.2619,53.1934,53.2362,26988.0
2017-03-22 15:30:00,62.08,62.2,62.06,62.15,74013.0,53.2277,53.3305,53.2105,53.2877,74013.0
2017-03-23 09:30:00,62.13,62.2,61.95,62.18,18308.0,53.2705,53.3305,53.1162,53.3134,18308.0
2017-03-23 10:00:00,62.18,62.23,62.02,62.13,13232.0,53.3134,53.3563,53.1762,53.2705,13232.0
2017-03-23 10:30:00,62.14,62.21,62.12,62.18,9375.0,53.2791,53.3391,53.2619,53.3134,9375.0
2017-03-23 11:00:00,62.2,62.35,62.2,62.28,24097.0,53.3305,53.4591,53.3305,53.3991,24097.0
2017-03-23 11:30:00,62.31,62.31,62.22,62.28,11246.0,53.4249,53.4249,53.3477,53.3991,11246.0
2017-03-23 12:00:00,62.27,62.41,62.24,62.39,25332.0,53.3906,53.5106,53.3648,53.4934,25332.0
2017-03-23 12:30:00,62.37,62.42,62.25,62.27,26260.0,53.4763,53.5192,53.3734,53.3906,26260.0
2017-03-23 13:00:00,62.27,62.36,62.24,62.3,38431.0,53.3906,53.4677,53.3648,53.4163,38431.0
2017-03-23 13:30:00,62.3,62.41,62.29,62.32,18567.0,53.4163,53.5106,53.4077,53.4334,18567.0
2017-03-23 14:00:00,62.32,62.37,62.29,62.33,18706.0,53.4334,53.4763,53.4077,53.442,18706.0
2017-03-23 14:30:00,62.32,62.36,62.21,62.21,72595.0,53.4334,53.4677,53.3391,53.3391,72595.0
2017-03-23 15:00:00,62.21,62.27,62.14,62.23,49154.0,53.3391,53.3906,53.2791,53.3563,49154.0
2017-03-23 15:30:00,62.23,62.31,62.13,62.24,116563.0,53.3563,53.4249,53.2705,53.3648,116563.0
2017-03-24 09:30:00,62.24,62.53,62.24,62.43,31101.0,53.3648,53.6135,53.3648,53.5277,31101.0
2017-03-24 10:00:00,62.4,62.46,62.22,62.22,28375.0,53.502,53.5535,53.3477,53.3477,28375.0
2017-03-24 10:30:00,62.21,62.41,62.2,62.35,23444.0,53.3391,53.5106,53.3305,53.4591,23444.0
2017-03-24 11:00:00,62.33,62.44,62.3,62.34,24230.0,53.442,53.5363,53.4163,53.4506,24230.0
2017-03-24 11:30:00,62.32,62.4,62.3,62.37,19914.0,53.4334,53.502,53.4163,53.4763,19914.0
2017-03-24 12:00:00,62.38,62.41,62.18,62.3,31492.0,53.4849,53.5106,53.3134,53.4163,31492.0
2017-03-24 12:30:00,62.32,62.4,62.3,62.38,25998.0,53.4334,53.502,53.4163,53.4849,25998.0
2017-03-24 13:00:00,62.38,62.45,62.35,62.44,27471.0,53.4849,53.5449,53.4591,53.5363,27471.0
2017-03-24 13:30:00,62.44,62.62,62.43,62.58,43048.0,53.5363,53.6906,53.5277,53.6564,43048.0
2017-03-24 14:00:00,62.59,62.65,62.55,62.59,37067.0,53.6649,53.7164,53.6306,53.6649,37067.0
2017-03-24 14:30:00,62.59,62.61,62.38,62.39,42980.0,53.6649,53.6821,53.4849,53.4934,42980.0
2017-03-24 15:00:00,62.4,62.42,62.3,62.42,61424.0,53.502,53.5192,53.4163,53.5192,61424.0
2017-03-24 15:30:00,62.42,62.59,62.38,62.52,211406.0,53.5192,53.6649,53.4849,53.6049,211406.0
2017-03-27 09:30:00,62.08,62.37,62.04,62.32,16608.0,53.2277,53.4763,53.1934,53.4334,16608.0
2017-03-27 10:00:00,62.32,62.39,62.11,62.19,28134.0,53.4334,53.4934,53.2534,53.322,28134.0
2017-03-27 10:30:00,62.18,62.21,62.05,62.09,22951.0,53.3134,53.3391,53.2019,53.2362,22951.0
2017-03-27 11:00:00,62.08,62.15,62.04,62.11,19947.0,53.2277,53.2877,53.1934,53.2534,19947.0
2017-03-27 11:30:00,62.11,62.13,61.97,62.01,15992.0,53.2534,53.2705,53.1333,53.1676,15992.0
2017-03-27 12:00:00,62.01,62.05,62.0,62.03,17558.0,53.1676,53.2019,53.1591,53.1848,17558.0
2017-03-27 12:30:00,62.04,62.16,62.04,62.16,11109.0,53.1934,53.2962,53.1934,53.2962,11109.0
2017-03-27 13:00:00,62.15,62.26,62.14,62.19,15700.0,53.2877,53.382,53.2791,53.322,15700.0
2017-03-27 13:30:00,62.18,62.2,62.13,62.2,12228.0,53.3134,53.3305,53.2705,53.3305,12228.0
2017-03-27 14:00:00,62.22,62.29,62.21,62.24,16636.0,53.3477,53.4077,53.3391,53.3648,16636.0
2017-03-27 14:30:00,62.26,62.28,62.17,62.21,100675.0,53.382,53.3991,53.3048,53.3391,100675.0
2017-03-27 15:00:00,62.21,62.25,62.15,62.25,24692.0,53.3391,53.3734,53.2877,53.3734,24692.0
2017-03-27 15:30:00,62.25,62.26,62.14,62.15,103588.0,53.3734,53.382,53.2791,53.2877,103588.0
2017-03-28 09:30:00,62.12,62.25,62.02,62.02,53765.0,53.2619,53.3734,53.1762,53.1762,53765.0
2017-03-28 10:00:00,62.06,62.15,62.04,62.11,19889.0,53.2105,53.2877,53.1934,53.2534,19889.0
2017-03-28 10:30:00,62.13,62.18,62.06,62.1,15756.0,53.2705,53.3134,53.2105,53.2448,15756.0
2017-03-28 11:00:00,62.12,62.14,62.06,62.12,25982.0,53.2619,53.2791,53.2105,53.2619,25982.0
2017-03-28 11:30:00,62.12,62.17,62.08,62.12,18263.0,53.2619,53.3048,53.2277,53.2619,18263.0
2017-03-28 12:00:00,62.14,62.14,62.0,62.02,28689.0,53.2791,53.2791,53.1591,53.1762,28689.0
2017-03-28 12:30:00,62.02,62.06,62.01,62.03,21358.0,53.1762,53.2105,53.1676,53.1848,21358.0
2017-03-28 13:00:00,62.04,62.09,62.02,62.08,18115.0,53.1934,53.2362,53.1762,53.2277,18115.0
2017-03-28 13:30:00,62.09,62.15,62.06,62.15,21035.0,53.2362,53.2877,53.2105,53.2877,21035.0
2017-03-28 14:00:00,62.15,62.16,62.1,62.13,28364.0,53.2877,53.2962,53.2448,53.2705,28364.0
2017-03-28 14:30:00,62.14,62.17,62.07,62.15,60349.0,53.2791,53.3048,53.2191,53.2877,60349.0
2017-03-28 15:00:00,62.15,62.17,62.03,62.08,71143.0,53.2877,53.3048,53.1848,53.2277,71143.0
2017-03-28 15:30:00,62.08,62.15,62.02,62.05,150661.0,53.2277,53.2877,53.1762,53.2019,150661.0
2017-03-29 09:30:00,61.93,62.0,61.85,61.88,57929.0,53.2885,53.3487,53.2197,53.2455,57929.0
2017-03-29 10:00:00,61.87,61.88,61.76,61.87,32307.0,53.2369,53.2455,53.1422,53.2369,32307.0
2017-03-29 10:30:00,61.89,61.99,61.83,61.96,21175.0,53.2541,53.3401,53.2024,53.3143,21175.0
2017-03-29 11:00:00,61.96,62.0,61.89,61.93,26016.0,53.3143,53.3487,53.2541,53.2885,26016.0
2017-03-29 11:30:00,61.91,61.93,61.71,61.75,15219.0,53.2713,53.2885,53.0992,53.1336,15219.0
2017-03-29 12:00:00,61.76,61.88,61.74,61.84,46015.0,53.1422,53.2455,53.125,53.2111,46015.0
2017-03-29 12:30:00,61.83,61.83,61.6,61.62,30898.0,53.2024,53.2024,53.0045,53.0218,30898.0
2017-03-29 13:00:00,61.63,61.63,61.52,61.56,43733.0,53.0304,53.0304,52.9357,52.9701,43733.0
2017-03-29 13:30:00,61.57,61.63,61.45,61.61,48819.0,52.9787,53.0304,52.8755,53.0131,48819.0
2017-03-29 14:00:00,61.62,61.62,61.49,61.53,52051.0,53.0218,53.0218,52.9099,52.9443,52051.0
2017-03-29 14:30:00,61.53,61.69,61.52,61.68,39268.0,52.9443,53.082,52.9357,53.0734,39268.0
2017-03-29 15:00:00,61.67,61.74,61.64,61.7,41723.0,53.0648,53.125,53.039,53.0906,41723.0
2017-03-29 15:30:00,61.71,61.77,61.64,61.66,68173.0,53.0992,53.1508,53.039,53.0562,68173.0
2017-03-30 09:30:00,61.49,61.82,61.43,61.45,31183.0,52.9099,53.1938,52.8583,52.8755,31183.0
2017-03-30 10:00:00,61.46,61.55,61.38,61.46,35205.0,52.8841,52.9615,52.8152,52.8841,35205.0
2017-03-30 10:30:00,61.47,61.68,61.46,61.61,28824.0,52.8927,53.0734,52.8841,53.0131,28824.0
2017-03-30 11:00:00,61.6,61.71,61.57,61.6,38952.0,53.0045,53.0992,52.9787,53.0045,38952.0
2017-03-30 11:30:00,61.61,61.62,61.51,61.58,17252.0,53.0131,53.0218,52.9271,52.9873,17252.0
2017-03-30 12:00:00,61.56,61.6,61.49,61.51,14949.0,52.9701,53.0045,52.9099,52.9271,14949.0
2017-03-30 12:30:00,61.51,61.52,61.45,61.48,18992.0,52.9271,52.9357,52.8755,52.9013,18992.0
2017-03-30 13:00:00,61.48,61.53,61.46,61.51,16500.0,52.9013,52.9443,52.8841,52.9271,16500.0
2017-03-30 13:30:00,61.51,61.56,61.51,61.54,15271.0,52.9271,52.9701,52.9271,52.9529,15271.0
2017-03-30 14:00:00,61.55,61.57,61.49,61.5,21547.0,52.9615,52.9787,52.9099,52.9185,21547.0
2017-03-30 14:30:00,61.51,61.52,61.47,61.48,29371.0,52.9271,52.9357,52.8927,52.9013,29371.0
2017-03-30 15:00:00,61.49,61.63,61.48,61.63,85719.0,52.9099,53.0304,52.9013,53.0304,85719.0
2017-03-30 15:30:00,61.63,61.7,61.57,61.64,183120.0,53.0304,53.0906,52.9787,53.039,183120.0
2017-03-31 09:30:00,61.79,61.79,61.16,61.16,59615.0,53.168,53.168,52.6259,52.6259,59615.0
2017-03-31 10:00:00,61.17,61.37,61.16,61.18,36776.0,52.6345,52.8066,52.6259,52.6431,36776.0
2017-03-31 10:30:00,61.21,61.58,61.21,61.48,61104.0,52.669,52.9873,52.669,52.9013,61104.0
2017-03-31 11:00:00,61.49,61.51,61.3,61.3,28065.0,52.9099,52.9271,52.7464,52.7464,28065.0
2017-03-31 11:30:00,61.33,61.38,61.22,61.22,26126.0,52.7722,52.8152,52.6776,52.6776,26126.0
2017-03-31 12:00:00,61.23,61.27,61.2,61.22,21334.0,52.6862,52.7206,52.6604,52.6776,21334.0
2017-03-31 12:30:00,61.23,61.29,61.2,61.25,19113.0,52.6862,52.7378,52.6604,52.7034,19113.0
2017-03-31 13:00:00,61.25,61.3,61.18,61.22,26930.0,52.7034,52.7464,52.6431,52.6776,26930.0
2017-03-31 13:30:00,61.21,61.22,61.11,61.12,34864.0,52.669,52.6776,52.5829,52.5915,34864.0
2017-03-31 14:00:00,61.13,61.18,61.05,61.09,48325.0,52.6001,52.6431,52.5313,52.5657,48325.0
2017-03-31 14:30:00,61.09,61.11,61.01,61.01,49693.0,52.5657,52.5829,52.4969,52.4969,49693.0
2017-03-31 15:00:00,61.02,61.21,61.01,61.19,56043.0,52.5055,52.669,52.4969,52.6518,56043.0
2017-03-31 15:30:00,61.19,61.2,60.97,60.98,194731.0,52.6518,52.6604,52.4624,52.4711,194731.0
2017-04-03 09:30:00,60.98,61.01,60.69,60.8,26772.0,52.4711,52.4969,52.2215,52.3162,26772.0
2017-04-03 10:00:00,60.82,60.94,60.76,60.89,25007.0,52.3334,52.4366,52.2818,52.3936,25007.0
2017-04-03 10:30:00,60.88,60.96,60.82,60.83,28402.0,52.385,52.4538,52.3334,52.342,28402.0
2017-04-03 11:00:00,60.84,60.89,60.74,60.85,37619.0,52.3506,52.3936,52.2645,52.3592,37619.0
2017-04-03 11:30:00,60.85,60.89,60.75,60.76,15203.0,52.3592,52.3936,52.2731,52.2818,15203.0
2017-04-03 12:00:00,60.75,60.82,60.71,60.81,17889.0,52.2731,52.3334,52.2387,52.3248,17889.0
2017-04-03 12:30:00,60.81,60.88,60.79,60.88,14547.0,52.3248,52.385,52.3076,52.385,14547.0
2017-04-03 13:00:00,60.88,60.9,60.82,60.85,15156.0,52.385,52.4022,52.3334,52.3592,15156.0
2017-04-03 13:30:00,60.84,60.86,60.79,60.83,25636.0,52.3506,52.3678,52.3076,52.342,25636.0
2017-04-03 14:00:00,60.82,60.83,60.77,60.8,62888.0,52.3334,52.342,52.2904,52.3162,62888.0
2017-04-03 14:30:00,60.8,61.01,60.79,60.99,44855.0,52.3162,52.4969,52.3076,52.4797,44855.0
2017-04-03 15:00:00,60.99,61.08,60.93,61.04,42268.0,52.4797,52.5571,52.428,52.5227,42268.0
2017-04-03 15:30:00,61.03,61.04,60.93,61.01,132052.0,52.5141,52.5227,52.428,52.4969,132052.0
2017-04-04 09:30:00,60.79,61.44,60.79,61.32,297724.0,52.3076,52.8669,52.3076,52.7636,297724.0
2017-04-04 10:00:00,61.3,61.32,60.72,60.94,41465.0,52.7464,52.7636,52.2473,52.4366,41465.0
2017-04-04 10:30:00,60.96,61.1,60.94,61.1,13082.0,52.4538,52.5743,52.4366,52.5743,13082.0
2017-04-04 11:00:00,61.09,61.11,60.97,61.08,14826.0,52.5657,52.5829,52.4624,52.5571,14826.0
2017-04-04 11:30:00,61.08,61.12,61.03,61.04,4935.0,52.5571,52.5915,52.5141,52.5227,4935.0
2017-04-04 12:00:00,61.06,61.1,61.02,61.09,6109.0,52.5399,52.5743,52.5055,52.5657,6109.0
2017-04-04 12:30:00,61.11,61.15,61.05,61.08,5499.0,52.5829,52.6173,52.5313,52.5571,5499.0
2017-04-04 13:00:00,61.08,61.09,61.03,61.05,6126.0,52.5571,52.5657,52.5141,52.5313,6126.0
2017-04-04 13:30:00,61.05,61.1,61.04,61.1,8609.0,52.5313,52.5743,52.5227,52.5743,8609.0
2017-04-04 14:00:00,61.09,61.13,61.08,61.1,8153.0,52.5657,52.6001,52.5571,52.5743,8153.0
2017-04-04 14:30:00,61.11,61.12,61.02,61.05,16315.0,52.5829,52.5915,52.5055,52.5313,16315.0
2017-04-04 15:00:00,61.02,61.04,60.86,60.91,50283.0,52.5055,52.5227,52.3678,52.4108,50283.0
2017-04-04 15:30:00,60.91,60.95,60.76,60.78,130704.0,52.4108,52.4452,52.2818,52.299,130704.0
2017-04-05 09:30:00,61.01,61.08,60.79,60.91,44799.0,52.4969,52.5571,52.3076,52.4108,44799.0
2017-04-05 10:00:00,60.91,61.22,60.91,61.22,16640.0,52.4108,52.6776,52.4108,52.6776,16640.0
2017-04-05 10:30:00,61.18,61.21,61.07,61.17,18490.0,52.6431,52.669,52.5485,52.6345,18490.0
2017-04-05 11:00:00,61.18,61.35,61.17,61.28,24627.0,52.6431,52.7894,52.6345,52.7292,24627.0
2017-04-05 11:30:00,61.26,61.41,61.25,61.38,24787.0,52.712,52.8411,52.7034,52.8152,24787.0
2017-04-05 12:00:00,61.38,61.46,61.35,61.46,14646.0,52.8152,52.8841,52.7894,52.8841,14646.0
2017-04-05 12:30:00,61.45,61.48,61.38,61.46,11235.0,52.8755,52.9013,52.8152,52.8841,11235.0
2017-04-05 13:00:00,61.45,61.5,61.42,61.44,13902.0,52.8755,52.9185,52.8497,52.8669,13902.0
2017-04-05 13:30:00,61.43,61.44,61.37,61.44,14163.0,52.8583,52.8669,52.8066,52.8669,14163.0
2017-04-05 14:00:00,61.42,61.43,61.35,61.38,27479.0,52.8497,52.8583,52.7894,52.8152,27479.0
2017-04-05 14:30:00,61.36,61.39,61.25,61.26,25300.0,52.798,52.8238,52.7034,52.712,25300.0
2017-04-05 15:00:00,61.25,61.36,61.08,61.14,58686.0,52.7034,52.798,52.5571,52.6087,58686.0
2017-04-05 15:30:00,61.16,61.17,61.0,61.14,156516.0,52.6259,52.6345,52.4883,52.6087,156516.0
2017-04-06 09:30:00,61.15,61.25,60.95,61.03,34396.0,52.6173,52.7034,52.4452,52.5141,34396.0
2017-04-06 10:00:00,61.01,61.12,60.97,61.05,28361.0,52.4969,52.5915,52.4624,52.5313,28361.0
2017-04-06 10:30:00,61.05,61.05,60.84,60.84,35895.0,52.5313,52.5313,52.3506,52.3506,35895.0
2017-04-06 11:00:00,60.85,60.85,60.67,60.71,10695.0,52.3592,52.3592,52.2043,52.2387,10695.0
2017-04-06 11:30:00,60.7,60.85,60.67,60.77,17287.0,52.2301,52.3592,52.2043,52.2904,17287.0
2017-04-06 12:00:00,60.77,60.86,60.73,60.76,47343.0,52.2904,52.3678,52.2559,52.2818,47343.0
2017-04-06 12:30:00,60.76,60.77,60.5,60.65,89942.0,52.2818,52.2904,52.058,52.1871,89942.0
2017-04-06 13:00:00,60.68,60.8,60.68,60.79,14356.0,52.2129,52.3162,52.2129,52.3076,14356.0
2017-04-06 13:30:00,60.78,60.81,60.74,60.78,26917.0,52.299,52.3248,52.2645,52.299,26917.0
2017-04-06 14:00:00,60.78,60.8,60.64,60.75,32517.0,52.299,52.3162,52.1785,52.2731,32517.0
2017-04-06 14:30:00,60.74,60.77,60.67,60.67,27320.0,52.2645,52.2904,52.2043,52.2043,27320.0
2017-04-06 15:00:00,60.68,60.78,60.67,60.73,37169.0,52.2129,52.299,52.2043,52.2559,37169.0
2017-04-06 15:30:00,60.72,60.72,60.57,60.67,141928.0,52.2473,52.2473,52.1183,52.2043,141928.0
2017-04-07 09:30:00,60.57,60.89,60.52,60.77,83958.0,52.1183,52.3936,52.0752,52.2904,83958.0
2017-04-07 10:00:00,60.79,61.07,60.77,61.05,46811.0,52.3076,52.5485,52.2904,52.5313,46811.0
2017-04-07 10:30:00,61.05,61.16,61.02,61.06,23768.0,52.5313,52.6259,52.5055,52.5399,23768.0
2017-04-07 11:00:00,61.06,61.1,61.01,61.01,10338.0,52.5399,52.5743,52.4969,52.4969,10338.0
2017-04-07 11:30:00,61.01,61.05,60.96,61.04,56670.0,52.4969,52.5313,52.4538,52.5227,56670.0
2017-04-07 12:00:00,61.05,61.21,61.05,61.09,12303.0,52.5313,52.669,52.5313,52.5657,12303.0
2017-04-07 12:30:00,61.1,61.12,60.95,60.98,9763.0,52.5743,52.5915,52.4452,52.4711,9763.0
2017-04-07 13:00:00,60.96,60.99,60.92,60.99,16011.0,52.4538,52.4797,52.4194,52.4797,16011.0
2017-04-07 13:30:00,61.0,61.0,60.94,60.96,10687.0,52.4883,52.4883,52.4366,52.4538,10687.0
2017-04-07 14:00:00,60.96,60.99,60.92,60.93,9562.0,52.4538,52.4797,52.4194,52.428,9562.0
2017-04-07 14:30:00,60.92,60.99,60.88,60.96,22519.0,52.4194,52.4797,52.385,52.4538,22519.0
2017-04-07 15:00:00,60.96,61.07,60.96,61.04,23586.0,52.4538,52.5485,52.4538,52.5227,23586.0
2017-04-07 15:30:00,61.04,61.07,61.02,61.03,74974.0,52.5227,52.5485,52.5055,52.5141,74974.0
2017-04-10 09:30:00,61.2,61.25,60.82,61.2,21370.0,52.6604,52.7034,52.3334,52.6604,21370.0
2017-04-10 10:00:00,61.2,61.2,61.04,61.13,8598.0,52.6604,52.6604,52.5227,52.6001,8598.0
2017-04-10 10:30:00,61.14,61.26,61.11,61.11,8361.0,52.6087,52.712,52.5829,52.5829,8361.0
2017-04-10 11:00:00,61.1,61.18,61.1,61.14,10673.0,52.5743,52.6431,52.5743,52.6087,10673.0
2017-04-10 11:30:00,61.14,61.14,61.0,61.07,6549.0,52.6087,52.6087,52.4883,52.5485,6549.0
2017-04-10 12:00:00,61.07,61.14,61.03,61.07,13092.0,52.5485,52.6087,52.5141,52.5485,13092.0
2017-04-10 12:30:00,61.07,61.22,61.07,61.21,8178.0,52.5485,52.6776,52.5485,52.669,8178.0
2017-04-10 13:00:00,61.2,61.23,61.13,61.18,18780.0,52.6604,52.6862,52.6001,52.6431,18780.0
2017-04-10 13:30:00,61.19,61.21,61.09,61.11,12553.0,52.6518,52.669,52.5657,52.5829,12553.0
2017-04-10 14:00:00,61.11,61.11,61.0,61.02,20861.0,52.5829,52.5829,52.4883,52.5055,20861.0
2017-04-10 14:30:00,61.0,61.14,60.99,61.1,18578.0,52.4883,52.6087,52.4797,52.5743,18578.0
2017-04-10 15:00:00,61.08,61.15,60.97,60.99,34218.0,52.5571,52.6173,52.4624,52.4797,34218.0
2017-04-10 15:30:00,60.99,61.12,60.97,61.08,49019.0,52.4797,52.5915,52.4624,52.5571,49019.0
2017-04-11 09:30:00,60.84,61.58,60.84,60.93,8703.0,52.3506,52.9873,52.3506,52.428,8703.0
2017-04-11 10:00:00,60.95,61.05,60.88,60.95,11194.0,52.4452,52.5313,52.385,52.4452,11194.0
2017-04-11 10:30:00,60.95,60.95,60.8,60.87,17584.0,52.4452,52.4452,52.3162,52.3764,17584.0
2017-04-11 11:00:00,60.89,61.02,60.89,60.99,17121.0,52.3936,52.5055,52.3936,52.4797,17121.0
2017-04-11 11:30:00,61.01,61.14,61.01,61.04,12486.0,52.4969,52.6087,52.4969,52.5227,12486.0
2017-04-11 12:00:00,61.04,61.15,61.0,61.08,10500.0,52.5227,52.6173,52.4883,52.5571,10500.0
2017-04-11 12:30:00,61.1,61.22,61.03,61.19,20565.0,52.5743,52.6776,52.5141,52.6518,20565.0
2017-04-11 13:00:00,61.17,61.26,61.15,61.23,5654.0,52.6345,52.712,52.6173,52.6862,5654.0
2017-04-11 13:30:00,61.19,61.3,61.18,61.23,7943.0,52.6518,52.7464,52.6431,52.6862,7943.0
2017-04-11 14:00:00,61.23,61.24,61.19,61.23,14374.0,52.6862,52.6948,52.6518,52.6862,14374.0
2017-04-11 14:30:00,61.23,61.3,61.21,61.24,13137.0,52.6862,52.7464,52.669,52.6948,13137.0
2017-04-11 15:00:00,61.24,61.24,61.14,61.19,21218.0,52.6948,52.6948,52.6087,52.6518,21218.0
2017-04-11 15:30:00,61.19,61.23,61.13,61.17,69573.0,52.6518,52.6862,52.6001,52.6345,69573.0
2017-04-12 09:30:00,61.29,61.46,61.23,61.44,18884.0,52.7378,52.8841,52.6862,52.8669,18884.0
2017-04-12 10:00:00,61.45,61.57,61.37,61.37,12891.0,52.8755,52.9787,52.8066,52.8066,12891.0
2017-04-12 10:30:00,61.37,61.39,61.08,61.19,14151.0,52.8066,52.8238,52.5571,52.6518,14151.0
2017-04-12 11:00:00,61.19,61.43,61.19,61.4,24241.0,52.6518,52.8583,52.6518,52.8324,24241.0
2017-04-12 11:30:00,61.38,61.42,61.27,61.34,13051.0,52.8152,52.8497,52.7206,52.7808,13051.0
2017-04-12 12:00:00,61.33,61.44,61.31,61.41,23846.0,52.7722,52.8669,52.755,52.8411,23846.0
2017-04-12 12:30:00,61.42,61.43,61.28,61.3,14132.0,52.8497,52.8583,52.7292,52.7464,14132.0
2017-04-12 13:00:00,61.32,61.36,61.27,61.27,7200.0,52.7636,52.798,52.7206,52.7206,7200.0
2017-04-12 13:30:00,61.29,61.32,61.25,61.3,11167.0,52.7378,52.7636,52.7034,52.7464,11167.0
2017-04-12 14:00:00,61.3,61.38,61.27,61.32,11991.0,52.7464,52.8152,52.7206,52.7636,11991.0
2017-04-12 14:30:00,61.3,61.33,61.25,61.29,21316.0,52.7464,52.7722,52.7034,52.7378,21316.0
2017-04-12 15:00:00,61.28,61.37,61.23,61.35,25052.0,52.7292,52.8066,52.6862,52.7894,25052.0
2017-04-12 15:30:00,61.35,61.36,61.18,61.2,92430.0,52.7894,52.798,52.6431,52.6604,92430.0
2017-04-13 09:30:00,61.15,61.3,61.05,61.22,10124.0,52.6173,52.7464,52.5313,52.6776,10124.0
2017-04-13 10:00:00,61.24,61.24,61.06,61.06,5175.0,52.6948,52.6948,52.5399,52.5399,5175.0
2017-04-13 10:30:00,61.03,61.19,61.03,61.13,12348.0,52.5141,52.6518,52.5141,52.6001,12348.0
2017-04-13 11:00:00,61.13,61.14,61.04,61.07,19710.0,52.6001,52.6087,52.5227,52.5485,19710.0
2017-04-13 11:30:00,61.05,61.07,61.01,61.05,13214.0,52.5313,52.5485,52.4969,52.5313,13214.0
2017-04-13 12:00:00,61.04,61.04,60.91,60.92,10374.0,52.5227,52.5227,52.4108,52.4194,10374.0
2017-04-13 12:30:00,60.92,60.97,60.78,60.78,9188.0,52.4194,52.4624,52.299,52.299,9188.0
2017-04-13 13:00:00,60.78,60.78,60.61,60.67,24215.0,52.299,52.299,52.1527,52.2043,24215.0
2017-04-13 13:30:00,60.66,60.68,60.45,60.47,37384.0,52.1957,52.2129,52.015,52.0322,37384.0
2017-04-13 14:00:00,60.45,60.6,60.45,60.58,39081.0,52.015,52.1441,52.015,52.1269,39081.0
2017-04-13 14:30:00,60.57,60.58,60.48,60.51,40450.0,52.1183,52.1269,52.0408,52.0666,40450.0
2017-04-13 15:00:00,60.52,60.56,60.49,60.5,63411.0,52.0752,52.1097,52.0494,52.058,63411.0
2017-04-13 15:30:00,60.49,60.57,60.41,60.43,90371.0,52.0494,52.1183,51.9806,51.9978,90371.0
2017-04-17 09:30:00,60.38,61.21,60.38,60.5,27609.0,51.9548,52.669,51.9548,52.058,27609.0
2017-04-17 10:00:00,60.52,60.6,60.41,60.5,17845.0,52.0752,52.1441,51.9806,52.058,17845.0
2017-04-17 10:30:00,60.51,60.56,60.41,60.53,41259.0,52.0666,52.1097,51.9806,52.0838,41259.0
2017-04-17 11:00:00,60.57,60.6,60.51,60.53,26155.0,52.1183,52.1441,52.0666,52.0838,26155.0
2017-04-17 11:30:00,60.54,60.59,60.45,60.47,15245.0,52.0925,52.1355,52.015,52.0322,15245.0
2017-04-17 12:00:00,60.49,60.7,60.47,60.67,89137.0,52.0494,52.2301,52.0322,52.2043,89137.0
2017-04-17 12:30:00,60.66,60.69,60.59,60.61,18100.0,52.1957,52.2215,52.1355,52.1527,18100.0
2017-04-17 13:00:00,60.61,60.64,60.56,60.56,14730.0,52.1527,52.1785,52.1097,52.1097,14730.0
2017-04-17 13:30:00,60.57,60.59,60.52,60.57,12138.0,52.1183,52.1355,52.0752,52.1183,12138.0
2017-04-17 14:00:00,60.56,60.56,60.47,60.47,16369.0,52.1097,52.1097,52.0322,52.0322,16369.0
2017-04-17 14:30:00,60.46,60.53,60.44,60.45,22049.0,52.0236,52.0838,52.0064,52.015,22049.0
2017-04-17 15:00:00,60.45,60.56,60.45,60.53,26601.0,52.015,52.1097,52.015,52.0838,26601.0
2017-04-17 15:30:00,60.53,60.58,60.48,60.57,97632.0,52.0838,52.1269,52.0408,52.1183,97632.0
2017-04-18 09:30:00,60.55,60.65,60.46,60.61,38763.0,52.1011,52.1871,52.0236,52.1527,38763.0
2017-04-18 10:00:00,60.59,60.6,60.37,60.41,35012.0,52.1355,52.1441,51.9462,51.9806,35012.0
2017-04-18 10:30:00,60.39,60.88,60.39,60.78,206010.0,51.9634,52.385,51.9634,52.299,206010.0
2017-04-18 11:00:00,60.79,60.85,60.77,60.78,28833.0,52.3076,52.3592,52.2904,52.299,28833.0
2017-04-18 11:30:00,60.78,60.79,60.66,60.66,59913.0,52.299,52.3076,52.1957,52.1957,59913.0
2017-04-18 12:00:00,60.64,60.79,60.59,60.79,149673.0,52.1785,52.3076,52.1355,52.3076,149673.0
2017-04-18 12:30:00,60.79,60.85,60.76,60.8,19389.0,52.3076,52.3592,52.2818,52.3162,19389.0
2017-04-18 13:00:00,60.79,60.84,60.72,60.83,16188.0,52.3076,52.3506,52.2473,52.342,16188.0
2017-04-18 13:30:00,60.83,60.88,60.8,60.87,13567.0,52.342,52.385,52.3162,52.3764,13567.0
2017-04-18 14:00:00,60.87,60.89,60.77,60.8,31765.0,52.3764,52.3936,52.2904,52.3162,31765.0
2017-04-18 14:30:00,60.79,60.8,60.65,60.67,23524.0,52.3076,52.3162,52.1871,52.2043,23524.0
2017-04-18 15:00:00,60.67,60.72,60.63,60.63,56926.0,52.2043,52.2473,52.1699,52.1699,56926.0
2017-04-18 15:30:00,60.64,60.74,60.62,60.74,98883.0,52.1785,52.2645,52.1613,52.2645,98883.0
2017-04-19 09:30:00,60.89,61.37,60.57,60.9,140202.0,52.3936,52.8066,52.1183,52.4022,140202.0
2017-04-19 10:00:00,60.92,60.93,60.73,60.78,40183.0,52.4194,52.428,52.2559,52.299,40183.0
2017-04-19 10:30:00,60.8,60.82,60.63,60.72,32346.0,52.3162,52.3334,52.1699,52.2473,32346.0
2017-04-19 11:00:00,60.72,60.84,60.7,60.84,23630.0,52.2473,52.3506,52.2301,52.3506,23630.0
2017-04-19 11:30:00,60.84,60.85,60.75,60.77,18576.0,52.3506,52.3592,52.2731,52.2904,18576.0
2017-04-19 12:00:00,60.77,60.79,60.71,60.75,17199.0,52.2904,52.3076,52.2387,52.2731,17199.0
2017-04-19 12:30:00,60.77,60.81,60.74,60.78,10564.0,52.2904,52.3248,52.2645,52.299,10564.0
2017-04-19 13:00:00,60.78,60.82,60.74,60.78,16116.0,52.299,52.3334,52.2645,52.299,16116.0
2017-04-19 13:30:00,60.77,60.9,60.77,60.9,19566.0,52.2904,52.4022,52.2904,52.4022,19566.0
2017-04-19 14:00:00,60.89,60.92,60.82,60.86,24918.0,52.3936,52.4194,52.3334,52.3678,24918.0
2017-04-19 14:30:00,60.84,60.85,60.71,60.71,83218.0,52.3506,52.3592,52.2387,52.2387,83218.0
2017-04-19 15:00:00,60.71,60.77,60.65,60.65,32591.0,52.2387,52.2904,52.1871,52.1871,32591.0
2017-04-19 15:30:00,60.65,60.75,60.59,60.67,139712.0,52.1871,52.2731,52.1355,52.2043,139712.0
2017-04-20 09:30:00,60.74,60.75,60.42,60.46,22307.0,52.2645,52.2731,51.9892,52.0236,22307.0
2017-04-20 10:00:00,60.47,60.53,60.3,60.34,24983.0,52.0322,52.0838,51.8859,51.9204,24983.0
2017-04-20 10:30:00,60.35,60.47,60.34,60.45,24060.0,51.929,52.0322,51.9204,52.015,24060.0
2017-04-20 11:00:00,60.44,60.49,60.41,60.49,18195.0,52.0064,52.0494,51.9806,52.0494,18195.0
2017-04-20 11:30:00,60.49,60.63,60.45,60.61,19918.0,52.0494,52.1699,52.015,52.1527,19918.0
2017-04-20 12:00:00,60.6,60.75,60.59,60.71,15027.0,52.1441,52.2731,52.1355,52.2387,15027.0
2017-04-20 12:30:00,60.71,60.82,60.65,60.65,16166.0,52.2387,52.3334,52.1871,52.1871,16166.0
2017-04-20 13:00:00,60.66,60.67,60.54,60.54,19236.0,52.1957,52.2043,52.0925,52.0925,19236.0
2017-04-20 13:30:00,60.56,60.62,60.53,60.6,27501.0,52.1097,52.1613,52.0838,52.1441,27501.0
2017-04-20 14:00:00,60.6,60.7,60.59,60.68,22986.0,52.1441,52.2301,52.1355,52.2129,22986.0
2017-04-20 14:30:00,60.67,60.72,60.63,60.66,17253.0,52.2043,52.2473,52.1699,52.1957,17253.0
2017-04-20 15:00:00,60.67,60.71,60.66,60.7,29217.0,52.2043,52.2387,52.1957,52.2301,29217.0
2017-04-20 15:30:00,60.69,60.71,60.59,60.6,113997.0,52.2215,52.2387,52.1355,52.1441,113997.0
2017-04-21 09:30:00,60.59,60.84,60.47,60.73,19113.0,52.1355,52.3506,52.0322,52.2559,19113.0
2017-04-21 10:00:00,60.75,60.8,60.64,60.75,23884.0,52.2731,52.3162,52.1785,52.2731,23884.0
2017-04-21 10:30:00,60.76,60.78,60.67,60.72,10297.0,52.2818,52.299,52.2043,52.2473,10297.0
2017-04-21 11:00:00,60.72,60.74,60.6,60.61,16208.0,52.2473,52.2645,52.1441,52.1527,16208.0
2017-04-21 11:30:00,60.61,60.7,60.57,60.68,12239.0,52.1527,52.2301,52.1183,52.2129,12239.0
2017-04-21 12:00:00,60.68,60.71,60.63,60.67,14030.0,52.2129,52.2387,52.1699,52.2043,14030.0
2017-04-21 12:30:00,60.66,60.7,60.66,60.69,14893.0,52.1957,52.2301,52.1957,52.2215,14893.0
2017-04-21 13:00:00,60.7,60.74,60.66,60.74,12716.0,52.2301,52.2645,52.1957,52.2645,12716.0
2017-04-21 13:30:00,60.72,60.82,60.7,60.81,9858.0,52.2473,52.3334,52.2301,52.3248,9858.0
2017-04-21 14:00:00,60.81,60.84,60.78,60.82,11244.0,52.3248,52.3506,52.299,52.3334,11244.0
2017-04-21 14:30:00,60.82,60.83,60.73,60.76,10950.0,52.3334,52.342,52.2559,52.2818,10950.0
2017-04-21 15:00:00,60.76,60.78,60.72,60.73,23477.0,52.2818,52.299,52.2473,52.2559,23477.0
2017-04-21 15:30:00,60.74,60.81,60.69,60.71,63167.0,52.2645,52.3248,52.2215,52.2387,63167.0
2017-04-24 09:30:00,61.03,61.42,61.02,61.08,14145.0,52.5141,52.8497,52.5055,52.5571,14145.0
2017-04-24 10:00:00,61.08,61.14,60.97,61.05,9664.0,52.5571,52.6087,52.4624,52.5313,9664.0
2017-04-24 10:30:00,61.06,61.08,60.97,61.05,10929.0,52.5399,52.5571,52.4624,52.5313,10929.0
2017-04-24 11:00:00,61.03,61.06,60.88,60.95,12041.0,52.5141,52.5399,52.385,52.4452,12041.0
2017-04-24 11:30:00,60.94,61.01,60.94,60.96,11050.0,52.4366,52.4969,52.4366,52.4538,11050.0
2017-04-24 12:00:00,60.98,60.98,60.91,60.97,8042.0,52.4711,52.4711,52.4108,52.4624,8042.0
2017-04-24 12:30:00,60.97,60.99,60.91,60.93,9395.0,52.4624,52.4797,52.4108,52.428,9395.0
2017-04-24 13:00:00,60.95,61.0,60.94,60.97,5905.0,52.4452,52.4883,52.4366,52.4624,5905.0
2017-04-24 13:30:00,60.98,61.02,60.96,61.0,9355.0,52.4711,52.5055,52.4538,52.4883,9355.0
2017-04-24 14:00:00,61.02,61.09,61.02,61.07,11590.0,52.5055,52.5657,52.5055,52.5485,11590.0
2017-04-24 14:30:00,61.08,61.09,61.02,61.06,9163.0,52.5571,52.5657,52.5055,52.5399,9163.0
2017-04-24 15:00:00,61.07,61.23,61.07,61.23,21307.0,52.5485,52.6862,52.5485,52.6862,21307.0
2017-04-24 15:30:00,61.22,61.23,61.15,61.19,73445.0,52.6776,52.6862,52.6173,52.6518,73445.0
2017-04-25 09:30:00,61.33,61.45,61.16,61.17,19485.0,52.7722,52.8755,52.6259,52.6345,19485.0
2017-04-25 10:00:00,61.21,61.23,61.12,61.14,11232.0,52.669,52.6862,52.5915,52.6087,11232.0
2017-04-25 10:30:00,61.15,61.17,61.09,61.14,5342.0,52.6173,52.6345,52.5657,52.6087,5342.0
2017-04-25 11:00:00,61.14,61.17,61.07,61.1,7931.0,52.6087,52.6345,52.5485,52.5743,7931.0
2017-04-25 11:30:00,61.11,61.13,61.06,61.09,10727.0,52.5829,52.6001,52.5399,52.5657,10727.0
2017-04-25 12:00:00,61.09,61.11,61.06,61.1,11225.0,52.5657,52.5829,52.5399,52.5743,11225.0
2017-04-25 12:30:00,61.1,61.12,61.08,61.1,4618.0,52.5743,52.5915,52.5571,52.5743,4618.0
2017-04-25 13:00:00,61.1,61.15,61.09,61.15,15876.0,52.5743,52.6173,52.5657,52.6173,15876.0
2017-04-25 13:30:00,61.15,61.28,61.15,61.25,18178.0,52.6173,52.7292,52.6173,52.7034,18178.0
2017-04-25 14:00:00,61.24,61.25,61.17,61.17,10534.0,52.6948,52.7034,52.6345,52.6345,10534.0
2017-04-25 14:30:00,61.17,61.21,61.14,61.21,24018.0,52.6345,52.669,52.6087,52.669,24018.0
2017-04-25 15:00:00,61.21,61.26,61.2,61.24,26647.0,52.669,52.712,52.6604,52.6948,26647.0
2017-04-25 15:30:00,61.25,61.32,61.23,61.24,68323.0,52.7034,52.7636,52.6862,52.6948,68323.0
2017-04-26 09:30:00,61.46,61.49,61.16,61.22,24848.0,52.8841,52.9099,52.6259,52.6776,24848.0
2017-04-26 10:00:00,61.24,61.6,61.24,61.52,21338.0,52.6948,53.0045,52.6948,52.9357,21338.0
2017-04-26 10:30:00,61.48,61.49,61.29,61.36,12954.0,52.9013,52.9099,52.7378,52.798,12954.0
2017-04-26 11:00:00,61.37,61.48,61.36,61.44,13609.0,52.8066,52.9013,52.798,52.8669,13609.0
2017-04-26 11:30:00,61.45,61.46,61.33,61.36,17844.0,52.8755,52.8841,52.7722,52.798,17844.0
2017-04-26 12:00:00,61.38,61.45,61.36,61.45,9719.0,52.8152,52.8755,52.798,52.8755,9719.0
2017-04-26 12:30:00,61.44,61.54,61.41,61.54,14339.0,52.8669,52.9529,52.8411,52.9529,14339.0
2017-04-26 13:00:00,61.55,61.61,61.52,61.59,12033.0,52.9615,53.0131,52.9357,52.9959,12033.0
2017-04-26 13:30:00,61.59,61.61,61.47,61.5,16397.0,52.9959,53.0131,52.8927,52.9185,16397.0
2017-04-26 14:00:00,61.52,61.6,61.51,61.6,20223.0,52.9357,53.0045,52.9271,53.0045,20223.0
2017-04-26 14:30:00,61.6,61.68,61.6,61.65,24875.0,53.0045,53.0734,53.0045,53.0476,24875.0
2017-04-26 15:00:00,61.64,61.69,61.59,61.62,35073.0,53.039,53.082,52.9959,53.0218,35073.0
2017-04-26 15:30:00,61.62,61.62,61.46,61.5,78074.0,53.0218,53.0218,52.8841,52.9185,78074.0
2017-04-27 09:30:00,61.51,61.62,61.35,61.59,13000.0,52.9271,53.0218,52.7894,52.9959,13000.0
2017-04-27 10:00:00,61.6,61.73,61.6,61.68,19180.0,53.0045,53.1164,53.0045,53.0734,19180.0
2017-04-27 10:30:00,61.67,61.68,61.61,61.65,10246.0,53.0648,53.0734,53.0131,53.0476,10246.0
2017-04-27 11:00:00,61.66,61.66,61.44,61.46,11113.0,53.0562,53.0562,52.8669,52.8841,11113.0
2017-04-27 11:30:00,61.45,61.55,61.41,61.47,30011.0,52.8755,52.9615,52.8411,52.8927,30011.0
2017-04-27 12:00:00,61.47,61.52,61.46,61.51,9622.0,52.8927,52.9357,52.8841,52.9271,9622.0
2017-04-27 12:30:00,61.53,61.54,61.5,61.54,7234.0,52.9443,52.9529,52.9185,52.9529,7234.0
2017-04-27 13:00:00,61.53,61.55,61.52,61.55,3881.0,52.9443,52.9615,52.9357,52.9615,3881.0
2017-04-27 13:30:00,61.55,61.58,61.51,61.52,9290.0,52.9615,52.9873,52.9271,52.9357,9290.0
2017-04-27 14:00:00,61.52,61.61,61.52,61.57,11590.0,52.9357,53.0131,52.9357,52.9787,11590.0
2017-04-27 14:30:00,61.57,61.6,61.55,61.6,14079.0,52.9787,53.0045,52.9615,53.0045,14079.0
2017-04-27 15:00:00,61.6,61.61,61.52,61.57,29800.0,53.0045,53.0131,52.9357,52.9787,29800.0
2017-04-27 15:30:00,61.58,61.58,61.47,61.5,65251.0,52.9873,52.9873,52.8927,52.9185,65251.0
2017-04-28 09:30:00,61.72,61.72,61.37,61.41,31369.0,53.1078,53.1078,52.8066,52.8411,31369.0
2017-04-28 10:00:00,61.42,61.49,61.21,61.24,43025.0,52.8497,52.9099,52.669,52.6948,43025.0
2017-04-28 10:30:00,61.22,61.25,60.99,61.08,30358.0,52.6776,52.7034,52.4797,52.5571,30358.0
2017-04-28 11:00:00,61.07,61.21,60.99,61.06,36419.0,52.5485,52.669,52.4797,52.5399,36419.0
2017-04-28 11:30:00,61.07,61.09,60.95,60.99,22860.0,52.5485,52.5657,52.4452,52.4797,22860.0
2017-04-28 12:00:00,60.99,61.1,60.99,61.08,15715.0,52.4797,52.5743,52.4797,52.5571,15715.0
2017-04-28 12:30:00,61.08,61.1,61.05,61.07,14781.0,52.5571,52.5743,52.5313,52.5485,14781.0
2017-04-28 13:00:00,61.06,61.08,60.95,60.96,25769.0,52.5399,52.5571,52.4452,52.4538,25769.0
2017-04-28 13:30:00,60.96,61.06,60.96,61.05,13803.0,52.4538,52.5399,52.4538,52.5313,13803.0
2017-04-28 14:00:00,61.04,61.07,60.98,61.05,72762.0,52.5227,52.5485,52.4711,52.5313,72762.0
2017-04-28 14:30:00,61.06,61.14,61.05,61.12,18261.0,52.5399,52.6087,52.5313,52.5915,18261.0
2017-04-28 15:00:00,61.11,61.27,61.07,61.25,22526.0,52.5829,52.7206,52.5485,52.7034,22526.0
2017-04-28 15:30:00,61.25,61.26,61.15,61.24,83717.0,52.7034,52.712,52.6173,52.6948,83717.0
2017-05-01 09:30:00,61.45,61.45,61.05,61.05,13858.0,52.8755,52.8755,52.5313,52.5313,13858.0
2017-05-01 10:00:00,61.1,61.2,61.05,61.2,4775.0,52.5743,52.6604,52.5313,52.6604,4775.0
2017-05-01 10:30:00,61.22,61.27,61.15,61.26,11774.0,52.6776,52.7206,52.6173,52.712,11774.0
2017-05-01 11:00:00,61.26,61.31,61.13,61.14,17363.0,52.712,52.755,52.6001,52.6087,17363.0
2017-05-01 11:30:00,61.14,61.2,61.09,61.19,8486.0,52.6087,52.6604,52.5657,52.6518,8486.0
2017-05-01 12:00:00,61.21,61.27,61.19,61.21,12567.0,52.669,52.7206,52.6518,52.669,12567.0
2017-05-01 12:30:00,61.21,61.25,61.15,61.21,10721.0,52.669,52.7034,52.6173,52.669,10721.0
2017-05-01 13:00:00,61.21,61.24,61.14,61.15,14796.0,52.669,52.6948,52.6087,52.6173,14796.0
2017-05-01 13:30:00,61.14,61.35,61.13,61.31,44492.0,52.6087,52.7894,52.6001,52.755,44492.0
2017-05-01 14:00:00,61.32,61.39,61.27,61.37,14941.0,52.7636,52.8238,52.7206,52.8066,14941.0
2017-05-01 14:30:00,61.36,61.39,61.33,61.38,34905.0,52.798,52.8238,52.7722,52.8152,34905.0
2017-05-01 15:00:00,61.37,61.46,61.32,61.45,42104.0,52.8066,52.8841,52.7636,52.8755,42104.0
2017-05-01 15:30:00,61.45,61.54,61.41,61.45,79738.0,52.8755,52.9529,52.8411,52.8755,79738.0
2017-05-02 09:30:00,61.64,61.85,61.39,61.51,18449.0,53.039,53.2197,52.8238,52.9271,18449.0
2017-05-02 10:00:00,61.47,61.5,61.38,61.46,14771.0,52.8927,52.9185,52.8152,52.8841,14771.0
2017-05-02 10:30:00,61.44,61.44,61.35,61.37,12884.0,52.8669,52.8669,52.7894,52.8066,12884.0
2017-05-02 11:00:00,61.37,61.42,61.29,61.32,19126.0,52.8066,52.8497,52.7378,52.7636,19126.0
2017-05-02 11:30:00,61.3,61.37,61.26,61.3,9805.0,52.7464,52.8066,52.712,52.7464,9805.0
2017-05-02 12:00:00,61.32,61.42,61.31,61.34,7828.0,52.7636,52.8497,52.755,52.7808,7828.0
2017-05-02 12:30:00,61.35,61.35,61.3,61.3,7951.0,52.7894,52.7894,52.7464,52.7464,7951.0
2017-05-02 13:00:00,61.3,61.34,61.29,61.32,17381.0,52.7464,52.7808,52.7378,52.7636,17381.0
2017-05-02 13:30:00,61.33,61.38,61.27,61.27,18085.0,52.7722,52.8152,52.7206,52.7206,18085.0
2017-05-02 14:00:00,61.28,61.28,61.12,61.16,14931.0,52.7292,52.7292,52.5915,52.6259,14931.0
2017-05-02 14:30:00,61.19,61.24,61.08,61.09,20367.0,52.6518,52.6948,52.5571,52.5657,20367.0
2017-05-02 15:00:00,61.09,61.16,61.07,61.12,27833.0,52.5657,52.6259,52.5485,52.5915,27833.0
2017-05-02 15:30:00,61.13,61.18,61.09,61.13,64303.0,52.6001,52.6431,52.5657,52.6001,64303.0
2017-05-03 09:30:00,61.33,61.33,60.85,61.05,30612.0,52.7722,52.7722,52.3592,52.5313,30612.0
2017-05-03 10:00:00,61.07,61.15,60.85,60.98,27040.0,52.5485,52.6173,52.3592,52.4711,27040.0
2017-05-03 10:30:00,60.97,60.99,60.9,60.91,12129.0,52.4624,52.4797,52.4022,52.4108,12129.0
2017-05-03 11:00:00,60.98,61.04,60.93,61.0,9225.0,52.4711,52.5227,52.428,52.4883,9225.0
2017-05-03 11:30:00,61.01,61.05,60.92,60.92,8328.0,52.4969,52.5313,52.4194,52.4194,8328.0
2017-05-03 12:00:00,60.92,61.03,60.92,61.01,8200.0,52.4194,52.5141,52.4194,52.4969,8200.0
2017-05-03 12:30:00,61.0,61.04,60.98,61.03,5050.0,52.4883,52.5227,52.4711,52.5141,5050.0
2017-05-03 13:00:00,61.02,61.1,61.02,61.06,11473.0,52.5055,52.5743,52.5055,52.5399,11473.0
2017-05-03 13:30:00,61.07,61.2,61.04,61.2,10932.0,52.5485,52.6604,52.5227,52.6604,10932.0
2017-05-03 14:00:00,61.19,61.31,61.13,61.23,30947.0,52.6518,52.755,52.6001,52.6862,30947.0
2017-05-03 14:30:00,61.26,61.28,61.18,61.23,23961.0,52.712,52.7292,52.6431,52.6862,23961.0
2017-05-03 15:00:00,61.22,61.38,61.22,61.35,42152.0,52.6776,52.8152,52.6776,52.7894,42152.0
2017-05-03 15:30:00,61.37,61.43,61.33,61.41,85482.0,52.8066,52.8583,52.7722,52.8411,85482.0
2017-05-04 09:30:00,61.49,61.85,61.49,61.74,14196.0,52.9099,53.2197,52.9099,53.125,14196.0
2017-05-04 10:00:00,61.75,61.93,61.67,61.83,31768.0,53.1336,53.2885,53.0648,53.2024,31768.0
2017-05-04 10:30:00,61.83,61.93,61.81,61.91,41881.0,53.2024,53.2885,53.1852,53.2713,41881.0
2017-05-04 11:00:00,61.9,61.91,61.73,61.79,22705.0,53.2627,53.2713,53.1164,53.168,22705.0
2017-05-04 11:30:00,61.8,61.84,61.73,61.73,16704.0,53.1766,53.2111,53.1164,53.1164,16704.0
2017-05-04 12:00:00,61.72,61.79,61.71,61.78,10190.0,53.1078,53.168,53.0992,53.1594,10190.0
2017-05-04 12:30:00,61.78,61.91,61.76,61.9,16405.0,53.1594,53.2713,53.1422,53.2627,16405.0
2017-05-04 13:00:00,61.9,62.15,61.87,62.13,35362.0,53.2627,53.4778,53.2369,53.4606,35362.0
2017-05-04 13:30:00,62.13,62.25,62.12,62.18,21268.0,53.4606,53.5638,53.452,53.5036,21268.0
2017-05-04 14:00:00,62.18,62.27,62.14,62.24,50945.0,53.5036,53.5811,53.4692,53.5552,50945.0
2017-05-04 14:30:00,62.24,62.3,62.2,62.26,22064.0,53.5552,53.6069,53.5208,53.5724,22064.0
2017-05-04 15:00:00,62.26,62.27,62.17,62.26,42926.0,53.5724,53.5811,53.495,53.5724,42926.0
2017-05-04 15:30:00,62.26,62.3,62.06,62.19,139170.0,53.5724,53.6069,53.4004,53.5122,139170.0
2017-05-05 09:30:00,62.25,62.36,61.58,61.81,52947.0,53.5638,53.6585,52.9873,53.1852,52947.0
2017-05-05 10:00:00,61.81,62.25,61.78,62.15,81169.0,53.1852,53.5638,53.1594,53.4778,81169.0
2017-05-05 10:30:00,62.12,62.27,62.04,62.19,29164.0,53.452,53.5811,53.3831,53.5122,29164.0
2017-05-05 11:00:00,62.19,62.26,62.09,62.14,31186.0,53.5122,53.5724,53.4262,53.4692,31186.0
2017-05-05 11:30:00,62.18,62.21,62.07,62.13,15615.0,53.5036,53.5294,53.409,53.4606,15615.0
2017-05-05 12:00:00,62.14,62.18,62.04,62.04,23297.0,53.4692,53.5036,53.3831,53.3831,23297.0
2017-05-05 12:30:00,62.05,62.07,61.92,61.97,21854.0,53.3918,53.409,53.2799,53.3229,21854.0
2017-05-05 13:00:00,61.98,62.02,61.95,62.01,13360.0,53.3315,53.3659,53.3057,53.3573,13360.0
2017-05-05 13:30:00,62.01,62.04,61.98,62.04,14229.0,53.3573,53.3831,53.3315,53.3831,14229.0
2017-05-05 14:00:00,62.04,62.08,61.98,62.02,23316.0,53.3831,53.4176,53.3315,53.3659,23316.0
2017-05-05 14:30:00,62.05,62.09,61.99,62.02,22134.0,53.3918,53.4262,53.3401,53.3659,22134.0
2017-05-05 15:00:00,62.01,62.04,61.96,62.02,61879.0,53.3573,53.3831,53.3143,53.3659,61879.0
2017-05-05 15:30:00,62.02,62.09,62.01,62.08,74813.0,53.3659,53.4262,53.3573,53.4176,74813.0
2017-05-08 09:30:00,62.07,62.33,62.05,62.07,29549.0,53.409,53.6327,53.3918,53.409,29549.0
2017-05-08 10:00:00,62.06,62.07,61.96,62.02,5359.0,53.4004,53.409,53.3143,53.3659,5359.0
2017-05-08 10:30:00,62.03,62.05,61.97,62.01,10736.0,53.3745,53.3918,53.3229,53.3573,10736.0
2017-05-08 11:00:00,62.0,62.03,61.96,62.02,11737.0,53.3487,53.3745,53.3143,53.3659,11737.0
2017-05-08 11:30:00,62.03,62.07,62.01,62.04,5810.0,53.3745,53.409,53.3573,53.3831,5810.0
2017-05-08 12:00:00,62.04,62.15,62.03,62.14,14573.0,53.3831,53.4778,53.3745,53.4692,14573.0
2017-05-08 12:30:00,62.15,62.2,62.14,62.2,5297.0,53.4778,53.5208,53.4692,53.5208,5297.0
2017-05-08 13:00:00,62.2,62.31,62.19,62.26,15872.0,53.5208,53.6155,53.5122,53.5724,15872.0
2017-05-08 13:30:00,62.26,62.39,62.23,62.26,98132.0,53.5724,53.6843,53.5466,53.5724,98132.0
2017-05-08 14:00:00,62.27,62.28,62.16,62.17,54017.0,53.5811,53.5897,53.4864,53.495,54017.0
2017-05-08 14:30:00,62.17,62.22,62.13,62.18,24523.0,53.495,53.538,53.4606,53.5036,24523.0
2017-05-08 15:00:00,62.18,62.21,62.11,62.13,80590.0,53.5036,53.5294,53.4434,53.4606,80590.0
2017-05-08 15:30:00,62.13,62.15,62.03,62.05,91800.0,53.4606,53.4778,53.3745,53.3918,91800.0
2017-05-09 09:30:00,62.33,62.33,61.49,61.49,36042.0,53.6327,53.6327,52.9099,52.9099,36042.0
2017-05-09 10:00:00,61.5,61.68,61.37,61.59,57038.0,52.9185,53.0734,52.8066,52.9959,57038.0
2017-05-09 10:30:00,61.59,61.72,61.49,61.53,45996.0,52.9959,53.1078,52.9099,52.9443,45996.0
2017-05-09 11:00:00,61.53,61.76,61.53,61.76,33766.0,52.9443,53.1422,52.9443,53.1422,33766.0
2017-05-09 11:30:00,61.75,61.88,61.65,61.76,43963.0,53.1336,53.2455,53.0476,53.1422,43963.0
2017-05-09 12:00:00,61.76,61.87,61.64,61.66,38632.0,53.1422,53.2369,53.039,53.0562,38632.0
2017-05-09 12:30:00,61.65,61.76,61.65,61.74,34939.0,53.0476,53.1422,53.0476,53.125,34939.0
2017-05-09 13:00:00,61.74,61.98,61.73,61.83,40649.0,53.125,53.3315,53.1164,53.2024,40649.0
2017-05-09 13:30:00,61.84,61.91,61.81,61.84,39228.0,53.2111,53.2713,53.1852,53.2111,39228.0
2017-05-09 14:00:00,61.84,61.85,61.68,61.78,27551.0,53.2111,53.2197,53.0734,53.1594,27551.0
2017-05-09 14:30:00,61.79,61.84,61.73,61.76,30826.0,53.168,53.2111,53.1164,53.1422,30826.0
2017-05-09 15:00:00,61.76,61.87,61.64,61.86,75627.0,53.1422,53.2369,53.039,53.2283,75627.0
2017-05-09 15:30:00,61.86,61.91,61.75,61.81,175385.0,53.2283,53.2713,53.1336,53.1852,175385.0
2017-05-10 09:30:00,62.75,63.95,62.04,63.86,120877.0,53.9941,55.0266,53.3831,54.9492,120877.0
2017-05-10 10:00:00,63.85,64.32,63.78,63.86,75683.0,54.9406,55.345,54.8804,54.9492,75683.0
2017-05-10 10:30:00,63.87,63.96,63.75,63.86,60528.0,54.9578,55.0352,54.8545,54.9492,60528.0
2017-05-10 11:00:00,63.86,63.86,63.73,63.81,36968.0,54.9492,54.9492,54.8373,54.9062,36968.0
2017-05-10 11:30:00,63.83,63.85,62.73,63.2,83120.0,54.9234,54.9406,53.9769,54.3813,83120.0
2017-05-10 12:00:00,63.18,63.57,63.14,63.47,30814.0,54.3641,54.6997,54.3297,54.6136,30814.0
2017-05-10 12:30:00,63.47,63.47,62.99,63.11,71976.0,54.6136,54.6136,54.2006,54.3038,71976.0
2017-05-10 13:00:00,63.14,63.17,62.75,63.04,49332.0,54.3297,54.3555,53.9941,54.2436,49332.0
2017-05-10 13:30:00,63.06,63.53,63.06,63.34,46419.0,54.2608,54.6652,54.2608,54.5017,46419.0
2017-05-10 14:00:00,63.39,63.46,63.22,63.29,39019.0,54.5448,54.605,54.3985,54.4587,39019.0
2017-05-10 14:30:00,63.29,63.69,63.29,63.54,48182.0,54.4587,54.8029,54.4587,54.6738,48182.0
2017-05-10 15:00:00,63.57,63.63,63.36,63.42,96525.0,54.6997,54.7513,54.519,54.5706,96525.0
2017-05-10 15:30:00,63.42,63.66,63.36,63.64,188417.0,54.5706,54.7771,54.519,54.7599,188417.0
2017-05-11 09:30:00,63.47,64.01,62.84,63.26,53871.0,54.6136,55.0783,54.0715,54.4329,53871.0
2017-05-11 10:00:00,63.22,63.3,62.91,62.98,36033.0,54.3985,54.4673,54.1317,54.192,36033.0
2017-05-11 10:30:00,62.92,63.09,62.83,63.04,31870.0,54.1404,54.2866,54.0629,54.2436,31870.0
2017-05-11 11:00:00,63.04,63.27,62.99,63.27,20405.0,54.2436,54.4415,54.2006,54.4415,20405.0
2017-05-11 11:30:00,63.27,63.41,63.23,63.38,34316.0,54.4415,54.562,54.4071,54.5362,34316.0
2017-05-11 12:00:00,63.35,63.45,63.26,63.45,25839.0,54.5104,54.5964,54.4329,54.5964,25839.0
2017-05-11 12:30:00,63.45,63.74,63.44,63.58,85096.0,54.5964,54.8459,54.5878,54.7083,85096.0
2017-05-11 13:00:00,63.53,63.74,63.53,63.71,29487.0,54.6652,54.8459,54.6652,54.8201,29487.0
2017-05-11 13:30:00,63.72,63.86,63.62,63.75,78152.0,54.8287,54.9492,54.7427,54.8545,78152.0
2017-05-11 14:00:00,63.77,63.89,63.57,63.63,74989.0,54.8717,54.975,54.6997,54.7513,74989.0
2017-05-11 14:30:00,63.63,63.76,63.57,63.76,45405.0,54.7513,54.8631,54.6997,54.8631,45405.0
2017-05-11 15:00:00,63.76,63.83,63.65,63.68,75664.0,54.8631,54.9234,54.7685,54.7943,75664.0
2017-05-11 15:30:00,63.67,63.73,63.55,63.59,143182.0,54.7857,54.8373,54.6824,54.7169,143182.0
2017-05-12 09:30:00,63.53,63.59,63.04,63.23,28338.0,54.6652,54.7169,54.2436,54.4071,28338.0
2017-05-12 10:00:00,63.22,63.37,63.19,63.29,22257.0,54.3985,54.5276,54.3727,54.4587,22257.0
2017-05-12 10:30:00,63.3,63.31,63.06,63.09,44970.0,54.4673,54.4759,54.2608,54.2866,44970.0
2017-05-12 11:00:00,63.09,63.12,63.01,63.02,17593.0,54.2866,54.3124,54.2178,54.2264,17593.0
2017-05-12 11:30:00,63.04,63.08,63.03,63.05,16712.0,54.2436,54.278,54.235,54.2522,16712.0
2017-05-12 12:00:00,63.05,63.23,63.03,63.23,19282.0,54.2522,54.4071,54.235,54.4071,19282.0
2017-05-12 12:30:00,63.24,63.41,63.21,63.35,24467.0,54.4157,54.562,54.3899,54.5104,24467.0
2017-05-12 13:00:00,63.35,63.48,63.34,63.42,22878.0,54.5104,54.6222,54.5017,54.5706,22878.0
2017-05-12 13:30:00,63.42,63.43,63.38,63.41,18952.0,54.5706,54.5792,54.5362,54.562,18952.0
2017-05-12 14:00:00,63.41,63.42,63.33,63.37,17431.0,54.562,54.5706,54.4931,54.5276,17431.0
2017-05-12 14:30:00,63.37,63.43,63.35,63.37,20969.0,54.5276,54.5792,54.5104,54.5276,20969.0
2017-05-12 15:00:00,63.37,63.44,63.37,63.39,28578.0,54.5276,54.5878,54.5276,54.5448,28578.0
2017-05-12 15:30:00,63.39,63.39,63.24,63.27,91960.0,54.5448,54.5448,54.4157,54.4415,91960.0
2017-05-15 09:30:00,63.16,63.49,63.15,63.48,31006.0,54.3469,54.6308,54.3383,54.6222,31006.0
2017-05-15 10:00:00,63.49,63.5,63.21,63.22,34170.0,54.6308,54.6394,54.3899,54.3985,34170.0
2017-05-15 10:30:00,63.25,63.35,63.17,63.31,34142.0,54.4243,54.5104,54.3555,54.4759,34142.0
2017-05-15 11:00:00,63.32,63.52,63.31,63.52,37839.0,54.4845,54.6566,54.4759,54.6566,37839.0
2017-05-15 11:30:00,63.53,63.54,63.36,63.42,24438.0,54.6652,54.6738,54.519,54.5706,24438.0
2017-05-15 12:00:00,63.42,63.45,63.3,63.41,25883.0,54.5706,54.5964,54.4673,54.562,25883.0
2017-05-15 12:30:00,63.4,63.4,63.33,63.36,20403.0,54.5534,54.5534,54.4931,54.519,20403.0
2017-05-15 13:00:00,63.37,63.49,63.35,63.45,22700.0,54.5276,54.6308,54.5104,54.5964,22700.0
2017-05-15 13:30:00,63.45,63.46,63.4,63.4,18870.0,54.5964,54.605,54.5534,54.5534,18870.0
2017-05-15 14:00:00,63.4,63.44,63.39,63.42,21290.0,54.5534,54.5878,54.5448,54.5706,21290.0
2017-05-15 14:30:00,63.42,63.46,63.39,63.45,34659.0,54.5706,54.605,54.5448,54.5964,34659.0
2017-05-15 15:00:00,63.45,63.5,63.45,63.45,34460.0,54.5964,54.6394,54.5964,54.5964,34460.0
2017-05-15 15:30:00,63.45,63.61,63.43,63.46,87171.0,54.5964,54.7341,54.5792,54.605,87171.0
2017-05-16 09:30:00,63.47,63.82,63.47,63.63,29038.0,54.6136,54.9148,54.6136,54.7513,29038.0
2017-05-16 10:00:00,63.6,63.84,63.6,63.65,44131.0,54.7255,54.932,54.7255,54.7685,44131.0
2017-05-16 10:30:00,63.65,63.71,63.51,63.52,23770.0,54.7685,54.8201,54.648,54.6566,23770.0
2017-05-16 11:00:00,63.53,63.62,63.52,63.59,33392.0,54.6652,54.7427,54.6566,54.7169,33392.0
2017-05-16 11:30:00,63.58,63.66,63.51,63.64,38050.0,54.7083,54.7771,54.648,54.7599,38050.0
2017-05-16 12:00:00,63.64,63.67,63.42,63.42,42968.0,54.7599,54.7857,54.5706,54.5706,42968.0
2017-05-16 12:30:00,63.41,63.48,63.37,63.46,25583.0,54.562,54.6222,54.5276,54.605,25583.0
2017-05-16 13:00:00,63.46,63.51,63.4,63.43,28260.0,54.605,54.648,54.5534,54.5792,28260.0
2017-05-16 13:30:00,63.42,63.46,63.36,63.38,17411.0,54.5706,54.605,54.519,54.5362,17411.0
2017-05-16 14:00:00,63.38,63.39,63.28,63.29,26900.0,54.5362,54.5448,54.4501,54.4587,26900.0
2017-05-16 14:30:00,63.29,63.29,63.19,63.2,41832.0,54.4587,54.4587,54.3727,54.3813,41832.0
2017-05-16 15:00:00,63.2,63.23,63.1,63.23,75202.0,54.3813,54.4071,54.2952,54.4071,75202.0
2017-05-16 15:30:00,63.23,63.28,63.18,63.23,107883.0,54.4071,54.4501,54.3641,54.4071,107883.0
2017-05-17 09:30:00,62.92,63.48,60.82,62.66,63825.0,54.1404,54.6222,52.3334,53.9166,63825.0
2017-05-17 10:00:00,62.66,62.83,62.47,62.62,34828.0,53.9166,54.0629,53.7531,53.8822,34828.0
2017-05-17 10:30:00,62.62,62.65,62.48,62.49,30413.0,53.8822,53.908,53.7617,53.7704,30413.0
2017-05-17 11:00:00,62.49,62.52,62.43,62.48,41377.0,53.7704,53.7962,53.7187,53.7617,41377.0
2017-05-17 11:30:00,62.49,62.78,62.39,62.74,23000.0,53.7704,54.0199,53.6843,53.9855,23000.0
2017-05-17 12:00:00,62.73,62.79,62.66,62.72,15123.0,53.9769,54.0285,53.9166,53.9683,15123.0
2017-05-17 12:30:00,62.74,62.92,62.7,62.86,14857.0,53.9855,54.1404,53.9511,54.0887,14857.0
2017-05-17 13:00:00,62.86,62.91,62.81,62.9,13973.0,54.0887,54.1317,54.0457,54.1231,13973.0
2017-05-17 13:30:00,62.9,62.98,62.86,62.87,14039.0,54.1231,54.192,54.0887,54.0973,14039.0
2017-05-17 14:00:00,62.87,62.94,62.83,62.9,29638.0,54.0973,54.1576,54.0629,54.1231,29638.0
2017-05-17 14:30:00,62.9,63.09,62.87,63.02,30133.0,54.1231,54.2866,54.0973,54.2264,30133.0
2017-05-17 15:00:00,63.04,63.08,62.92,62.99,59807.0,54.2436,54.278,54.1404,54.2006,59807.0
2017-05-17 15:30:00,63.01,63.06,62.97,62.99,146550.0,54.2178,54.2608,54.1834,54.2006,146550.0
2017-05-18 09:30:00,62.93,63.24,62.59,63.15,48050.0,54.149,54.4157,53.8564,54.3383,48050.0
2017-05-18 10:00:00,63.11,63.64,63.0,63.46,35605.0,54.3038,54.7599,54.2092,54.605,35605.0
2017-05-18 10:30:00,63.49,63.55,63.31,63.49,45561.0,54.6308,54.6824,54.4759,54.6308,45561.0
2017-05-18 11:00:00,63.49,63.59,63.46,63.47,27153.0,54.6308,54.7169,54.605,54.6136,27153.0
2017-05-18 11:30:00,63.48,63.55,63.36,63.39,56739.0,54.6222,54.6824,54.519,54.5448,56739.0
2017-05-18 12:00:00,63.37,63.39,63.21,63.27,29665.0,54.5276,54.5448,54.3899,54.4415,29665.0
2017-05-18 12:30:00,63.3,63.41,63.27,63.36,32792.0,54.4673,54.562,54.4415,54.519,32792.0
2017-05-18 13:00:00,63.37,63.43,63.31,63.4,35744.0,54.5276,54.5792,54.4759,54.5534,35744.0
2017-05-18 13:30:00,63.4,63.49,63.34,63.44,34244.0,54.5534,54.6308,54.5017,54.5878,34244.0
2017-05-18 14:00:00,63.42,63.54,63.41,63.47,31319.0,54.5706,54.6738,54.562,54.6136,31319.0
2017-05-18 14:30:00,63.47,63.54,63.4,63.42,54274.0,54.6136,54.6738,54.5534,54.5706,54274.0
2017-05-18 15:00:00,63.4,63.47,63.3,63.35,70187.0,54.5534,54.6136,54.4673,54.5104,70187.0
2017-05-18 15:30:00,63.35,63.42,63.19,63.3,142989.0,54.5104,54.5706,54.3727,54.4673,142989.0
2017-05-19 09:30:00,63.41,63.71,63.35,63.68,34713.0,54.562,54.8201,54.5104,54.7943,34713.0
2017-05-19 10:00:00,63.66,63.73,63.51,63.51,30421.0,54.7771,54.8373,54.648,54.648,30421.0
2017-05-19 10:30:00,63.51,63.66,63.46,63.61,33402.0,54.648,54.7771,54.605,54.7341,33402.0
2017-05-19 11:00:00,63.62,63.72,63.6,63.7,25171.0,54.7427,54.8287,54.7255,54.8115,25171.0
2017-05-19 11:30:00,63.7,63.84,63.66,63.84,32551.0,54.8115,54.932,54.7771,54.932,32551.0
2017-05-19 12:00:00,63.83,63.87,63.73,63.81,37793.0,54.9234,54.9578,54.8373,54.9062,37793.0
2017-05-19 12:30:00,63.82,63.95,63.81,63.95,28953.0,54.9148,55.0266,54.9062,55.0266,28953.0
2017-05-19 13:00:00,63.94,63.95,63.81,63.84,42761.0,55.018,55.0266,54.9062,54.932,42761.0
2017-05-19 13:30:00,63.84,63.98,63.84,63.94,31599.0,54.932,55.0524,54.932,55.018,31599.0
2017-05-19 14:00:00,63.95,63.98,63.92,63.97,37291.0,55.0266,55.0524,55.0008,55.0438,37291.0
2017-05-19 14:30:00,63.97,64.08,63.96,64.06,34752.0,55.0438,55.1385,55.0352,55.1213,34752.0
2017-05-19 15:00:00,64.06,64.07,63.88,64.0,58217.0,55.1213,55.1299,54.9664,55.0697,58217.0
2017-05-19 15:30:00,63.98,64.05,63.94,63.97,117580.0,55.0524,55.1127,55.018,55.0438,117580.0
2017-05-22 09:30:00,63.89,64.48,63.75,64.39,164055.0,54.975,55.4827,54.8545,55.4052,164055.0
2017-05-22 10:00:00,64.36,64.38,64.04,64.22,14589.0,55.3794,55.3966,55.1041,55.259,14589.0
2017-05-22 10:30:00,64.22,64.24,64.08,64.22,14330.0,55.259,55.2762,55.1385,55.259,14330.0
2017-05-22 11:00:00,64.15,64.24,64.11,64.15,53500.0,55.1987,55.2762,55.1643,55.1987,53500.0
2017-05-22 11:30:00,64.15,64.18,63.99,63.99,15431.0,55.1987,55.2245,55.061,55.061,15431.0
2017-05-22 12:00:00,64.0,64.08,63.98,64.01,15056.0,55.0697,55.1385,55.0524,55.0783,15056.0
2017-05-22 12:30:00,63.97,64.05,63.94,63.98,16512.0,55.0438,55.1127,55.018,55.0524,16512.0
2017-05-22 13:00:00,63.99,63.99,63.89,63.95,16385.0,55.061,55.061,54.975,55.0266,16385.0
2017-05-22 13:30:00,63.96,64.05,63.95,63.95,17013.0,55.0352,55.1127,55.0266,55.0266,17013.0
2017-05-22 14:00:00,63.94,63.99,63.9,63.97,16775.0,55.018,55.061,54.9836,55.0438,16775.0
2017-05-22 14:30:00,63.98,64.03,63.94,63.98,24562.0,55.0524,55.0955,55.018,55.0524,24562.0
2017-05-22 15:00:00,63.98,64.11,63.97,64.02,40711.0,55.0524,55.1643,55.0438,55.0869,40711.0
2017-05-22 15:30:00,64.03,64.08,63.96,63.98,145075.0,55.0955,55.1385,55.0352,55.0524,145075.0
2017-05-23 09:30:00,64.22,64.22,63.77,63.77,60922.0,55.259,55.259,54.8717,54.8717,60922.0
2017-05-23 10:00:00,63.77,64.13,63.75,64.05,82769.0,54.8717,55.1815,54.8545,55.1127,82769.0
2017-05-23 10:30:00,64.08,64.19,64.01,64.08,20553.0,55.1385,55.2331,55.0783,55.1385,20553.0
2017-05-23 11:00:00,64.08,64.18,64.07,64.1,16717.0,55.1385,55.2245,55.1299,55.1557,16717.0
2017-05-23 11:30:00,64.13,64.16,64.03,64.08,14869.0,55.1815,55.2073,55.0955,55.1385,14869.0
2017-05-23 12:00:00,64.08,64.2,64.08,64.1,32242.0,55.1385,55.2417,55.1385,55.1557,32242.0
2017-05-23 12:30:00,64.11,64.13,64.03,64.09,11522.0,55.1643,55.1815,55.0955,55.1471,11522.0
2017-05-23 13:00:00,64.11,64.12,63.99,64.04,14695.0,55.1643,55.1729,55.061,55.1041,14695.0
2017-05-23 13:30:00,64.04,64.18,64.02,64.15,13626.0,55.1041,55.2245,55.0869,55.1987,13626.0
2017-05-23 14:00:00,64.18,64.2,64.02,64.06,15530.0,55.2245,55.2417,55.0869,55.1213,15530.0
2017-05-23 14:30:00,64.05,64.12,64.02,64.08,24567.0,55.1127,55.1729,55.0869,55.1385,24567.0
2017-05-23 15:00:00,64.09,64.13,64.02,64.09,33517.0,55.1471,55.1815,55.0869,55.1471,33517.0
2017-05-23 15:30:00,64.09,64.15,63.98,64.1,98465.0,55.1471,55.1987,55.0524,55.1557,98465.0
2017-05-24 09:30:00,64.07,64.37,63.91,63.93,21696.0,55.1299,55.388,54.9922,55.0094,21696.0
2017-05-24 10:00:00,63.94,64.06,63.87,63.87,12247.0,55.018,55.1213,54.9578,54.9578,12247.0
2017-05-24 10:30:00,63.9,64.08,63.88,63.93,18450.0,54.9836,55.1385,54.9664,55.0094,18450.0
2017-05-24 11:00:00,63.9,63.9,63.85,63.86,19156.0,54.9836,54.9836,54.9406,54.9492,19156.0
2017-05-24 11:30:00,63.84,63.87,63.71,63.82,29947.0,54.932,54.9578,54.8201,54.9148,29947.0
2017-05-24 12:00:00,63.82,63.83,63.64,63.73,22811.0,54.9148,54.9234,54.7599,54.8373,22811.0
2017-05-24 12:30:00,63.73,63.8,63.68,63.71,32026.0,54.8373,54.8976,54.7943,54.8201,32026.0
2017-05-24 13:00:00,63.73,63.73,63.62,63.63,17741.0,54.8373,54.8373,54.7427,54.7513,17741.0
2017-05-24 13:30:00,63.63,63.86,63.62,63.8,31775.0,54.7513,54.9492,54.7427,54.8976,31775.0
2017-05-24 14:00:00,63.79,63.92,63.78,63.85,51757.0,54.889,55.0008,54.8804,54.9406,51757.0
2017-05-24 14:30:00,63.85,63.85,63.69,63.72,58390.0,54.9406,54.9406,54.8029,54.8287,58390.0
2017-05-24 15:00:00,63.72,63.86,63.69,63.81,63568.0,54.8287,54.9492,54.8029,54.9062,63568.0
2017-05-24 15:30:00,63.82,63.92,63.78,63.92,114420.0,54.9148,55.0008,54.8804,55.0008,114420.0
2017-05-25 09:30:00,63.5,64.41,62.13,64.24,35523.0,54.6394,55.4224,53.4606,55.2762,35523.0
2017-05-25 10:00:00,64.27,64.41,64.16,64.32,53390.0,55.302,55.4224,55.2073,55.345,53390.0
2017-05-25 10:30:00,64.33,64.66,64.33,64.64,69213.0,55.3536,55.6376,55.3536,55.6204,69213.0
2017-05-25 11:00:00,64.63,64.66,64.52,64.55,24531.0,55.6117,55.6376,55.5171,55.5429,24531.0
2017-05-25 11:30:00,64.58,64.59,64.35,64.36,24963.0,55.5687,55.5773,55.3708,55.3794,24963.0
2017-05-25 12:00:00,64.35,64.36,64.07,64.09,41922.0,55.3708,55.3794,55.1299,55.1471,41922.0
2017-05-25 12:30:00,64.11,64.13,64.01,64.05,23785.0,55.1643,55.1815,55.0783,55.1127,23785.0
2017-05-25 13:00:00,64.08,64.12,64.03,64.08,11969.0,55.1385,55.1729,55.0955,55.1385,11969.0
2017-05-25 13:30:00,64.09,64.2,64.06,64.2,14025.0,55.1471,55.2417,55.1213,55.2417,14025.0
2017-05-25 14:00:00,64.21,64.35,64.12,64.31,29005.0,55.2504,55.3708,55.1729,55.3364,29005.0
2017-05-25 14:30:00,64.3,64.31,64.1,64.22,42797.0,55.3278,55.3364,55.1557,55.259,42797.0
2017-05-25 15:00:00,64.2,64.27,64.11,64.27,66581.0,55.2417,55.302,55.1643,55.302,66581.0
2017-05-25 15:30:00,64.27,64.3,64.16,64.24,97069.0,55.302,55.3278,55.2073,55.2762,97069.0
2017-05-26 09:30:00,64.21,64.32,64.02,64.17,15250.0,55.2504,55.345,55.0869,55.2159,15250.0
2017-05-26 10:00:00,64.1,64.38,64.02,64.36,30004.0,55.1557,55.3966,55.0869,55.3794,30004.0
2017-05-26 10:30:00,64.35,64.43,64.24,64.37,24932.0,55.3708,55.4397,55.2762,55.388,24932.0
2017-05-26 11:00:00,64.34,64.37,64.26,64.27,28706.0,55.3622,55.388,55.2934,55.302,28706.0
2017-05-26 11:30:00,64.32,64.34,64.25,64.28,14399.0,55.345,55.3622,55.2848,55.3106,14399.0
2017-05-26 12:00:00,64.27,64.34,64.25,64.31,17557.0,55.302,55.3622,55.2848,55.3364,17557.0
2017-05-26 12:30:00,64.28,64.32,64.26,64.31,21475.0,55.3106,55.345,55.2934,55.3364,21475.0
2017-05-26 13:00:00,64.28,64.32,64.25,64.31,15485.0,55.3106,55.345,55.2848,55.3364,15485.0
2017-05-26 13:30:00,64.3,64.31,64.21,64.22,14355.0,55.3278,55.3364,55.2504,55.259,14355.0
2017-05-26 14:00:00,64.23,64.27,64.13,64.13,16542.0,55.2676,55.302,55.1815,55.1815,16542.0
2017-05-26 14:30:00,64.13,64.25,64.13,64.17,25042.0,55.1815,55.2848,55.1815,55.2159,25042.0
2017-05-26 15:00:00,64.17,64.32,64.17,64.24,45870.0,55.2159,55.345,55.2159,55.2762,45870.0
2017-05-26 15:30:00,64.26,64.38,64.24,64.36,89271.0,55.2934,55.3966,55.2762,55.3794,89271.0
2017-05-30 09:30:00,64.28,64.48,63.92,63.92,23703.0,55.3106,55.4827,55.0008,55.0008,23703.0
2017-05-30 10:00:00,63.92,64.16,63.87,64.06,25084.0,55.0008,55.2073,54.9578,55.1213,25084.0
2017-05-30 10:30:00,64.04,64.17,64.01,64.06,17850.0,55.1041,55.2159,55.0783,55.1213,17850.0
2017-05-30 11:00:00,64.06,64.1,63.93,64.0,18642.0,55.1213,55.1557,55.0094,55.0697,18642.0
2017-05-30 11:30:00,64.02,64.13,63.97,64.03,18686.0,55.0869,55.1815,55.0438,55.0955,18686.0
2017-05-30 12:00:00,64.07,64.16,64.05,64.13,5239.0,55.1299,55.2073,55.1127,55.1815,5239.0
2017-05-30 12:30:00,64.11,64.18,64.11,64.17,5824.0,55.1643,55.2245,55.1643,55.2159,5824.0
2017-05-30 13:00:00,64.17,64.2,64.15,64.17,4806.0,55.2159,55.2417,55.1987,55.2159,4806.0
2017-05-30 13:30:00,64.19,64.28,64.18,64.28,7556.0,55.2331,55.3106,55.2245,55.3106,7556.0
2017-05-30 14:00:00,64.25,64.29,64.24,64.29,8495.0,55.2848,55.3192,55.2762,55.3192,8495.0
2017-05-30 14:30:00,64.28,64.3,64.2,64.28,8617.0,55.3106,55.3278,55.2417,55.3106,8617.0
2017-05-30 15:00:00,64.29,64.37,64.27,64.37,14807.0,55.3192,55.388,55.302,55.388,14807.0
2017-05-30 15:30:00,64.38,64.44,64.36,64.4,51464.0,55.3966,55.4483,55.3794,55.4138,51464.0
2017-05-31 09:30:00,64.52,64.58,64.32,64.38,28716.0,55.5171,55.5687,55.345,55.3966,28716.0
2017-05-31 10:00:00,64.36,64.56,64.33,64.51,17848.0,55.3794,55.5515,55.3536,55.5085,17848.0
2017-05-31 10:30:00,64.51,64.52,64.4,64.49,21311.0,55.5085,55.5171,55.4138,55.4913,21311.0
2017-05-31 11:00:00,64.51,64.59,64.47,64.52,20468.0,55.5085,55.5773,55.4741,55.5171,20468.0
2017-05-31 11:30:00,64.51,64.59,64.5,64.55,32450.0,55.5085,55.5773,55.4999,55.5429,32450.0
2017-05-31 12:00:00,64.53,64.62,64.53,64.62,46883.0,55.5257,55.6031,55.5257,55.6031,46883.0
2017-05-31 12:30:00,64.61,64.72,64.58,64.67,18710.0,55.5945,55.6892,55.5687,55.6462,18710.0
2017-05-31 13:00:00,64.68,64.76,64.65,64.7,18300.0,55.6548,55.7236,55.629,55.672,18300.0
2017-05-31 13:30:00,64.69,64.75,64.67,64.74,24492.0,55.6634,55.715,55.6462,55.7064,24492.0
2017-05-31 14:00:00,64.74,64.74,64.67,64.74,23872.0,55.7064,55.7064,55.6462,55.7064,23872.0
2017-05-31 14:30:00,64.75,64.78,64.68,64.73,39748.0,55.715,55.7408,55.6548,55.6978,39748.0
2017-05-31 15:00:00,64.74,64.85,64.65,64.77,86562.0,55.7064,55.801,55.629,55.7322,86562.0
2017-05-31 15:30:00,64.76,64.85,64.7,64.78,137814.0,55.7236,55.801,55.672,55.7408,137814.0
2017-06-01 09:30:00,65.0,65.33,64.81,65.27,49141.0,55.9301,56.2141,55.7666,56.1624,49141.0
2017-06-01 10:00:00,65.25,65.37,65.19,65.21,29652.0,56.1452,56.2485,56.0936,56.1108,29652.0
2017-06-01 10:30:00,65.22,65.38,65.22,65.25,22777.0,56.1194,56.2571,56.1194,56.1452,22777.0
2017-06-01 11:00:00,65.24,65.37,65.24,65.27,25318.0,56.1366,56.2485,56.1366,56.1624,25318.0
2017-06-01 11:30:00,65.24,65.52,65.2,65.52,23927.0,56.1366,56.3776,56.1022,56.3776,23927.0
2017-06-01 12:00:00,65.51,65.6,65.44,65.56,26561.0,56.369,56.4464,56.3087,56.412,26561.0
2017-06-01 12:30:00,65.59,65.67,65.52,65.63,24731.0,56.4378,56.5066,56.3776,56.4722,24731.0
2017-06-01 13:00:00,65.65,65.69,65.62,65.65,21580.0,56.4894,56.5238,56.4636,56.4894,21580.0
2017-06-01 13:30:00,65.65,65.7,65.59,65.7,22029.0,56.4894,56.5324,56.4378,56.5324,22029.0
2017-06-01 14:00:00,65.7,65.85,65.7,65.81,33958.0,56.5324,56.6615,56.5324,56.6271,33958.0
2017-06-01 14:30:00,65.8,65.81,65.73,65.8,54004.0,56.6185,56.6271,56.5583,56.6185,54004.0
2017-06-01 15:00:00,65.8,65.89,65.79,65.88,69012.0,56.6185,56.6959,56.6099,56.6873,69012.0
2017-06-01 15:30:00,65.88,65.97,65.83,65.93,149338.0,56.6873,56.7648,56.6443,56.7303,149338.0
2017-06-02 09:30:00,66.01,66.48,65.85,65.96,27996.0,56.7992,57.2036,56.6615,56.7562,27996.0
2017-06-02 10:00:00,65.94,66.16,65.92,66.0,21133.0,56.739,56.9283,56.7217,56.7906,21133.0
2017-06-02 10:30:00,66.08,66.09,65.86,65.9,11569.0,56.8594,56.868,56.6701,56.7045,11569.0
2017-06-02 11:00:00,65.9,65.92,65.84,65.84,17925.0,56.7045,56.7217,56.6529,56.6529,17925.0
2017-06-02 11:30:00,65.86,65.99,65.85,65.9,15187.0,56.6701,56.782,56.6615,56.7045,15187.0
2017-06-02 12:00:00,65.91,66.0,65.84,65.97,39069.0,56.7131,56.7906,56.6529,56.7648,39069.0
2017-06-02 12:30:00,65.95,66.02,65.92,66.0,26908.0,56.7476,56.8078,56.7217,56.7906,26908.0
2017-06-02 13:00:00,65.99,66.11,65.94,66.11,19190.0,56.782,56.8852,56.739,56.8852,19190.0
2017-06-02 13:30:00,66.11,66.16,66.05,66.05,18323.0,56.8852,56.9283,56.8336,56.8336,18323.0
2017-06-02 14:00:00,66.05,66.16,66.03,66.09,29182.0,56.8336,56.9283,56.8164,56.868,29182.0
2017-06-02 14:30:00,66.1,66.15,66.06,66.12,33549.0,56.8766,56.9196,56.8422,56.8938,33549.0
2017-06-02 15:00:00,66.12,66.17,66.07,66.12,43963.0,56.8938,56.9369,56.8508,56.8938,43963.0
2017-06-02 15:30:00,66.13,66.3,66.08,66.11,137324.0,56.9024,57.0487,56.8594,56.8852,137324.0
2017-06-05 09:30:00,65.85,66.11,65.76,66.0,31750.0,56.6615,56.8852,56.5841,56.7906,31750.0
2017-06-05 10:00:00,66.02,66.19,65.97,66.12,18010.0,56.8078,56.9541,56.7648,56.8938,18010.0
2017-06-05 10:30:00,66.12,66.28,66.12,66.26,18706.0,56.8938,57.0315,56.8938,57.0143,18706.0
2017-06-05 11:00:00,66.25,66.25,66.06,66.07,21751.0,57.0057,57.0057,56.8422,56.8508,21751.0
2017-06-05 11:30:00,66.08,66.17,66.06,66.17,14871.0,56.8594,56.9369,56.8422,56.9369,14871.0
2017-06-05 12:00:00,66.2,66.26,66.16,66.17,22864.0,56.9627,57.0143,56.9283,56.9369,22864.0
2017-06-05 12:30:00,66.17,66.25,66.17,66.22,19136.0,56.9369,57.0057,56.9369,56.9799,19136.0
2017-06-05 13:00:00,66.23,66.28,66.21,66.28,20076.0,56.9885,57.0315,56.9713,57.0315,20076.0
2017-06-05 13:30:00,66.26,66.28,66.22,66.25,28229.0,57.0143,57.0315,56.9799,57.0057,28229.0
2017-06-05 14:00:00,66.27,66.36,66.1,66.1,34743.0,57.0229,57.1003,56.8766,56.8766,34743.0
2017-06-05 14:30:00,66.08,66.11,65.85,65.85,50389.0,56.8594,56.8852,56.6615,56.6615,50389.0
2017-06-05 15:00:00,65.85,65.87,65.79,65.84,42739.0,56.6615,56.6787,56.6099,56.6529,42739.0
2017-06-05 15:30:00,65.84,65.86,65.72,65.73,109191.0,56.6529,56.6701,56.5497,56.5583,109191.0
2017-06-06 09:30:00,65.7,65.82,65.57,65.65,10967.0,56.5324,56.6357,56.4206,56.4894,10967.0
2017-06-06 10:00:00,65.68,65.68,65.48,65.65,10365.0,56.5152,56.5152,56.3431,56.4894,10365.0
2017-06-06 10:30:00,65.59,65.72,65.59,65.64,10255.0,56.4378,56.5497,56.4378,56.4808,10255.0
2017-06-06 11:00:00,65.65,65.65,65.45,65.52,20502.0,56.4894,56.4894,56.3173,56.3776,20502.0
2017-06-06 11:30:00,65.52,65.53,65.35,65.45,9625.0,56.3776,56.3862,56.2313,56.3173,9625.0
2017-06-06 12:00:00,65.48,65.6,65.41,65.59,16749.0,56.3431,56.4464,56.2829,56.4378,16749.0
2017-06-06 12:30:00,65.59,65.7,65.59,65.69,6497.0,56.4378,56.5324,56.4378,56.5238,6497.0
2017-06-06 13:00:00,65.71,65.71,65.6,65.63,21437.0,56.541,56.541,56.4464,56.4722,21437.0
2017-06-06 13:30:00,65.68,65.68,65.53,65.54,14436.0,56.5152,56.5152,56.3862,56.3948,14436.0
2017-06-06 14:00:00,65.55,65.56,65.51,65.55,11739.0,56.4034,56.412,56.369,56.4034,11739.0
2017-06-06 14:30:00,65.56,65.63,65.55,65.62,13849.0,56.412,56.4722,56.4034,56.4636,13849.0
2017-06-06 15:00:00,65.63,65.65,65.54,65.55,36795.0,56.4722,56.4894,56.3948,56.4034,36795.0
2017-06-06 15:30:00,65.54,65.58,65.47,65.56,94176.0,56.3948,56.4292,56.3345,56.412,94176.0
2017-06-07 09:30:00,65.85,65.85,65.25,65.59,33944.0,56.6615,56.6615,56.1452,56.4378,33944.0
2017-06-07 10:00:00,65.58,65.63,65.14,65.18,14208.0,56.4292,56.4722,56.0506,56.085,14208.0
2017-06-07 10:30:00,65.15,65.4,65.15,65.33,31803.0,56.0592,56.2743,56.0592,56.2141,31803.0
2017-06-07 11:00:00,65.33,65.37,65.24,65.31,26276.0,56.2141,56.2485,56.1366,56.1969,26276.0
2017-06-07 11:30:00,65.34,65.37,65.25,65.26,26381.0,56.2227,56.2485,56.1452,56.1538,26381.0
2017-06-07 12:00:00,65.26,65.27,65.17,65.23,21925.0,56.1538,56.1624,56.0764,56.128,21925.0
2017-06-07 12:30:00,65.23,65.25,65.16,65.17,14687.0,56.128,56.1452,56.0678,56.0764,14687.0
2017-06-07 13:00:00,65.16,65.21,65.11,65.11,11005.0,56.0678,56.1108,56.0248,56.0248,11005.0
2017-06-07 13:30:00,65.1,65.2,65.06,65.16,410020.0,56.0162,56.1022,55.9817,56.0678,410020.0
2017-06-07 14:00:00,65.16,65.39,65.13,65.39,38455.0,56.0678,56.2657,56.042,56.2657,38455.0
2017-06-07 14:30:00,65.42,65.43,65.24,65.27,33353.0,56.2915,56.3001,56.1366,56.1624,33353.0
2017-06-07 15:00:00,65.27,65.46,65.26,65.33,48016.0,56.1624,56.3259,56.1538,56.2141,48016.0
2017-06-07 15:30:00,65.33,65.46,65.29,65.41,113091.0,56.2141,56.3259,56.1797,56.2829,113091.0
2017-06-08 09:30:00,65.46,65.63,65.08,65.13,35058.0,56.3259,56.4722,55.999,56.042,35058.0
2017-06-08 10:00:00,65.14,65.19,65.08,65.08,21141.0,56.0506,56.0936,55.999,55.999,21141.0
2017-06-08 10:30:00,65.09,65.2,65.03,65.18,22432.0,56.0076,56.1022,55.9559,56.085,22432.0
2017-06-08 11:00:00,65.21,65.28,65.07,65.07,33218.0,56.1108,56.171,55.9903,55.9903,33218.0
2017-06-08 11:30:00,65.08,65.2,65.07,65.2,17281.0,55.999,56.1022,55.9903,56.1022,17281.0
2017-06-08 12:00:00,65.2,65.24,65.17,65.2,16867.0,56.1022,56.1366,56.0764,56.1022,16867.0
2017-06-08 12:30:00,65.17,65.18,65.07,65.1,14631.0,56.0764,56.085,55.9903,56.0162,14631.0
2017-06-08 13:00:00,65.1,65.14,64.94,64.98,17791.0,56.0162,56.0506,55.8785,55.9129,17791.0
2017-06-08 13:30:00,64.98,65.09,64.97,65.04,19332.0,55.9129,56.0076,55.9043,55.9645,19332.0
2017-06-08 14:00:00,65.04,65.05,64.9,65.03,27742.0,55.9645,55.9731,55.8441,55.9559,27742.0
2017-06-08 14:30:00,65.01,65.08,64.99,65.05,28971.0,55.9387,55.999,55.9215,55.9731,28971.0
2017-06-08 15:00:00,65.06,65.13,65.05,65.12,40640.0,55.9817,56.042,55.9731,56.0334,40640.0
2017-06-08 15:30:00,65.12,65.25,65.11,65.22,87422.0,56.0334,56.1452,56.0248,56.1194,87422.0
2017-06-09 09:30:00,65.2,65.2,64.81,65.0,21239.0,56.1022,56.1022,55.7666,55.9301,21239.0
2017-06-09 10:00:00,64.97,65.04,64.92,64.99,13826.0,55.9043,55.9645,55.8613,55.9215,13826.0
2017-06-09 10:30:00,65.01,65.31,65.0,65.26,13304.0,55.9387,56.1969,55.9301,56.1538,13304.0
2017-06-09 11:00:00,65.26,65.32,65.21,65.26,13342.0,56.1538,56.2055,56.1108,56.1538,13342.0
2017-06-09 11:30:00,65.26,65.31,65.23,65.26,12166.0,56.1538,56.1969,56.128,56.1538,12166.0
2017-06-09 12:00:00,65.24,65.31,65.12,65.18,10266.0,56.1366,56.1969,56.0334,56.085,10266.0
2017-06-09 12:30:00,65.17,65.17,65.03,65.14,12116.0,56.0764,56.0764,55.9559,56.0506,12116.0
2017-06-09 13:00:00,65.15,65.15,64.97,64.99,24131.0,56.0592,56.0592,55.9043,55.9215,24131.0
2017-06-09 13:30:00,64.98,65.09,64.97,64.98,15638.0,55.9129,56.0076,55.9043,55.9129,15638.0
2017-06-09 14:00:00,65.0,65.14,65.0,65.05,14888.0,55.9301,56.0506,55.9301,55.9731,14888.0
2017-06-09 14:30:00,65.04,65.05,64.82,64.94,23939.0,55.9645,55.9731,55.7752,55.8785,23939.0
2017-06-09 15:00:00,64.97,65.22,64.97,65.1,30451.0,55.9043,56.1194,55.9043,56.0162,30451.0
2017-06-09 15:30:00,65.09,65.09,64.83,65.09,80999.0,56.0076,56.0076,55.7838,56.0076,80999.0
2017-06-12 09:30:00,64.81,65.03,64.31,64.51,22887.0,55.7666,55.9559,55.3364,55.5085,22887.0
2017-06-12 10:00:00,64.46,64.69,64.37,64.46,57638.0,55.4655,55.6634,55.388,55.4655,57638.0
2017-06-12 10:30:00,64.46,64.65,64.42,64.54,36684.0,55.4655,55.629,55.431,55.5343,36684.0
2017-06-12 11:00:00,64.51,64.64,64.41,64.5,17793.0,55.5085,55.6204,55.4224,55.4999,17793.0
2017-06-12 11:30:00,64.5,64.62,64.43,64.5,20255.0,55.4999,55.6031,55.4397,55.4999,20255.0
2017-06-12 12:00:00,64.52,64.53,64.3,64.3,17665.0,55.5171,55.5257,55.3278,55.3278,17665.0
2017-06-12 12:30:00,64.32,64.41,64.29,64.33,24172.0,55.345,55.4224,55.3192,55.3536,24172.0
2017-06-12 13:00:00,64.36,64.45,64.34,64.41,18506.0,55.3794,55.4569,55.3622,55.4224,18506.0
2017-06-12 13:30:00,64.43,64.48,64.41,64.47,23241.0,55.4397,55.4827,55.4224,55.4741,23241.0
2017-06-12 14:00:00,64.46,64.52,64.46,64.47,22978.0,55.4655,55.5171,55.4655,55.4741,22978.0
2017-06-12 14:30:00,64.48,64.63,64.42,64.44,32771.0,55.4827,55.6117,55.431,55.4483,32771.0
2017-06-12 15:00:00,64.44,64.62,64.41,64.51,60947.0,55.4483,55.6031,55.4224,55.5085,60947.0
2017-06-12 15:30:00,64.51,64.59,64.33,64.49,178639.0,55.5085,55.5773,55.3536,55.4913,178639.0
2017-06-13 09:30:00,64.21,64.42,64.09,64.4,131870.0,55.2504,55.431,55.1471,55.4138,131870.0
2017-06-13 10:00:00,64.38,64.46,64.28,64.37,29038.0,55.3966,55.4655,55.3106,55.388,29038.0
2017-06-13 10:30:00,64.37,64.52,64.27,64.37,54860.0,55.388,55.5171,55.302,55.388,54860.0
2017-06-13 11:00:00,64.37,64.8,64.37,64.79,54120.0,55.388,55.758,55.388,55.7494,54120.0
2017-06-13 11:30:00,64.77,65.03,64.7,65.0,44430.0,55.7322,55.9559,55.672,55.9301,44430.0
2017-06-13 12:00:00,65.0,65.02,64.95,65.0,61197.0,55.9301,55.9473,55.8871,55.9301,61197.0
2017-06-13 12:30:00,65.0,65.04,64.98,65.04,67630.0,55.9301,55.9645,55.9129,55.9645,67630.0
2017-06-13 13:00:00,65.05,65.06,64.98,65.03,17428.0,55.9731,55.9817,55.9129,55.9559,17428.0
2017-06-13 13:30:00,65.03,65.04,64.82,64.86,26287.0,55.9559,55.9645,55.7752,55.8097,26287.0
2017-06-13 14:00:00,64.86,64.89,64.77,64.78,25536.0,55.8097,55.8355,55.7322,55.7408,25536.0
2017-06-13 14:30:00,64.78,64.83,64.7,64.74,27217.0,55.7408,55.7838,55.672,55.7064,27217.0
2017-06-13 15:00:00,64.74,64.85,64.73,64.82,50818.0,55.7064,55.801,55.6978,55.7752,50818.0
2017-06-13 15:30:00,64.83,64.88,64.72,64.86,143463.0,55.7838,55.8269,55.6892,55.8097,143463.0
2017-06-14 09:30:00,65.18,65.32,64.8,64.8,25864.0,56.085,56.2055,55.758,55.758,25864.0
2017-06-14 10:00:00,64.82,65.07,64.77,64.95,27559.0,55.7752,55.9903,55.7322,55.8871,27559.0
2017-06-14 10:30:00,64.92,65.18,64.92,65.05,210211.0,55.8613,56.085,55.8613,55.9731,210211.0
2017-06-14 11:00:00,65.02,65.07,64.93,65.0,18750.0,55.9473,55.9903,55.8699,55.9301,18750.0
2017-06-14 11:30:00,65.0,65.08,64.94,65.01,13230.0,55.9301,55.999,55.8785,55.9387,13230.0
2017-06-14 12:00:00,65.04,65.06,64.94,65.04,10238.0,55.9645,55.9817,55.8785,55.9645,10238.0
2017-06-14 12:30:00,65.04,65.06,64.94,64.97,12987.0,55.9645,55.9817,55.8785,55.9043,12987.0
2017-06-14 13:00:00,64.98,65.08,64.98,65.05,16988.0,55.9129,55.999,55.9129,55.9731,16988.0
2017-06-14 13:30:00,65.03,65.08,64.98,65.07,10849.0,55.9559,55.999,55.9129,55.9903,10849.0
2017-06-14 14:00:00,65.07,65.13,64.88,65.02,24689.0,55.9903,56.042,55.8269,55.9473,24689.0
2017-06-14 14:30:00,65.02,65.07,64.96,65.0,62006.0,55.9473,55.9903,55.8957,55.9301,62006.0
2017-06-14 15:00:00,65.0,65.01,64.66,64.84,71401.0,55.9301,55.9387,55.6376,55.7924,71401.0
2017-06-14 15:30:00,64.82,65.11,64.81,65.07,81524.0,55.7752,56.0248,55.7666,55.9903,81524.0
2017-06-15 09:30:00,64.73,64.9,64.33,64.74,31067.0,55.6978,55.8441,55.3536,55.7064,31067.0
2017-06-15 10:00:00,64.73,64.8,64.66,64.8,25834.0,55.6978,55.758,55.6376,55.758,25834.0
2017-06-15 10:30:00,64.79,64.85,64.73,64.84,17593.0,55.7494,55.801,55.6978,55.7924,17593.0
2017-06-15 11:00:00,64.83,64.99,64.83,64.92,21186.0,55.7838,55.9215,55.7838,55.8613,21186.0
2017-06-15 11:30:00,64.9,65.0,64.89,64.94,38699.0,55.8441,55.9301,55.8355,55.8785,38699.0
2017-06-15 12:00:00,64.94,64.99,64.83,64.86,28804.0,55.8785,55.9215,55.7838,55.8097,28804.0
2017-06-15 12:30:00,64.84,65.02,64.73,65.02,51751.0,55.7924,55.9473,55.6978,55.9473,51751.0
2017-06-15 13:00:00,65.04,65.05,64.98,65.0,15925.0,55.9645,55.9731,55.9129,55.9301,15925.0
2017-06-15 13:30:00,65.0,65.11,64.99,65.08,19463.0,55.9301,56.0248,55.9215,55.999,19463.0
2017-06-15 14:00:00,65.11,65.13,65.0,65.07,17516.0,56.0248,56.042,55.9301,55.9903,17516.0
2017-06-15 14:30:00,65.08,65.12,65.0,65.04,21121.0,55.999,56.0334,55.9301,55.9645,21121.0
2017-06-15 15:00:00,65.05,65.09,65.02,65.04,44554.0,55.9731,56.0076,55.9473,55.9645,44554.0
2017-06-15 15:30:00,65.05,65.08,64.97,65.06,126141.0,55.9731,55.999,55.9043,55.9817,126141.0
2017-06-16 09:30:00,65.13,65.27,64.49,64.59,52413.0,56.042,56.1624,55.4913,55.5773,52413.0
2017-06-16 10:00:00,64.56,64.75,64.37,64.68,33512.0,55.5515,55.715,55.388,55.6548,33512.0
2017-06-16 10:30:00,64.68,64.84,64.67,64.76,59762.0,55.6548,55.7924,55.6462,55.7236,59762.0
2017-06-16 11:00:00,64.76,64.82,64.65,64.76,37582.0,55.7236,55.7752,55.629,55.7236,37582.0
2017-06-16 11:30:00,64.74,64.85,64.71,64.78,13311.0,55.7064,55.801,55.6806,55.7408,13311.0
2017-06-16 12:00:00,64.78,64.97,64.75,64.93,53963.0,55.7408,55.9043,55.715,55.8699,53963.0
2017-06-16 12:30:00,64.9,64.91,64.71,64.72,16053.0,55.8441,55.8527,55.6806,55.6892,16053.0
2017-06-16 13:00:00,64.74,64.85,64.72,64.85,10154.0,55.7064,55.801,55.6892,55.801,10154.0
2017-06-16 13:30:00,64.85,64.91,64.8,64.91,10455.0,55.801,55.8527,55.758,55.8527,10455.0
2017-06-16 14:00:00,64.9,64.91,64.77,64.77,13163.0,55.8441,55.8527,55.7322,55.7322,13163.0
2017-06-16 14:30:00,64.79,64.91,64.73,64.85,23809.0,55.7494,55.8527,55.6978,55.801,23809.0
2017-06-16 15:00:00,64.82,64.86,64.78,64.85,21778.0,55.7752,55.8097,55.7408,55.801,21778.0
2017-06-16 15:30:00,64.88,64.89,64.48,64.75,172311.0,55.8269,55.8355,55.4827,55.715,172311.0
2017-06-19 09:30:00,64.93,65.23,64.8,65.0,31181.0,55.8699,56.128,55.758,55.9301,31181.0
2017-06-19 10:00:00,65.07,65.18,64.97,65.05,25322.0,55.9903,56.085,55.9043,55.9731,25322.0
2017-06-19 10:30:00,65.03,65.18,65.0,65.11,31679.0,55.9559,56.085,55.9301,56.0248,31679.0
2017-06-19 11:00:00,65.06,65.07,64.95,64.99,17637.0,55.9817,55.9903,55.8871,55.9215,17637.0
2017-06-19 11:30:00,65.03,65.05,64.87,64.87,29884.0,55.9559,55.9731,55.8183,55.8183,29884.0
2017-06-19 12:00:00,64.88,65.11,64.86,65.06,17957.0,55.8269,56.0248,55.8097,55.9817,17957.0
2017-06-19 12:30:00,65.06,65.17,65.05,65.1,16630.0,55.9817,56.0764,55.9731,56.0162,16630.0
2017-06-19 13:00:00,65.09,65.18,65.06,65.15,15197.0,56.0076,56.085,55.9817,56.0592,15197.0
2017-06-19 13:30:00,65.16,65.2,65.09,65.09,22290.0,56.0678,56.1022,56.0076,56.0076,22290.0
2017-06-19 14:00:00,65.1,65.1,64.93,65.05,41432.0,56.0162,56.0162,55.8699,55.9731,41432.0
2017-06-19 14:30:00,65.05,65.08,64.99,65.06,30677.0,55.9731,55.999,55.9215,55.9817,30677.0
2017-06-19 15:00:00,65.05,65.26,65.05,65.26,53570.0,55.9731,56.1538,55.9731,56.1538,53570.0
2017-06-19 15:30:00,65.25,65.28,65.16,65.24,74227.0,56.1452,56.171,56.0678,56.1366,74227.0
2017-06-20 09:30:00,65.18,65.28,65.06,65.26,25017.0,56.085,56.171,55.9817,56.1538,25017.0
2017-06-20 10:00:00,65.22,65.26,65.12,65.14,15270.0,56.1194,56.1538,56.0334,56.0506,15270.0
2017-06-20 10:30:00,65.13,65.19,64.89,64.94,22934.0,56.042,56.0936,55.8355,55.8785,22934.0
2017-06-20 11:00:00,64.93,64.99,64.84,64.85,16795.0,55.8699,55.9215,55.7924,55.801,16795.0
2017-06-20 11:30:00,64.85,64.91,64.75,64.87,24290.0,55.801,55.8527,55.715,55.8183,24290.0
2017-06-20 12:00:00,64.85,64.94,64.79,64.87,16482.0,55.801,55.8785,55.7494,55.8183,16482.0
2017-06-20 12:30:00,64.86,64.87,64.78,64.85,14710.0,55.8097,55.8183,55.7408,55.801,14710.0
2017-06-20 13:00:00,64.85,64.91,64.84,64.89,13617.0,55.801,55.8527,55.7924,55.8355,13617.0
2017-06-20 13:30:00,64.9,64.96,64.85,64.95,21450.0,55.8441,55.8957,55.801,55.8871,21450.0
2017-06-20 14:00:00,64.96,64.96,64.87,64.87,26898.0,55.8957,55.8957,55.8183,55.8183,26898.0
2017-06-20 14:30:00,64.87,64.95,64.78,64.94,44961.0,55.8183,55.8871,55.7408,55.8785,44961.0
2017-06-20 15:00:00,64.95,65.04,64.92,64.94,27183.0,55.8871,55.9645,55.8613,55.8785,27183.0
2017-06-20 15:30:00,64.92,64.93,64.79,64.85,95961.0,55.8613,55.8699,55.7494,55.801,95961.0
2017-06-21 09:30:00,64.92,65.04,64.78,64.82,19049.0,55.8613,55.9645,55.7408,55.7752,19049.0
2017-06-21 10:00:00,64.83,64.86,64.68,64.72,19184.0,55.7838,55.8097,55.6548,55.6892,19184.0
2017-06-21 10:30:00,64.7,64.79,64.56,64.59,14735.0,55.672,55.7494,55.5515,55.5773,14735.0
2017-06-21 11:00:00,64.59,64.63,64.56,64.57,12391.0,55.5773,55.6117,55.5515,55.5601,12391.0
2017-06-21 11:30:00,64.59,64.77,64.58,64.71,13670.0,55.5773,55.7322,55.5687,55.6806,13670.0
2017-06-21 12:00:00,64.73,64.77,64.64,64.7,18707.0,55.6978,55.7322,55.6204,55.672,18707.0
2017-06-21 12:30:00,64.71,64.74,64.65,64.66,10733.0,55.6806,55.7064,55.629,55.6376,10733.0
2017-06-21 13:00:00,64.66,64.83,64.66,64.77,15572.0,55.6376,55.7838,55.6376,55.7322,15572.0
2017-06-21 13:30:00,64.76,64.79,64.69,64.73,15255.0,55.7236,55.7494,55.6634,55.6978,15255.0
2017-06-21 14:00:00,64.71,64.77,64.67,64.74,12688.0,55.6806,55.7322,55.6462,55.7064,12688.0
2017-06-21 14:30:00,64.74,64.91,64.72,64.9,15848.0,55.7064,55.8527,55.6892,55.8441,15848.0
2017-06-21 15:00:00,64.9,64.9,64.69,64.79,59448.0,55.8441,55.8441,55.6634,55.7494,59448.0
2017-06-21 15:30:00,64.76,64.77,64.66,64.71,62751.0,55.7236,55.7322,55.6376,55.6806,62751.0
2017-06-22 09:30:00,64.86,64.86,64.31,64.32,59935.0,55.8097,55.8097,55.3364,55.345,59935.0
2017-06-22 10:00:00,64.28,64.32,64.15,64.15,29494.0,55.3106,55.345,55.1987,55.1987,29494.0
2017-06-22 10:30:00,64.17,64.48,64.16,64.43,36042.0,55.2159,55.4827,55.2073,55.4397,36042.0
2017-06-22 11:00:00,64.44,64.6,64.43,64.54,70512.0,55.4483,55.5859,55.4397,55.5343,70512.0
2017-06-22 11:30:00,64.49,64.9,64.49,64.72,87228.0,55.4913,55.8441,55.4913,55.6892,87228.0
2017-06-22 12:00:00,64.74,64.86,64.59,64.62,91477.0,55.7064,55.8097,55.5773,55.6031,91477.0
2017-06-22 12:30:00,64.63,64.73,64.58,64.69,21711.0,55.6117,55.6978,55.5687,55.6634,21711.0
2017-06-22 13:00:00,64.69,64.74,64.62,64.64,18525.0,55.6634,55.7064,55.6031,55.6204,18525.0
2017-06-22 13:30:00,64.63,64.64,64.53,64.54,24612.0,55.6117,55.6204,55.5257,55.5343,24612.0
2017-06-22 14:00:00,64.53,64.58,64.43,64.49,28625.0,55.5257,55.5687,55.4397,55.4913,28625.0
2017-06-22 14:30:00,64.48,64.48,64.35,64.43,43806.0,55.4827,55.4827,55.3708,55.4397,43806.0
2017-06-22 15:00:00,64.42,64.54,64.41,64.54,35912.0,55.431,55.5343,55.4224,55.5343,35912.0
2017-06-22 15:30:00,64.53,64.53,64.34,64.4,108325.0,55.5257,55.5257,55.3622,55.4138,108325.0
2017-06-23 09:30:00,64.5,64.57,64.13,64.46,26182.0,55.4999,55.5601,55.1815,55.4655,26182.0
2017-06-23 10:00:00,64.45,64.63,64.3,64.57,67754.0,55.4569,55.6117,55.3278,55.5601,67754.0
2017-06-23 10:30:00,64.58,64.76,64.53,64.66,29758.0,55.5687,55.7236,55.5257,55.6376,29758.0
2017-06-23 11:00:00,64.67,64.68,64.55,64.63,22462.0,55.6462,55.6548,55.5429,55.6117,22462.0
2017-06-23 11:30:00,64.62,64.67,64.57,64.61,19094.0,55.6031,55.6462,55.5601,55.5945,19094.0
2017-06-23 12:00:00,64.6,64.74,64.55,64.69,21776.0,55.5859,55.7064,55.5429,55.6634,21776.0
2017-06-23 12:30:00,64.69,64.86,64.69,64.83,21025.0,55.6634,55.8097,55.6634,55.7838,21025.0
2017-06-23 13:00:00,64.83,64.87,64.74,64.78,144990.0,55.7838,55.8183,55.7064,55.7408,144990.0
2017-06-23 13:30:00,64.78,64.78,64.68,64.71,49302.0,55.7408,55.7408,55.6548,55.6806,49302.0
2017-06-23 14:00:00,64.72,64.77,64.59,64.64,21096.0,55.6892,55.7322,55.5773,55.6204,21096.0
2017-06-23 14:30:00,64.64,64.73,64.62,64.73,64882.0,55.6204,55.6978,55.6031,55.6978,64882.0
2017-06-23 15:00:00,64.73,64.79,64.67,64.68,45238.0,55.6978,55.7494,55.6462,55.6548,45238.0
2017-06-23 15:30:00,64.69,64.77,64.47,64.57,231909.0,55.6634,55.7322,55.4741,55.5601,231909.0
2017-06-26 09:30:00,64.9,65.2,64.62,65.2,99756.0,55.8441,56.1022,55.6031,56.1022,99756.0
2017-06-26 10:00:00,65.15,65.24,65.12,65.15,18200.0,56.0592,56.1366,56.0334,56.0592,18200.0
2017-06-26 10:30:00,65.16,65.18,65.01,65.14,31938.0,56.0678,56.085,55.9387,56.0506,31938.0
2017-06-26 11:00:00,65.13,65.19,65.02,65.14,10837.0,56.042,56.0936,55.9473,56.0506,10837.0
2017-06-26 11:30:00,65.13,65.29,65.12,65.21,19101.0,56.042,56.1797,56.0334,56.1108,19101.0
2017-06-26 12:00:00,65.21,65.3,65.2,65.21,10260.0,56.1108,56.1883,56.1022,56.1108,10260.0
2017-06-26 12:30:00,65.21,65.24,65.2,65.22,8593.0,56.1108,56.1366,56.1022,56.1194,8593.0
2017-06-26 13:00:00,65.22,65.24,65.13,65.2,10833.0,56.1194,56.1366,56.042,56.1022,10833.0
2017-06-26 13:30:00,65.19,65.24,65.14,65.18,23204.0,56.0936,56.1366,56.0506,56.085,23204.0
2017-06-26 14:00:00,65.19,65.2,65.05,65.05,16705.0,56.0936,56.1022,55.9731,55.9731,16705.0
2017-06-26 14:30:00,65.07,65.11,64.76,64.76,31173.0,55.9903,56.0248,55.7236,55.7236,31173.0
2017-06-26 15:00:00,64.76,64.83,64.7,64.73,23173.0,55.7236,55.7838,55.672,55.6978,23173.0
2017-06-26 15:30:00,64.75,64.88,64.6,64.79,111494.0,55.715,55.8269,55.5859,55.7494,111494.0
2017-06-27 09:30:00,64.77,65.07,64.56,64.7,18793.0,55.7322,55.9903,55.5515,55.672,18793.0
2017-06-27 10:00:00,64.71,64.87,64.68,64.76,21615.0,55.6806,55.8183,55.6548,55.7236,21615.0
2017-06-27 10:30:00,64.77,64.87,64.66,64.66,14800.0,55.7322,55.8183,55.6376,55.6376,14800.0
2017-06-27 11:00:00,64.67,64.77,64.67,64.71,18558.0,55.6462,55.7322,55.6462,55.6806,18558.0
2017-06-27 11:30:00,64.7,64.74,64.64,64.64,11350.0,55.672,55.7064,55.6204,55.6204,11350.0
2017-06-27 12:00:00,64.66,64.67,64.54,64.64,24380.0,55.6376,55.6462,55.5343,55.6204,24380.0
2017-06-27 12:30:00,64.65,64.68,64.61,64.61,27544.0,55.629,55.6548,55.5945,55.5945,27544.0
2017-06-27 13:00:00,64.61,64.64,64.28,64.39,10700.0,55.5945,55.6204,55.3106,55.4052,10700.0
2017-06-27 13:30:00,64.39,64.44,64.22,64.28,22185.0,55.4052,55.4483,55.259,55.3106,22185.0
2017-06-27 14:00:00,64.28,64.37,64.27,64.32,25280.0,55.3106,55.388,55.302,55.345,25280.0
2017-06-27 14:30:00,64.33,64.42,64.33,64.35,19610.0,55.3536,55.431,55.3536,55.3708,19610.0
2017-06-27 15:00:00,64.35,64.46,64.35,64.38,31168.0,55.3708,55.4655,55.3708,55.3966,31168.0
2017-06-27 15:30:00,64.39,64.4,64.23,64.24,102040.0,55.4052,55.4138,55.2676,55.2762,102040.0
2017-06-28 09:30:00,64.18,64.21,63.87,64.04,32216.0,55.413,55.4389,55.1454,55.2922,32216.0
2017-06-28 10:00:00,64.03,64.26,64.02,64.04,47692.0,55.2835,55.4821,55.2749,55.2922,47692.0
2017-06-28 10:30:00,64.06,64.59,64.05,64.56,51241.0,55.3094,55.767,55.3008,55.7411,51241.0
2017-06-28 11:00:00,64.57,64.57,64.39,64.41,12365.0,55.7498,55.7498,55.5944,55.6116,12365.0
2017-06-28 11:30:00,64.42,64.42,64.26,64.36,19085.0,55.6203,55.6203,55.4821,55.5685,19085.0
2017-06-28 12:00:00,64.32,64.43,64.32,64.37,19630.0,55.5339,55.6289,55.5339,55.5771,19630.0
2017-06-28 12:30:00,64.37,64.39,64.28,64.28,9742.0,55.5771,55.5944,55.4994,55.4994,9742.0
2017-06-28 13:00:00,64.28,64.55,64.27,64.55,25922.0,55.4994,55.7325,55.4908,55.7325,25922.0
2017-06-28 13:30:00,64.54,64.58,64.51,64.52,22491.0,55.7239,55.7584,55.698,55.7066,22491.0
2017-06-28 14:00:00,64.53,64.59,64.48,64.48,17625.0,55.7152,55.767,55.6721,55.6721,17625.0
2017-06-28 14:30:00,64.46,64.55,64.46,64.55,19770.0,55.6548,55.7325,55.6548,55.7325,19770.0
2017-06-28 15:00:00,64.55,64.59,64.47,64.53,40096.0,55.7325,55.767,55.6634,55.7152,40096.0
2017-06-28 15:30:00,64.53,64.58,64.37,64.45,111670.0,55.7152,55.7584,55.5771,55.6462,111670.0
2017-06-29 09:30:00,64.57,64.6,64.04,64.26,27595.0,55.7498,55.7757,55.2922,55.4821,27595.0
2017-06-29 10:00:00,64.2,64.21,63.88,64.06,19774.0,55.4303,55.4389,55.154,55.3094,19774.0
2017-06-29 10:30:00,64.12,64.29,64.08,64.12,13563.0,55.3612,55.508,55.3267,55.3612,13563.0
2017-06-29 11:00:00,64.11,64.16,63.96,64.0,27040.0,55.3526,55.3958,55.2231,55.2576,27040.0
2017-06-29 11:30:00,64.01,64.07,63.89,64.0,19532.0,55.2663,55.3181,55.1627,55.2576,19532.0
2017-06-29 12:00:00,63.99,64.02,63.9,63.96,14986.0,55.249,55.2749,55.1713,55.2231,14986.0
2017-06-29 12:30:00,63.97,63.97,63.76,63.78,10997.0,55.2317,55.2317,55.0504,55.0677,10997.0
2017-06-29 13:00:00,63.78,63.82,63.62,63.64,10478.0,55.0677,55.1022,54.9295,54.9468,10478.0
2017-06-29 13:30:00,63.65,63.83,63.64,63.8,13864.0,54.9554,55.1109,54.9468,55.085,13864.0
2017-06-29 14:00:00,63.8,63.98,63.8,63.98,11518.0,55.085,55.2404,55.085,55.2404,11518.0
2017-06-29 14:30:00,63.99,64.05,63.94,63.98,14589.0,55.249,55.3008,55.2058,55.2404,14589.0
2017-06-29 15:00:00,63.97,64.13,63.96,64.03,22017.0,55.2317,55.3699,55.2231,55.2835,22017.0
2017-06-29 15:30:00,64.03,64.09,63.91,63.94,67038.0,55.2835,55.3353,55.1799,55.2058,67038.0
2017-06-30 09:30:00,63.94,64.13,63.9,64.02,18276.0,55.2058,55.3699,55.1713,55.2749,18276.0
2017-06-30 10:00:00,64.07,64.22,64.01,64.12,37557.0,55.3181,55.4476,55.2663,55.3612,37557.0
2017-06-30 10:30:00,64.12,64.14,64.04,64.05,12159.0,55.3612,55.3785,55.2922,55.3008,12159.0
2017-06-30 11:00:00,64.08,64.19,64.04,64.04,12526.0,55.3267,55.4217,55.2922,55.2922,12526.0
2017-06-30 11:30:00,64.08,64.16,64.05,64.16,10933.0,55.3267,55.3958,55.3008,55.3958,10933.0
2017-06-30 12:00:00,64.16,64.2,64.11,64.19,5861.0,55.3958,55.4303,55.3526,55.4217,5861.0
2017-06-30 12:30:00,64.19,64.49,64.17,64.44,52556.0,55.4217,55.6807,55.4044,55.6375,52556.0
2017-06-30 13:00:00,64.45,64.46,64.36,64.43,10367.0,55.6462,55.6548,55.5685,55.6289,10367.0
2017-06-30 13:30:00,64.43,64.52,64.38,64.5,15424.0,55.6289,55.7066,55.5857,55.6893,15424.0
2017-06-30 14:00:00,64.5,64.56,64.45,64.48,24193.0,55.6893,55.7411,55.6462,55.6721,24193.0
2017-06-30 14:30:00,64.48,64.58,64.46,64.56,36349.0,55.6721,55.7584,55.6548,55.7411,36349.0
2017-06-30 15:00:00,64.51,64.67,64.51,64.62,30217.0,55.698,55.8361,55.698,55.7929,30217.0
2017-06-30 15:30:00,64.57,64.68,64.46,64.48,92075.0,55.7498,55.8447,55.6548,55.6721,92075.0
2017-07-03 09:30:00,64.55,64.83,64.5,64.83,20003.0,55.7325,55.9743,55.6893,55.9743,20003.0
2017-07-03 10:00:00,64.83,64.86,64.65,64.78,12793.0,55.9743,56.0002,55.8188,55.9311,12793.0
2017-07-03 10:30:00,64.78,64.81,64.65,64.74,14403.0,55.9311,55.957,55.8188,55.8966,14403.0
2017-07-03 11:00:00,64.71,64.98,64.67,64.98,30373.0,55.8706,56.1038,55.8361,56.1038,30373.0
2017-07-03 11:30:00,64.98,65.01,64.8,64.95,19446.0,56.1038,56.1297,55.9484,56.0779,19446.0
2017-07-03 12:00:00,64.93,64.94,64.68,64.73,24919.0,56.0606,56.0692,55.8447,55.8879,24919.0
2017-07-03 12:30:00,64.73,64.73,64.32,64.36,50936.0,55.8879,55.8879,55.5339,55.5685,50936.0
2017-07-05 09:30:00,64.39,64.89,64.3,64.82,43352.0,55.5944,56.0261,55.5167,55.9656,43352.0
2017-07-05 10:00:00,64.8,64.8,64.55,64.65,25856.0,55.9484,55.9484,55.7325,55.8188,25856.0
2017-07-05 10:30:00,64.63,64.77,64.63,64.69,24715.0,55.8016,55.9225,55.8016,55.8534,24715.0
2017-07-05 11:00:00,64.67,64.75,64.55,64.73,40543.0,55.8361,55.9052,55.7325,55.8879,40543.0
2017-07-05 11:30:00,64.73,64.93,64.65,64.93,19779.0,55.8879,56.0606,55.8188,56.0606,19779.0
2017-07-05 12:00:00,64.93,64.94,64.79,64.86,16339.0,56.0606,56.0692,55.9397,56.0002,16339.0
2017-07-05 12:30:00,64.86,64.97,64.82,64.84,29114.0,56.0002,56.0951,55.9656,55.9829,29114.0
2017-07-05 13:00:00,64.84,64.9,64.78,64.9,33847.0,55.9829,56.0347,55.9311,56.0347,33847.0
2017-07-05 13:30:00,64.89,64.92,64.85,64.86,13129.0,56.0261,56.052,55.9915,56.0002,13129.0
2017-07-05 14:00:00,64.87,64.93,64.77,64.9,19133.0,56.0088,56.0606,55.9225,56.0347,19133.0
2017-07-05 14:30:00,64.9,64.92,64.72,64.72,16824.0,56.0347,56.052,55.8793,55.8793,16824.0
2017-07-05 15:00:00,64.73,64.8,64.7,64.74,30256.0,55.8879,55.9484,55.862,55.8966,30256.0
2017-07-05 15:30:00,64.73,64.78,64.64,64.69,82511.0,55.8879,55.9311,55.8102,55.8534,82511.0
2017-07-06 09:30:00,64.57,64.58,64.01,64.03,26903.0,55.7498,55.7584,55.2663,55.2835,26903.0
2017-07-06 10:00:00,64.06,64.1,63.95,63.95,17221.0,55.3094,55.344,55.2145,55.2145,17221.0
2017-07-06 10:30:00,63.94,63.98,63.85,63.89,23322.0,55.2058,55.2404,55.1281,55.1627,23322.0
2017-07-06 11:00:00,63.87,64.03,63.82,64.0,81748.0,55.1454,55.2835,55.1022,55.2576,81748.0
2017-07-06 11:30:00,64.01,64.1,64.01,64.04,18285.0,55.2663,55.344,55.2663,55.2922,18285.0
2017-07-06 12:00:00,64.05,64.11,64.03,64.09,26923.0,55.3008,55.3526,55.2835,55.3353,26923.0
2017-07-06 12:30:00,64.08,64.08,63.92,63.92,19068.0,55.3267,55.3267,55.1886,55.1886,19068.0
2017-07-06 13:00:00,63.92,63.98,63.9,63.93,18053.0,55.1886,55.2404,55.1713,55.1972,18053.0
2017-07-06 13:30:00,63.93,63.93,63.81,63.88,23935.0,55.1972,55.1972,55.0936,55.154,23935.0
2017-07-06 14:00:00,63.88,63.9,63.84,63.89,19431.0,55.154,55.1713,55.1195,55.1627,19431.0
2017-07-06 14:30:00,63.88,63.88,63.79,63.79,22560.0,55.154,55.154,55.0763,55.0763,22560.0
2017-07-06 15:00:00,63.79,63.88,63.79,63.86,41525.0,55.0763,55.154,55.0763,55.1368,41525.0
2017-07-06 15:30:00,63.86,64.01,63.85,63.9,96116.0,55.1368,55.2663,55.1281,55.1713,96116.0
2017-07-07 09:30:00,64.0,64.5,63.85,64.28,39152.0,55.2576,55.6893,55.1281,55.4994,39152.0
2017-07-07 10:00:00,64.23,64.31,64.13,64.27,16034.0,55.4562,55.5253,55.3699,55.4908,16034.0
2017-07-07 10:30:00,64.27,64.33,64.18,64.22,16376.0,55.4908,55.5426,55.413,55.4476,16376.0
2017-07-07 11:00:00,64.23,64.41,64.15,64.38,32754.0,55.4562,55.6116,55.3871,55.5857,32754.0
2017-07-07 11:30:00,64.37,64.46,64.37,64.42,25600.0,55.5771,55.6548,55.5771,55.6203,25600.0
2017-07-07 12:00:00,64.42,64.48,64.39,64.47,8200.0,55.6203,55.6721,55.5944,55.6634,8200.0
2017-07-07 12:30:00,64.48,64.51,64.47,64.49,11986.0,55.6721,55.698,55.6634,55.6807,11986.0
2017-07-07 13:00:00,64.49,64.51,64.44,64.48,9954.0,55.6807,55.698,55.6375,55.6721,9954.0
2017-07-07 13:30:00,64.46,64.5,64.46,64.5,8907.0,55.6548,55.6893,55.6548,55.6893,8907.0
2017-07-07 14:00:00,64.48,64.5,64.43,64.48,9499.0,55.6721,55.6893,55.6289,55.6721,9499.0
2017-07-07 14:30:00,64.48,64.5,64.45,64.49,12247.0,55.6721,55.6893,55.6462,55.6807,12247.0
2017-07-07 15:00:00,64.5,64.51,64.46,64.51,25467.0,55.6893,55.698,55.6548,55.698,25467.0
2017-07-07 15:30:00,64.51,64.6,64.48,64.53,52759.0,55.698,55.7757,55.6721,55.7152,52759.0
2017-07-10 09:30:00,64.52,64.88,64.42,64.56,46244.0,55.7066,56.0174,55.6203,55.7411,46244.0
2017-07-10 10:00:00,64.57,64.63,64.48,64.61,13450.0,55.7498,55.8016,55.6721,55.7843,13450.0
2017-07-10 10:30:00,64.63,64.64,64.53,64.58,6677.0,55.8016,55.8102,55.7152,55.7584,6677.0
2017-07-10 11:00:00,64.59,64.65,64.49,64.49,7000.0,55.767,55.8188,55.6807,55.6807,7000.0
2017-07-10 11:30:00,64.48,64.6,64.47,64.6,10169.0,55.6721,55.7757,55.6634,55.7757,10169.0
2017-07-10 12:00:00,64.61,64.68,64.59,64.66,13991.0,55.7843,55.8447,55.767,55.8275,13991.0
2017-07-10 12:30:00,64.64,64.67,64.51,64.61,36285.0,55.8102,55.8361,55.698,55.7843,36285.0
2017-07-10 13:00:00,64.61,64.63,64.51,64.56,8252.0,55.7843,55.8016,55.698,55.7411,8252.0
2017-07-10 13:30:00,64.56,64.59,64.53,64.58,8745.0,55.7411,55.767,55.7152,55.7584,8745.0
2017-07-10 14:00:00,64.6,64.72,64.58,64.61,10984.0,55.7757,55.8793,55.7584,55.7843,10984.0
2017-07-10 14:30:00,64.6,64.61,64.53,64.58,9139.0,55.7757,55.7843,55.7152,55.7584,9139.0
2017-07-10 15:00:00,64.59,64.64,64.55,64.63,19491.0,55.767,55.8102,55.7325,55.8016,19491.0
2017-07-10 15:30:00,64.63,64.66,64.44,64.48,69825.0,55.8016,55.8275,55.6375,55.6721,69825.0
2017-07-11 09:30:00,64.48,64.71,64.24,64.67,28789.0,55.6721,55.8706,55.4649,55.8361,28789.0
2017-07-11 10:00:00,64.63,64.66,64.53,64.55,11811.0,55.8016,55.8275,55.7152,55.7325,11811.0
2017-07-11 10:30:00,64.55,64.59,64.5,64.55,18582.0,55.7325,55.767,55.6893,55.7325,18582.0
2017-07-11 11:00:00,64.56,64.64,64.44,64.55,28323.0,55.7411,55.8102,55.6375,55.7325,28323.0
2017-07-11 11:30:00,64.55,64.63,64.5,64.5,7692.0,55.7325,55.8016,55.6893,55.6893,7692.0
2017-07-11 12:00:00,64.5,64.77,64.5,64.75,30356.0,55.6893,55.9225,55.6893,55.9052,30356.0
2017-07-11 12:30:00,64.76,64.78,64.69,64.74,8295.0,55.9138,55.9311,55.8534,55.8966,8295.0
2017-07-11 13:00:00,64.75,64.75,64.68,64.68,7058.0,55.9052,55.9052,55.8447,55.8447,7058.0
2017-07-11 13:30:00,64.7,64.78,64.68,64.77,10032.0,55.862,55.9311,55.8447,55.9225,10032.0
2017-07-11 14:00:00,64.78,64.88,64.78,64.79,22598.0,55.9311,56.0174,55.9311,55.9397,22598.0
2017-07-11 14:30:00,64.79,64.81,64.72,64.78,12575.0,55.9397,55.957,55.8793,55.9311,12575.0
2017-07-11 15:00:00,64.79,64.87,64.78,64.84,14209.0,55.9397,56.0088,55.9311,55.9829,14209.0
2017-07-11 15:30:00,64.84,64.9,64.76,64.8,90285.0,55.9829,56.0347,55.9138,55.9484,90285.0
2017-07-12 09:30:00,64.95,65.28,64.32,65.06,32196.0,56.0779,56.3628,55.5339,56.1728,32196.0
2017-07-12 10:00:00,65.07,65.19,65.04,65.15,21838.0,56.1815,56.2851,56.1556,56.2505,21838.0
2017-07-12 10:30:00,65.16,65.16,65.02,65.04,10193.0,56.2592,56.2592,56.1383,56.1556,10193.0
2017-07-12 11:00:00,65.03,65.06,64.85,64.86,15747.0,56.1469,56.1728,55.9915,56.0002,15747.0
2017-07-12 11:30:00,64.84,64.88,64.74,64.86,16346.0,55.9829,56.0174,55.8966,56.0002,16346.0
2017-07-12 12:00:00,64.91,64.93,64.8,64.82,11264.0,56.0433,56.0606,55.9484,55.9656,11264.0
2017-07-12 12:30:00,64.83,65.02,64.82,65.01,20039.0,55.9743,56.1383,55.9656,56.1297,20039.0
2017-07-12 13:00:00,65.01,65.01,64.93,65.0,18029.0,56.1297,56.1297,56.0606,56.121,18029.0
2017-07-12 13:30:00,65.01,65.1,65.0,65.1,16811.0,56.1297,56.2074,56.121,56.2074,16811.0
2017-07-12 14:00:00,65.11,65.4,65.09,65.38,44416.0,56.216,56.4664,56.1987,56.4491,44416.0
2017-07-12 14:30:00,65.38,65.45,65.29,65.29,21007.0,56.4491,56.5096,56.3714,56.3714,21007.0
2017-07-12 15:00:00,65.28,65.36,65.22,65.33,27260.0,56.3628,56.4319,56.311,56.406,27260.0
2017-07-12 15:30:00,65.3,65.4,65.18,65.22,111210.0,56.3801,56.4664,56.2764,56.311,111210.0
2017-07-13 09:30:00,65.13,65.58,65.13,65.54,52433.0,56.2333,56.6218,56.2333,56.5873,52433.0
2017-07-13 10:00:00,65.55,65.56,65.35,65.35,24571.0,56.5959,56.6045,56.4232,56.4232,24571.0
2017-07-13 10:30:00,65.36,65.38,65.15,65.29,86671.0,56.4319,56.4491,56.2505,56.3714,86671.0
2017-07-13 11:00:00,65.29,65.34,65.19,65.21,10019.0,56.3714,56.4146,56.2851,56.3023,10019.0
2017-07-13 11:30:00,65.2,65.4,65.2,65.39,11723.0,56.2937,56.4664,56.2937,56.4578,11723.0
2017-07-13 12:00:00,65.39,65.42,65.35,65.4,11441.0,56.4578,56.4837,56.4232,56.4664,11441.0
2017-07-13 12:30:00,65.41,65.41,65.28,65.36,6900.0,56.475,56.475,56.3628,56.4319,6900.0
2017-07-13 13:00:00,65.36,65.36,65.32,65.33,8087.0,56.4319,56.4319,56.3973,56.406,8087.0
2017-07-13 13:30:00,65.33,65.37,65.31,65.37,7889.0,56.406,56.4405,56.3887,56.4405,7889.0
2017-07-13 14:00:00,65.37,65.39,65.31,65.37,14564.0,56.4405,56.4578,56.3887,56.4405,14564.0
2017-07-13 14:30:00,65.37,65.4,65.27,65.28,24531.0,56.4405,56.4664,56.3542,56.3628,24531.0
2017-07-13 15:00:00,65.28,65.35,65.27,65.29,16927.0,56.3628,56.4232,56.3542,56.3714,16927.0
2017-07-13 15:30:00,65.27,65.33,65.22,65.23,42210.0,56.3542,56.406,56.311,56.3196,42210.0
2017-07-14 09:30:00,65.51,65.83,65.05,65.31,103720.0,56.5614,56.8377,56.1642,56.3887,103720.0
2017-07-14 10:00:00,65.3,65.49,65.28,65.32,5743.0,56.3801,56.5441,56.3628,56.3973,5743.0
2017-07-14 10:30:00,65.3,65.3,65.17,65.2,9299.0,56.3801,56.3801,56.2678,56.2937,9299.0
2017-07-14 11:00:00,65.2,65.21,65.17,65.21,9335.0,56.2937,56.3023,56.2678,56.3023,9335.0
2017-07-14 11:30:00,65.21,65.22,65.07,65.08,5585.0,56.3023,56.311,56.1815,56.1901,5585.0
2017-07-14 12:00:00,65.08,65.13,65.06,65.13,8072.0,56.1901,56.2333,56.1728,56.2333,8072.0
2017-07-14 12:30:00,65.14,65.19,65.12,65.16,7647.0,56.2419,56.2851,56.2246,56.2592,7647.0
2017-07-14 13:00:00,65.16,65.17,65.09,65.1,4749.0,56.2592,56.2678,56.1987,56.2074,4749.0
2017-07-14 13:30:00,65.1,65.19,65.09,65.16,10827.0,56.2074,56.2851,56.1987,56.2592,10827.0
2017-07-14 14:00:00,65.18,65.18,65.06,65.06,10917.0,56.2764,56.2764,56.1728,56.1728,10917.0
2017-07-14 14:30:00,65.05,65.11,65.03,65.11,8366.0,56.1642,56.216,56.1469,56.216,8366.0
2017-07-14 15:00:00,65.13,65.18,65.08,65.13,16769.0,56.2333,56.2764,56.1901,56.2333,16769.0
2017-07-14 15:30:00,65.13,65.17,64.98,64.98,70260.0,56.2333,56.2678,56.1038,56.1038,70260.0
2017-07-17 09:30:00,65.11,65.21,64.92,65.17,38667.0,56.216,56.3023,56.052,56.2678,38667.0
2017-07-17 10:00:00,65.17,65.33,65.14,65.33,31220.0,56.2678,56.406,56.2419,56.406,31220.0
2017-07-17 10:30:00,65.31,65.37,65.1,65.19,29122.0,56.3887,56.4405,56.2074,56.2851,29122.0
2017-07-17 11:00:00,65.17,65.27,65.16,65.21,25631.0,56.2678,56.3542,56.2592,56.3023,25631.0
2017-07-17 11:30:00,65.19,65.31,65.19,65.26,19376.0,56.2851,56.3887,56.2851,56.3455,19376.0
2017-07-17 12:00:00,65.26,65.31,65.2,65.29,19214.0,56.3455,56.3887,56.2937,56.3714,19214.0
2017-07-17 12:30:00,65.31,65.39,65.3,65.36,17033.0,56.3887,56.4578,56.3801,56.4319,17033.0
2017-07-17 13:00:00,65.36,65.38,65.29,65.29,26682.0,56.4319,56.4491,56.3714,56.3714,26682.0
2017-07-17 13:30:00,65.28,65.39,65.27,65.39,37318.0,56.3628,56.4578,56.3542,56.4578,37318.0
2017-07-17 14:00:00,65.36,65.44,65.33,65.39,26518.0,56.4319,56.5009,56.406,56.4578,26518.0
2017-07-17 14:30:00,65.4,65.4,65.19,65.27,22823.0,56.4664,56.4664,56.2851,56.3542,22823.0
2017-07-17 15:00:00,65.27,65.31,65.25,65.28,22503.0,56.3542,56.3887,56.3369,56.3628,22503.0
2017-07-17 15:30:00,65.28,65.37,65.25,65.33,46582.0,56.3628,56.4405,56.3369,56.406,46582.0
2017-07-18 09:30:00,65.43,65.43,65.02,65.26,15424.0,56.4923,56.4923,56.1383,56.3455,15424.0
2017-07-18 10:00:00,65.21,65.39,65.17,65.19,24600.0,56.3023,56.4578,56.2678,56.2851,24600.0
2017-07-18 10:30:00,65.17,65.22,65.05,65.19,10295.0,56.2678,56.311,56.1642,56.2851,10295.0
2017-07-18 11:00:00,65.18,65.21,65.03,65.11,10694.0,56.2764,56.3023,56.1469,56.216,10694.0
2017-07-18 11:30:00,65.09,65.15,65.08,65.13,8751.0,56.1987,56.2505,56.1901,56.2333,8751.0
2017-07-18 12:00:00,65.11,65.21,65.11,65.16,10299.0,56.216,56.3023,56.216,56.2592,10299.0
2017-07-18 12:30:00,65.17,65.25,65.17,65.21,9230.0,56.2678,56.3369,56.2678,56.3023,9230.0
2017-07-18 13:00:00,65.21,65.22,65.05,65.09,15301.0,56.3023,56.311,56.1642,56.1987,15301.0
2017-07-18 13:30:00,65.08,65.14,64.97,65.01,42699.0,56.1901,56.2419,56.0951,56.1297,42699.0
2017-07-18 14:00:00,65.05,65.07,64.95,65.0,31151.0,56.1642,56.1815,56.0779,56.121,31151.0
2017-07-18 14:30:00,65.02,65.07,65.0,65.04,12719.0,56.1383,56.1815,56.121,56.1556,12719.0
2017-07-18 15:00:00,65.05,65.17,65.05,65.17,17185.0,56.1642,56.2678,56.1642,56.2678,17185.0
2017-07-18 15:30:00,65.16,65.21,65.1,65.13,42275.0,56.2592,56.3023,56.2074,56.2333,42275.0
2017-07-19 09:30:00,65.34,65.34,64.85,65.19,21863.0,56.4146,56.4146,55.9915,56.2851,21863.0
2017-07-19 10:00:00,65.2,65.22,65.14,65.18,13502.0,56.2937,56.311,56.2419,56.2764,13502.0
2017-07-19 10:30:00,65.18,65.27,65.14,65.24,19251.0,56.2764,56.3542,56.2419,56.3283,19251.0
2017-07-19 11:00:00,65.26,65.35,65.25,65.26,16614.0,56.3455,56.4232,56.3369,56.3455,16614.0
2017-07-19 11:30:00,65.25,65.27,65.22,65.26,13835.0,56.3369,56.3542,56.311,56.3455,13835.0
2017-07-19 12:00:00,65.26,65.27,65.2,65.2,11601.0,56.3455,56.3542,56.2937,56.2937,11601.0
2017-07-19 12:30:00,65.2,65.22,65.15,65.18,9087.0,56.2937,56.311,56.2505,56.2764,9087.0
2017-07-19 13:00:00,65.19,65.22,65.17,65.22,10746.0,56.2851,56.311,56.2678,56.311,10746.0
2017-07-19 13:30:00,65.22,65.25,65.19,65.24,10417.0,56.311,56.3369,56.2851,56.3283,10417.0
2017-07-19 14:00:00,65.25,65.42,65.24,65.39,12852.0,56.3369,56.4837,56.3283,56.4578,12852.0
2017-07-19 14:30:00,65.4,65.4,65.18,65.23,27844.0,56.4664,56.4664,56.2764,56.3196,27844.0
2017-07-19 15:00:00,65.23,65.29,65.2,65.29,23004.0,56.3196,56.3714,56.2937,56.3714,23004.0
2017-07-19 15:30:00,65.28,65.31,65.17,65.18,52550.0,56.3628,56.3887,56.2678,56.2764,52550.0
2017-07-20 09:30:00,65.17,65.39,65.17,65.24,20051.0,56.2678,56.4578,56.2678,56.3283,20051.0
2017-07-20 10:00:00,65.25,65.43,65.19,65.19,8904.0,56.3369,56.4923,56.2851,56.2851,8904.0
2017-07-20 10:30:00,65.2,65.28,65.02,65.27,34692.0,56.2937,56.3628,56.1383,56.3542,34692.0
2017-07-20 11:00:00,65.26,65.32,65.21,65.3,12521.0,56.3455,56.3973,56.3023,56.3801,12521.0
2017-07-20 11:30:00,65.28,65.45,65.28,65.35,11376.0,56.3628,56.5096,56.3628,56.4232,11376.0
2017-07-20 12:00:00,65.35,65.46,65.35,65.45,10522.0,56.4232,56.5182,56.4232,56.5096,10522.0
2017-07-20 12:30:00,65.44,65.54,65.44,65.5,6149.0,56.5009,56.5873,56.5009,56.5527,6149.0
2017-07-20 13:00:00,65.48,65.49,65.43,65.45,30800.0,56.5355,56.5441,56.4923,56.5096,30800.0
2017-07-20 13:30:00,65.45,65.57,65.44,65.54,8503.0,56.5096,56.6132,56.5009,56.5873,8503.0
2017-07-20 14:00:00,65.53,65.54,65.45,65.48,6011.0,56.5786,56.5873,56.5096,56.5355,6011.0
2017-07-20 14:30:00,65.48,65.55,65.45,65.47,120035.0,56.5355,56.5959,56.5096,56.5268,120035.0
2017-07-20 15:00:00,65.46,65.51,65.37,65.51,20708.0,56.5182,56.5614,56.4405,56.5614,20708.0
2017-07-20 15:30:00,65.51,65.56,65.4,65.46,67403.0,56.5614,56.6045,56.4664,56.5182,67403.0
2017-07-21 09:30:00,65.2,65.46,65.15,65.26,14950.0,56.2937,56.5182,56.2505,56.3455,14950.0
2017-07-21 10:00:00,65.26,65.39,65.22,65.3,159948.0,56.3455,56.4578,56.311,56.3801,159948.0
2017-07-21 10:30:00,65.3,65.32,65.15,65.21,14225.0,56.3801,56.3973,56.2505,56.3023,14225.0
2017-07-21 11:00:00,65.18,65.25,65.13,65.23,12758.0,56.2764,56.3369,56.2333,56.3196,12758.0
2017-07-21 11:30:00,65.23,65.42,65.17,65.42,14666.0,56.3196,56.4837,56.2678,56.4837,14666.0
2017-07-21 12:00:00,65.46,65.52,65.44,65.49,8658.0,56.5182,56.57,56.5009,56.5441,8658.0
2017-07-21 12:30:00,65.49,65.53,65.48,65.51,7876.0,56.5441,56.5786,56.5355,56.5614,7876.0
2017-07-21 13:00:00,65.51,65.58,65.5,65.56,4800.0,56.5614,56.6218,56.5527,56.6045,4800.0
2017-07-21 13:30:00,65.55,65.61,65.51,65.61,7754.0,56.5959,56.6477,56.5614,56.6477,7754.0
2017-07-21 14:00:00,65.59,65.59,65.48,65.57,8910.0,56.6304,56.6304,56.5355,56.6132,8910.0
2017-07-21 14:30:00,65.56,65.61,65.54,65.59,10720.0,56.6045,56.6477,56.5873,56.6304,10720.0
2017-07-21 15:00:00,65.6,65.71,65.59,65.7,18723.0,56.6391,56.734,56.6304,56.7254,18723.0
2017-07-21 15:30:00,65.69,65.76,65.64,65.68,70628.0,56.7168,56.7772,56.6736,56.7081,70628.0
2017-07-24 09:30:00,65.75,65.93,65.31,65.55,25764.0,56.7686,56.924,56.3887,56.5959,25764.0
2017-07-24 10:00:00,65.54,65.56,65.43,65.44,5781.0,56.5873,56.6045,56.4923,56.5009,5781.0
2017-07-24 10:30:00,65.44,65.5,65.34,65.49,13055.0,56.5009,56.5527,56.4146,56.5441,13055.0
2017-07-24 11:00:00,65.49,65.54,65.48,65.54,6220.0,56.5441,56.5873,56.5355,56.5873,6220.0
2017-07-24 11:30:00,65.56,65.6,65.56,65.59,6397.0,56.6045,56.6391,56.6045,56.6304,6397.0
2017-07-24 12:00:00,65.6,65.86,65.58,65.84,15934.0,56.6391,56.8636,56.6218,56.8463,15934.0
2017-07-24 12:30:00,65.84,65.88,65.75,65.88,11121.0,56.8463,56.8808,56.7686,56.8808,11121.0
2017-07-24 13:00:00,65.89,65.95,65.88,65.95,8533.0,56.8895,56.9413,56.8808,56.9413,8533.0
2017-07-24 13:30:00,65.95,66.04,65.94,66.04,20420.0,56.9413,57.019,56.9326,57.019,20420.0
2017-07-24 14:00:00,66.04,66.11,66.02,66.07,15702.0,57.019,57.0794,57.0017,57.0449,15702.0
2017-07-24 14:30:00,66.08,66.12,65.99,66.02,17558.0,57.0535,57.088,56.9758,57.0017,17558.0
2017-07-24 15:00:00,66.02,66.13,66.02,66.12,20450.0,57.0017,57.0967,57.0017,57.088,20450.0
2017-07-24 15:30:00,66.12,66.12,65.92,66.03,57787.0,57.088,57.088,56.9154,57.0103,57787.0
2017-07-25 09:30:00,66.0,66.12,65.87,66.03,11969.0,56.9844,57.088,56.8722,57.0103,11969.0
2017-07-25 10:00:00,66.04,66.07,65.92,66.03,8968.0,57.019,57.0449,56.9154,57.0103,8968.0
2017-07-25 10:30:00,66.05,66.16,66.0,66.11,13754.0,57.0276,57.1226,56.9844,57.0794,13754.0
2017-07-25 11:00:00,66.11,66.2,66.04,66.2,9058.0,57.0794,57.1571,57.019,57.1571,9058.0
2017-07-25 11:30:00,66.2,66.23,66.19,66.23,7091.0,57.1571,57.183,57.1485,57.183,7091.0
2017-07-25 12:00:00,66.22,66.22,66.12,66.17,10355.0,57.1744,57.1744,57.088,57.1312,10355.0
2017-07-25 12:30:00,66.19,66.22,66.18,66.22,6889.0,57.1485,57.1744,57.1398,57.1744,6889.0
2017-07-25 13:00:00,66.22,66.36,66.22,66.32,9385.0,57.1744,57.2953,57.1744,57.2607,9385.0
2017-07-25 13:30:00,66.34,66.37,66.3,66.34,10292.0,57.278,57.3039,57.2435,57.278,10292.0
2017-07-25 14:00:00,66.35,66.38,66.29,66.38,13546.0,57.2866,57.3125,57.2348,57.3125,13546.0
2017-07-25 14:30:00,66.39,66.47,66.34,66.38,86090.0,57.3212,57.3902,57.278,57.3125,86090.0
2017-07-25 15:00:00,66.39,66.43,66.27,66.36,32061.0,57.3212,57.3557,57.2176,57.2953,32061.0
2017-07-25 15:30:00,66.38,66.4,66.31,66.32,102052.0,57.3125,57.3298,57.2521,57.2607,102052.0
2017-07-26 09:30:00,66.52,66.61,66.46,66.59,7373.0,57.4334,57.5111,57.3816,57.4938,7373.0
2017-07-26 10:00:00,66.6,66.61,66.46,66.54,6277.0,57.5025,57.5111,57.3816,57.4507,6277.0
2017-07-26 10:30:00,66.55,66.74,66.5,66.67,16748.0,57.4593,57.6234,57.4161,57.5629,16748.0
2017-07-26 11:00:00,66.67,66.77,66.64,66.75,16385.0,57.5629,57.6493,57.537,57.632,16385.0
2017-07-26 11:30:00,66.76,66.77,66.67,66.7,12171.0,57.6406,57.6493,57.5629,57.5888,12171.0
2017-07-26 12:00:00,66.68,66.88,66.67,66.86,20030.0,57.5715,57.7442,57.5629,57.727,20030.0
2017-07-26 12:30:00,66.85,67.13,66.84,66.98,34128.0,57.7183,57.9601,57.7097,57.8306,34128.0
2017-07-26 13:00:00,66.96,67.15,66.92,67.09,26519.0,57.8133,57.9773,57.7788,57.9255,26519.0
2017-07-26 13:30:00,67.09,67.17,67.04,67.1,28258.0,57.9255,57.9946,57.8824,57.9342,28258.0
2017-07-26 14:00:00,67.09,67.28,67.07,67.19,39924.0,57.9255,58.0896,57.9083,58.0119,39924.0
2017-07-26 14:30:00,67.17,67.32,67.15,67.2,31664.0,57.9946,58.1241,57.9773,58.0205,31664.0
2017-07-26 15:00:00,67.2,67.44,67.17,67.39,59628.0,58.0205,58.2277,57.9946,58.1846,59628.0
2017-07-26 15:30:00,67.39,67.48,67.24,67.36,206501.0,58.1846,58.2623,58.0551,58.1587,206501.0
2017-07-27 09:30:00,67.42,67.51,66.95,67.08,47452.0,58.2105,58.2882,57.8047,57.9169,47452.0
2017-07-27 10:00:00,67.09,67.18,67.05,67.09,39079.0,57.9255,58.0032,57.891,57.9255,39079.0
2017-07-27 10:30:00,67.09,67.35,67.01,67.19,42244.0,57.9255,58.15,57.8565,58.0119,42244.0
2017-07-27 11:00:00,67.19,67.34,67.12,67.17,120088.0,58.0119,58.1414,57.9514,57.9946,120088.0
2017-07-27 11:30:00,67.16,67.22,67.1,67.15,15968.0,57.986,58.0378,57.9342,57.9773,15968.0
2017-07-27 12:00:00,67.15,67.16,67.1,67.15,15864.0,57.9773,57.986,57.9342,57.9773,15864.0
2017-07-27 12:30:00,67.15,67.18,66.9,67.01,43894.0,57.9773,58.0032,57.7615,57.8565,43894.0
2017-07-27 13:00:00,67.02,67.03,66.76,66.82,17796.0,57.8651,57.8737,57.6406,57.6924,17796.0
2017-07-27 13:30:00,66.81,66.92,66.74,66.91,29549.0,57.6838,57.7788,57.6234,57.7701,29549.0
2017-07-27 14:00:00,66.92,66.96,66.83,66.87,14582.0,57.7788,57.8133,57.7011,57.7356,14582.0
2017-07-27 14:30:00,66.87,66.94,66.81,66.94,22581.0,57.7356,57.796,57.6838,57.796,22581.0
2017-07-27 15:00:00,66.94,67.04,66.92,66.93,50844.0,57.796,57.8824,57.7788,57.7874,50844.0
2017-07-27 15:30:00,66.93,67.15,66.91,67.1,241213.0,57.7874,57.9773,57.7701,57.9342,241213.0
2017-07-28 09:30:00,66.92,67.21,66.92,67.2,27142.0,57.7788,58.0291,57.7788,58.0205,27142.0
2017-07-28 10:00:00,67.15,67.18,66.96,66.98,9005.0,57.9773,58.0032,57.8133,57.8306,9005.0
2017-07-28 10:30:00,66.98,67.0,66.89,66.96,10054.0,57.8306,57.8478,57.7529,57.8133,10054.0
2017-07-28 11:00:00,66.95,67.02,66.91,66.95,8934.0,57.8047,57.8651,57.7701,57.8047,8934.0
2017-07-28 11:30:00,66.95,67.09,66.95,67.09,10882.0,57.8047,57.9255,57.8047,57.9255,10882.0
2017-07-28 12:00:00,67.1,67.18,67.09,67.18,14288.0,57.9342,58.0032,57.9255,58.0032,14288.0
2017-07-28 12:30:00,67.19,67.21,67.11,67.14,34157.0,58.0119,58.0291,57.9428,57.9687,34157.0
2017-07-28 13:00:00,67.13,67.13,67.01,67.09,7200.0,57.9601,57.9601,57.8565,57.9255,7200.0
2017-07-28 13:30:00,67.09,67.12,67.08,67.08,8587.0,57.9255,57.9514,57.9169,57.9169,8587.0
2017-07-28 14:00:00,67.06,67.13,67.05,67.13,18283.0,57.8996,57.9601,57.891,57.9601,18283.0
2017-07-28 14:30:00,67.14,67.24,67.14,67.23,8452.0,57.9687,58.0551,57.9687,58.0464,8452.0
2017-07-28 15:00:00,67.23,67.23,67.03,67.03,27277.0,58.0464,58.0464,57.8737,57.8737,27277.0
2017-07-28 15:30:00,67.03,67.1,67.03,67.08,34429.0,57.8737,57.9342,57.8737,57.9169,34429.0
2017-07-31 09:30:00,67.08,67.45,67.03,67.12,40044.0,57.9169,58.2364,57.8737,57.9514,40044.0
2017-07-31 10:00:00,67.1,67.28,67.07,67.14,13337.0,57.9342,58.0896,57.9083,57.9687,13337.0
2017-07-31 10:30:00,67.15,67.21,67.1,67.17,10933.0,57.9773,58.0291,57.9342,57.9946,10933.0
2017-07-31 11:00:00,67.17,67.18,67.1,67.11,6846.0,57.9946,58.0032,57.9342,57.9428,6846.0
2017-07-31 11:30:00,67.13,67.16,67.11,67.11,5000.0,57.9601,57.986,57.9428,57.9428,5000.0
2017-07-31 12:00:00,67.11,67.22,67.1,67.2,12924.0,57.9428,58.0378,57.9342,58.0205,12924.0
2017-07-31 12:30:00,67.21,67.21,67.14,67.14,17244.0,58.0291,58.0291,57.9687,57.9687,17244.0
2017-07-31 13:00:00,67.15,67.24,67.15,67.21,7286.0,57.9773,58.0551,57.9773,58.0291,7286.0
2017-07-31 13:30:00,67.22,67.3,67.19,67.27,13057.0,58.0378,58.1069,58.0119,58.081,13057.0
2017-07-31 14:00:00,67.27,67.27,67.14,67.2,13153.0,58.081,58.081,57.9687,58.0205,13153.0
2017-07-31 14:30:00,67.2,67.29,67.2,67.27,13616.0,58.0205,58.0982,58.0205,58.081,13616.0
2017-07-31 15:00:00,67.27,67.39,67.26,67.39,29388.0,58.081,58.1846,58.0723,58.1846,29388.0
2017-07-31 15:30:00,67.39,67.41,67.17,67.17,56888.0,58.1846,58.2018,57.9946,57.9946,56888.0
2017-08-01 09:30:00,67.57,67.62,67.1,67.32,62752.0,58.34,58.3831,57.9342,58.1241,62752.0
2017-08-01 10:00:00,67.28,67.32,67.07,67.13,25453.0,58.0896,58.1241,57.9083,57.9601,25453.0
2017-08-01 10:30:00,67.1,67.24,67.04,67.17,31779.0,57.9342,58.0551,57.8824,57.9946,31779.0
2017-08-01 11:00:00,67.17,67.26,67.17,67.24,20544.0,57.9946,58.0723,57.9946,58.0551,20544.0
2017-08-01 11:30:00,67.23,67.33,67.22,67.33,29253.0,58.0464,58.1328,58.0378,58.1328,29253.0
2017-08-01 12:00:00,67.35,67.36,67.28,67.33,25811.0,58.15,58.1587,58.0896,58.1328,25811.0
2017-08-01 12:30:00,67.34,67.36,67.32,67.32,23561.0,58.1414,58.1587,58.1241,58.1241,23561.0
2017-08-01 13:00:00,67.31,67.35,67.27,67.35,17498.0,58.1155,58.15,58.081,58.15,17498.0
2017-08-01 13:30:00,67.34,67.45,67.29,67.42,13313.0,58.1414,58.2364,58.0982,58.2105,13313.0
2017-08-01 14:00:00,67.43,67.5,67.38,67.46,16397.0,58.2191,58.2795,58.1759,58.245,16397.0
2017-08-01 14:30:00,67.46,67.58,67.46,67.55,19678.0,58.245,58.3486,58.245,58.3227,19678.0
2017-08-01 15:00:00,67.55,67.56,67.47,67.5,28389.0,58.3227,58.3313,58.2536,58.2795,28389.0
2017-08-01 15:30:00,67.52,67.62,67.47,67.53,87085.0,58.2968,58.3831,58.2536,58.3054,87085.0
2017-08-02 09:30:00,67.6,67.92,67.28,67.39,28610.0,58.3659,58.6422,58.0896,58.1846,28610.0
2017-08-02 10:00:00,67.38,67.46,67.26,67.33,26541.0,58.1759,58.245,58.0723,58.1328,26541.0
2017-08-02 10:30:00,67.35,67.81,67.25,67.26,134033.0,58.15,58.5472,58.0637,58.0723,134033.0
2017-08-02 11:00:00,67.3,67.35,67.2,67.22,24453.0,58.1069,58.15,58.0205,58.0378,24453.0
2017-08-02 11:30:00,67.21,67.27,67.19,67.2,13405.0,58.0291,58.081,58.0119,58.0205,13405.0
2017-08-02 12:00:00,67.17,67.27,67.17,67.2,21899.0,57.9946,58.081,57.9946,58.0205,21899.0
2017-08-02 12:30:00,67.21,67.25,67.18,67.18,14858.0,58.0291,58.0637,58.0032,58.0032,14858.0
2017-08-02 13:00:00,67.19,67.25,67.15,67.18,17810.0,58.0119,58.0637,57.9773,58.0032,17810.0
2017-08-02 13:30:00,67.17,67.34,67.16,67.22,51730.0,57.9946,58.1414,57.986,58.0378,51730.0
2017-08-02 14:00:00,67.23,67.24,67.05,67.11,26147.0,58.0464,58.0551,57.891,57.9428,26147.0
2017-08-02 14:30:00,67.11,67.13,67.05,67.08,21350.0,57.9428,57.9601,57.891,57.9169,21350.0
2017-08-02 15:00:00,67.09,67.21,67.09,67.19,28920.0,57.9255,58.0291,57.9255,58.0119,28920.0
2017-08-02 15:30:00,67.19,67.33,67.1,67.15,108960.0,58.0119,58.1328,57.9342,57.9773,108960.0
2017-08-03 09:30:00,67.98,67.98,65.15,65.84,358772.0,58.694,58.694,56.2505,56.8463,358772.0
2017-08-03 10:00:00,65.86,66.21,65.32,65.44,142785.0,56.8636,57.1657,56.3973,56.5009,142785.0
2017-08-03 10:30:00,65.46,65.95,65.17,65.9,125084.0,56.5182,56.9413,56.2678,56.8981,125084.0
2017-08-03 11:00:00,65.94,65.98,65.56,65.85,37128.0,56.9326,56.9672,56.6045,56.8549,37128.0
2017-08-03 11:30:00,65.86,65.9,65.54,65.9,32677.0,56.8636,56.8981,56.5873,56.8981,32677.0
2017-08-03 12:00:00,65.91,66.33,65.91,66.24,43794.0,56.9067,57.2694,56.9067,57.1917,43794.0
2017-08-03 12:30:00,66.2,66.24,66.01,66.07,17129.0,57.1571,57.1917,56.9931,57.0449,17129.0
2017-08-03 13:00:00,66.06,66.08,65.74,65.75,21355.0,57.0362,57.0535,56.76,56.7686,21355.0
2017-08-03 13:30:00,65.77,65.84,65.73,65.76,28528.0,56.7859,56.8463,56.7513,56.7772,28528.0
2017-08-03 14:00:00,65.73,66.05,65.73,65.79,49427.0,56.7513,57.0276,56.7513,56.8031,49427.0
2017-08-03 14:30:00,65.79,65.86,65.75,65.85,47578.0,56.8031,56.8636,56.7686,56.8549,47578.0
2017-08-03 15:00:00,65.86,66.22,65.86,66.2,73746.0,56.8636,57.1744,56.8636,57.1571,73746.0
2017-08-03 15:30:00,66.25,66.29,66.12,66.16,140527.0,57.2003,57.2348,57.088,57.1226,140527.0
2017-08-04 09:30:00,66.07,66.39,65.91,66.14,36669.0,57.0449,57.3212,56.9067,57.1053,36669.0
2017-08-04 10:00:00,66.16,66.52,66.12,66.48,22564.0,57.1226,57.4334,57.088,57.3989,22564.0
2017-08-04 10:30:00,66.5,66.56,66.39,66.45,12171.0,57.4161,57.4679,57.3212,57.373,12171.0
2017-08-04 11:00:00,66.47,66.52,66.41,66.46,17538.0,57.3902,57.4334,57.3384,57.3816,17538.0
2017-08-04 11:30:00,66.52,66.53,66.38,66.51,18701.0,57.4334,57.442,57.3125,57.4248,18701.0
2017-08-04 12:00:00,66.51,66.56,66.33,66.38,23160.0,57.4248,57.4679,57.2694,57.3125,23160.0
2017-08-04 12:30:00,66.36,66.36,66.16,66.26,25157.0,57.2953,57.2953,57.1226,57.2089,25157.0
2017-08-04 13:00:00,66.27,66.46,66.24,66.42,33374.0,57.2176,57.3816,57.1917,57.3471,33374.0
2017-08-04 13:30:00,66.42,66.44,66.29,66.36,15691.0,57.3471,57.3643,57.2348,57.2953,15691.0
2017-08-04 14:00:00,66.37,66.37,66.25,66.31,19145.0,57.3039,57.3039,57.2003,57.2521,19145.0
2017-08-04 14:30:00,66.31,66.37,66.27,66.27,18834.0,57.2521,57.3039,57.2176,57.2176,18834.0
2017-08-04 15:00:00,66.3,66.39,66.28,66.37,27146.0,57.2435,57.3212,57.2262,57.3039,27146.0
2017-08-04 15:30:00,66.36,66.37,66.12,66.27,99113.0,57.2953,57.3039,57.088,57.2176,99113.0
2017-08-07 09:30:00,66.44,66.44,66.19,66.23,19012.0,57.3643,57.3643,57.1485,57.183,19012.0
2017-08-07 10:00:00,66.25,66.29,66.19,66.25,43358.0,57.2003,57.2348,57.1485,57.2003,43358.0
2017-08-07 10:30:00,66.24,66.27,66.18,66.19,14947.0,57.1917,57.2176,57.1398,57.1485,14947.0
2017-08-07 11:00:00,66.2,66.3,66.16,66.27,14613.0,57.1571,57.2435,57.1226,57.2176,14613.0
2017-08-07 11:30:00,66.28,66.3,66.19,66.26,14649.0,57.2262,57.2435,57.1485,57.2089,14649.0
2017-08-07 12:00:00,66.25,66.27,66.17,66.19,30583.0,57.2003,57.2176,57.1312,57.1485,30583.0
2017-08-07 12:30:00,66.2,66.2,66.12,66.13,11298.0,57.1571,57.1571,57.088,57.0967,11298.0
2017-08-07 13:00:00,66.12,66.13,66.03,66.1,16079.0,57.088,57.0967,57.0103,57.0708,16079.0
2017-08-07 13:30:00,66.1,66.16,66.08,66.08,34188.0,57.0708,57.1226,57.0535,57.0535,34188.0
2017-08-07 14:00:00,66.08,66.13,65.89,65.9,35705.0,57.0535,57.0967,56.8895,56.8981,35705.0
2017-08-07 14:30:00,65.92,65.92,65.83,65.89,29219.0,56.9154,56.9154,56.8377,56.8895,29219.0
2017-08-07 15:00:00,65.89,66.02,65.84,65.95,75997.0,56.8895,57.0017,56.8463,56.9413,75997.0
2017-08-07 15:30:00,65.95,66.04,65.92,65.96,285662.0,56.9413,57.019,56.9154,56.9499,285662.0
2017-08-08 09:30:00,65.96,65.97,65.74,65.92,79003.0,56.9499,56.9585,56.76,56.9154,79003.0
2017-08-08 10:00:00,65.95,65.96,65.83,65.87,15115.0,56.9413,56.9499,56.8377,56.8722,15115.0
2017-08-08 10:30:00,65.87,65.98,65.87,65.96,16044.0,56.8722,56.9672,56.8722,56.9499,16044.0
2017-08-08 11:00:00,65.99,65.99,65.81,65.86,14731.0,56.9758,56.9758,56.8204,56.8636,14731.0
2017-08-08 11:30:00,65.88,65.92,65.81,65.81,11431.0,56.8808,56.9154,56.8204,56.8204,11431.0
2017-08-08 12:00:00,65.82,65.84,65.73,65.73,65057.0,56.829,56.8463,56.7513,56.7513,65057.0
2017-08-08 12:30:00,65.73,65.76,65.64,65.64,12503.0,56.7513,56.7772,56.6736,56.6736,12503.0
2017-08-08 13:00:00,65.65,65.66,65.56,65.59,16223.0,56.6822,56.6909,56.6045,56.6304,16223.0
2017-08-08 13:30:00,65.54,65.59,65.49,65.55,13024.0,56.5873,56.6304,56.5441,56.5959,13024.0
2017-08-08 14:00:00,65.54,65.58,65.51,65.53,11645.0,56.5873,56.6218,56.5614,56.5786,11645.0
2017-08-08 14:30:00,65.53,65.56,65.51,65.54,14255.0,56.5786,56.6045,56.5614,56.5873,14255.0
2017-08-08 15:00:00,65.56,65.56,65.49,65.52,54733.0,56.6045,56.6045,56.5441,56.57,54733.0
2017-08-08 15:30:00,65.5,65.53,65.4,65.51,107242.0,56.5527,56.5786,56.4664,56.5614,107242.0
2017-08-09 09:30:00,65.35,65.64,65.22,65.6,49005.0,56.4232,56.6736,56.311,56.6391,49005.0
2017-08-09 10:00:00,65.65,65.67,65.46,65.54,32253.0,56.6822,56.6995,56.5182,56.5873,32253.0
2017-08-09 10:30:00,65.5,65.54,65.48,65.5,19557.0,56.5527,56.5873,56.5355,56.5527,19557.0
2017-08-09 11:00:00,65.5,65.51,65.34,65.45,24173.0,56.5527,56.5614,56.4146,56.5096,24173.0
2017-08-09 11:30:00,65.47,65.66,65.4,65.6,81969.0,56.5268,56.6909,56.4664,56.6391,81969.0
2017-08-09 12:00:00,65.61,65.66,65.58,65.66,11321.0,56.6477,56.6909,56.6218,56.6909,11321.0
2017-08-09 12:30:00,65.66,65.66,65.55,65.56,8839.0,56.6909,56.6909,56.5959,56.6045,8839.0
2017-08-09 13:00:00,65.55,65.6,65.53,65.53,7672.0,56.5959,56.6391,56.5786,56.5786,7672.0
2017-08-09 13:30:00,65.54,65.54,65.5,65.53,12592.0,56.5873,56.5873,56.5527,56.5786,12592.0
2017-08-09 14:00:00,65.5,65.64,65.5,65.53,67490.0,56.5527,56.6736,56.5527,56.5786,67490.0
2017-08-09 14:30:00,65.53,65.64,65.49,65.53,45447.0,56.5786,56.6736,56.5441,56.5786,45447.0
2017-08-09 15:00:00,65.53,65.59,65.5,65.51,56467.0,56.5786,56.6304,56.5527,56.5614,56467.0
2017-08-09 15:30:00,65.51,65.58,65.49,65.52,91377.0,56.5614,56.6218,56.5441,56.57,91377.0
2017-08-10 09:30:00,65.22,65.31,64.53,64.56,67326.0,56.311,56.3887,55.7152,55.7411,67326.0
2017-08-10 10:00:00,64.57,64.75,64.27,64.43,40790.0,55.7498,55.9052,55.4908,55.6289,40790.0
2017-08-10 10:30:00,64.41,64.47,64.15,64.3,41865.0,55.6116,55.6634,55.3871,55.5167,41865.0
2017-08-10 11:00:00,64.29,64.51,64.29,64.45,18465.0,55.508,55.698,55.508,55.6462,18465.0
2017-08-10 11:30:00,64.46,64.53,64.39,64.52,16954.0,55.6548,55.7152,55.5944,55.7066,16954.0
2017-08-10 12:00:00,64.5,64.58,64.46,64.49,15220.0,55.6893,55.7584,55.6548,55.6807,15220.0
2017-08-10 12:30:00,64.49,64.56,64.39,64.53,23845.0,55.6807,55.7411,55.5944,55.7152,23845.0
2017-08-10 13:00:00,64.53,64.62,64.46,64.46,16008.0,55.7152,55.7929,55.6548,55.6548,16008.0
2017-08-10 13:30:00,64.46,64.46,64.27,64.33,27667.0,55.6548,55.6548,55.4908,55.5426,27667.0
2017-08-10 14:00:00,64.31,64.35,64.2,64.25,27557.0,55.5253,55.5598,55.4303,55.4735,27557.0
2017-08-10 14:30:00,64.24,64.32,64.18,64.23,44320.0,55.4649,55.5339,55.413,55.4562,44320.0
2017-08-10 15:00:00,64.23,64.23,64.06,64.13,55324.0,55.4562,55.4562,55.3094,55.3699,55324.0
2017-08-10 15:30:00,64.12,64.14,64.01,64.1,117258.0,55.3612,55.3785,55.2663,55.344,117258.0
2017-08-11 09:30:00,64.09,64.33,63.94,64.27,28148.0,55.3353,55.5426,55.2058,55.4908,28148.0
2017-08-11 10:00:00,64.19,64.25,64.01,64.15,22581.0,55.4217,55.4735,55.2663,55.3871,22581.0
2017-08-11 10:30:00,64.14,64.15,63.8,63.85,39243.0,55.3785,55.3871,55.085,55.1281,39243.0
2017-08-11 11:00:00,63.84,63.84,63.4,63.47,58895.0,55.1195,55.1195,54.7396,54.8,58895.0
2017-08-11 11:30:00,63.49,63.72,63.47,63.56,98496.0,54.8173,55.0159,54.8,54.8777,98496.0
2017-08-11 12:00:00,63.58,63.87,63.51,63.82,50409.0,54.895,55.1454,54.8346,55.1022,50409.0
2017-08-11 12:30:00,63.84,63.91,63.81,63.9,19371.0,55.1195,55.1799,55.0936,55.1713,19371.0
2017-08-11 13:00:00,63.9,63.97,63.81,63.91,29276.0,55.1713,55.2317,55.0936,55.1799,29276.0
2017-08-11 13:30:00,63.91,63.94,63.83,63.89,30277.0,55.1799,55.2058,55.1109,55.1627,30277.0
2017-08-11 14:00:00,63.9,63.9,63.67,63.7,110925.0,55.1713,55.1713,54.9727,54.9986,110925.0
2017-08-11 14:30:00,63.71,63.74,63.6,63.6,26451.0,55.0072,55.0331,54.9123,54.9123,26451.0
2017-08-11 15:00:00,63.6,63.71,63.54,63.7,43199.0,54.9123,55.0072,54.8605,54.9986,43199.0
2017-08-11 15:30:00,63.71,63.79,63.62,63.64,95322.0,55.0072,55.0763,54.9295,54.9468,95322.0
2017-08-14 09:30:00,63.92,64.04,63.43,63.59,123246.0,55.1886,55.2922,54.7655,54.9036,123246.0
2017-08-14 10:00:00,63.57,63.66,63.43,63.51,78134.0,54.8864,54.9641,54.7655,54.8346,78134.0
2017-08-14 10:30:00,63.48,63.66,63.46,63.6,74399.0,54.8087,54.9641,54.7914,54.9123,74399.0
2017-08-14 11:00:00,63.6,63.67,63.55,63.59,65464.0,54.9123,54.9727,54.8691,54.9036,65464.0
2017-08-14 11:30:00,63.61,63.62,63.53,63.53,42911.0,54.9209,54.9295,54.8518,54.8518,42911.0
2017-08-14 12:00:00,63.53,63.62,63.53,63.58,40925.0,54.8518,54.9295,54.8518,54.895,40925.0
2017-08-14 12:30:00,63.57,63.6,63.48,63.49,31167.0,54.8864,54.9123,54.8087,54.8173,31167.0
2017-08-14 13:00:00,63.51,63.54,63.41,63.45,42703.0,54.8346,54.8605,54.7482,54.7828,42703.0
2017-08-14 13:30:00,63.44,63.51,63.39,63.4,46327.0,54.7741,54.8346,54.731,54.7396,46327.0
2017-08-14 14:00:00,63.4,63.43,63.27,63.27,35153.0,54.7396,54.7655,54.6274,54.6274,35153.0
2017-08-14 14:30:00,63.3,63.44,63.28,63.42,36613.0,54.6533,54.7741,54.636,54.7569,36613.0
2017-08-14 15:00:00,63.41,63.51,63.39,63.4,90090.0,54.7482,54.8346,54.731,54.7396,90090.0
2017-08-14 15:30:00,63.4,63.4,63.19,63.22,265518.0,54.7396,54.7396,54.5583,54.5842,265518.0
2017-08-15 09:30:00,63.31,63.47,62.53,62.8,154611.0,54.6619,54.8,53.9884,54.2216,154611.0
2017-08-15 10:00:00,62.79,63.04,62.53,62.58,127766.0,54.2129,54.4288,53.9884,54.0316,127766.0
2017-08-15 10:30:00,62.58,62.76,62.47,62.69,93327.0,54.0316,54.187,53.9366,54.1266,93327.0
2017-08-15 11:00:00,62.69,62.86,62.48,62.59,156925.0,54.1266,54.2734,53.9453,54.0402,156925.0
2017-08-15 11:30:00,62.62,63.04,62.62,63.04,103773.0,54.0661,54.4288,54.0661,54.4288,103773.0
2017-08-15 12:00:00,63.06,63.06,62.87,62.88,53498.0,54.446,54.446,54.282,54.2906,53498.0
2017-08-15 12:30:00,62.9,62.95,62.85,62.93,66663.0,54.3079,54.3511,54.2647,54.3338,66663.0
2017-08-15 13:00:00,62.93,63.0,62.89,62.96,89607.0,54.3338,54.3942,54.2993,54.3597,89607.0
2017-08-15 13:30:00,62.97,62.97,62.88,62.91,46098.0,54.3683,54.3683,54.2906,54.3165,46098.0
2017-08-15 14:00:00,62.91,62.97,62.83,62.93,83577.0,54.3165,54.3683,54.2475,54.3338,83577.0
2017-08-15 14:30:00,62.93,63.04,62.88,63.04,66720.0,54.3338,54.4288,54.2906,54.4288,66720.0
2017-08-15 15:00:00,63.04,63.17,62.98,63.01,88126.0,54.4288,54.541,54.377,54.4029,88126.0
2017-08-15 15:30:00,63.01,63.08,62.79,62.84,247653.0,54.4029,54.4633,54.2129,54.2561,247653.0
2017-08-16 09:30:00,62.81,62.99,62.59,62.92,103636.0,54.2302,54.3856,54.0402,54.3252,103636.0
2017-08-16 10:00:00,62.94,63.15,62.88,63.14,94510.0,54.3424,54.5237,54.2906,54.5151,94510.0
2017-08-16 10:30:00,63.16,63.25,63.08,63.2,61704.0,54.5324,54.6101,54.4633,54.5669,61704.0
2017-08-16 11:00:00,63.19,63.4,63.16,63.34,22111.0,54.5583,54.7396,54.5324,54.6878,22111.0
2017-08-16 11:30:00,63.37,63.43,63.31,63.34,24150.0,54.7137,54.7655,54.6619,54.6878,24150.0
2017-08-16 12:00:00,63.31,63.5,63.31,63.46,26642.0,54.6619,54.8259,54.6619,54.7914,26642.0
2017-08-16 12:30:00,63.48,63.54,63.43,63.49,18073.0,54.8087,54.8605,54.7655,54.8173,18073.0
2017-08-16 13:00:00,63.48,63.54,63.41,63.51,25071.0,54.8087,54.8605,54.7482,54.8346,25071.0
2017-08-16 13:30:00,63.52,63.57,63.45,63.51,19637.0,54.8432,54.8864,54.7828,54.8346,19637.0
2017-08-16 14:00:00,63.52,63.57,63.39,63.5,19549.0,54.8432,54.8864,54.731,54.8259,19549.0
2017-08-16 14:30:00,63.47,63.49,63.38,63.47,20800.0,54.8,54.8173,54.7223,54.8,20800.0
2017-08-16 15:00:00,63.48,63.48,63.33,63.33,54730.0,54.8087,54.8087,54.6792,54.6792,54730.0
2017-08-16 15:30:00,63.34,63.37,63.2,63.28,100110.0,54.6878,54.7137,54.5669,54.636,100110.0
2017-08-17 09:30:00,63.34,63.4,63.09,63.28,73632.0,54.6878,54.7396,54.4719,54.636,73632.0
2017-08-17 10:00:00,63.24,63.35,63.19,63.22,26233.0,54.6014,54.6964,54.5583,54.5842,26233.0
2017-08-17 10:30:00,63.25,63.35,63.17,63.28,34230.0,54.6101,54.6964,54.541,54.636,34230.0
2017-08-17 11:00:00,63.27,63.32,63.25,63.25,53596.0,54.6274,54.6705,54.6101,54.6101,53596.0
2017-08-17 11:30:00,63.25,63.27,63.06,63.13,16336.0,54.6101,54.6274,54.446,54.5065,16336.0
2017-08-17 12:00:00,63.13,63.19,62.99,63.02,14917.0,54.5065,54.5583,54.3856,54.4115,14917.0
2017-08-17 12:30:00,63.02,63.09,62.96,62.99,14407.0,54.4115,54.4719,54.3597,54.3856,14407.0
2017-08-17 13:00:00,62.99,63.02,62.92,62.96,11919.0,54.3856,54.4115,54.3252,54.3597,11919.0
2017-08-17 13:30:00,62.97,63.15,62.94,63.06,37252.0,54.3683,54.5237,54.3424,54.446,37252.0
2017-08-17 14:00:00,63.07,63.07,62.82,62.9,20053.0,54.4547,54.4547,54.2388,54.3079,20053.0
2017-08-17 14:30:00,62.89,62.92,62.84,62.9,22329.0,54.2993,54.3252,54.2561,54.3079,22329.0
2017-08-17 15:00:00,62.89,62.91,62.75,62.76,35124.0,54.2993,54.3165,54.1784,54.187,35124.0
2017-08-17 15:30:00,62.76,62.76,62.46,62.52,115556.0,54.187,54.187,53.928,53.9798,115556.0
2017-08-18 09:30:00,62.54,62.75,62.29,62.59,35778.0,53.9971,54.1784,53.7812,54.0402,35778.0
2017-08-18 10:00:00,62.61,62.67,62.48,62.55,19289.0,54.0575,54.1093,53.9453,54.0057,19289.0
2017-08-18 10:30:00,62.57,62.57,62.29,62.36,17771.0,54.023,54.023,53.7812,53.8417,17771.0
2017-08-18 11:00:00,62.39,62.44,62.29,62.42,13479.0,53.8676,53.9107,53.7812,53.8935,13479.0
2017-08-18 11:30:00,62.41,62.49,62.34,62.48,10107.0,53.8848,53.9539,53.8244,53.9453,10107.0
2017-08-18 12:00:00,62.45,62.51,62.4,62.48,9749.0,53.9194,53.9712,53.8762,53.9453,9749.0
2017-08-18 12:30:00,62.5,62.58,62.47,62.52,11871.0,53.9625,54.0316,53.9366,53.9798,11871.0
2017-08-18 13:00:00,62.52,62.57,62.49,62.5,10820.0,53.9798,54.023,53.9539,53.9625,10820.0
2017-08-18 13:30:00,62.5,62.54,62.46,62.49,11184.0,53.9625,53.9971,53.928,53.9539,11184.0
2017-08-18 14:00:00,62.49,62.54,62.46,62.51,14159.0,53.9539,53.9971,53.928,53.9712,14159.0
2017-08-18 14:30:00,62.5,62.51,62.45,62.5,13417.0,53.9625,53.9712,53.9194,53.9625,13417.0
2017-08-18 15:00:00,62.49,62.51,62.45,62.46,26303.0,53.9539,53.9712,53.9194,53.928,26303.0
2017-08-18 15:30:00,62.46,62.5,62.3,62.36,78136.0,53.928,53.9625,53.7899,53.8417,78136.0
2017-08-21 09:30:00,62.42,62.63,62.13,62.59,61108.0,53.8935,54.0748,53.6431,54.0402,61108.0
2017-08-21 10:00:00,62.58,62.68,62.44,62.66,51861.0,54.0316,54.1179,53.9107,54.1007,51861.0
2017-08-21 10:30:00,62.68,62.75,62.59,62.71,16652.0,54.1179,54.1784,54.0402,54.1438,16652.0
2017-08-21 11:00:00,62.7,62.72,62.64,62.7,14719.0,54.1352,54.1525,54.0834,54.1352,14719.0
2017-08-21 11:30:00,62.69,62.74,62.59,62.63,10011.0,54.1266,54.1697,54.0402,54.0748,10011.0
2017-08-21 12:00:00,62.63,62.72,62.63,62.69,17391.0,54.0748,54.1525,54.0748,54.1266,17391.0
2017-08-21 12:30:00,62.7,62.75,62.66,62.68,10119.0,54.1352,54.1784,54.1007,54.1179,10119.0
2017-08-21 13:00:00,62.7,62.73,62.62,62.62,10468.0,54.1352,54.1611,54.0661,54.0661,10468.0
2017-08-21 13:30:00,62.62,62.72,62.6,62.65,10510.0,54.0661,54.1525,54.0489,54.092,10510.0
2017-08-21 14:00:00,62.65,62.69,62.57,62.61,13547.0,54.092,54.1266,54.023,54.0575,13547.0
2017-08-21 14:30:00,62.61,62.65,62.56,62.6,14049.0,54.0575,54.092,54.0143,54.0489,14049.0
2017-08-21 15:00:00,62.61,62.66,62.52,62.66,33205.0,54.0575,54.1007,53.9798,54.1007,33205.0
2017-08-21 15:30:00,62.63,62.78,62.59,62.76,84111.0,54.0748,54.2043,54.0402,54.187,84111.0
2017-08-22 09:30:00,62.9,63.2,62.71,63.04,17874.0,54.3079,54.5669,54.1438,54.4288,17874.0
2017-08-22 10:00:00,63.04,63.05,62.85,62.96,20432.0,54.4288,54.4374,54.2647,54.3597,20432.0
2017-08-22 10:30:00,62.94,63.21,62.91,63.17,42060.0,54.3424,54.5755,54.3165,54.541,42060.0
2017-08-22 11:00:00,63.17,63.18,62.89,62.92,23238.0,54.541,54.5496,54.2993,54.3252,23238.0
2017-08-22 11:30:00,62.92,63.01,62.88,62.88,13032.0,54.3252,54.4029,54.2906,54.2906,13032.0
2017-08-22 12:00:00,62.84,62.98,62.84,62.92,18807.0,54.2561,54.377,54.2561,54.3252,18807.0
2017-08-22 12:30:00,62.93,62.97,62.88,62.97,10724.0,54.3338,54.3683,54.2906,54.3683,10724.0
2017-08-22 13:00:00,62.97,63.05,62.96,63.05,10560.0,54.3683,54.4374,54.3597,54.4374,10560.0
2017-08-22 13:30:00,63.07,63.15,63.05,63.1,13223.0,54.4547,54.5237,54.4374,54.4806,13223.0
2017-08-22 14:00:00,63.11,63.29,63.1,63.29,21622.0,54.4892,54.6446,54.4806,54.6446,21622.0
2017-08-22 14:30:00,63.3,63.31,63.19,63.31,25249.0,54.6533,54.6619,54.5583,54.6619,25249.0
2017-08-22 15:00:00,63.32,63.33,63.24,63.24,26825.0,54.6705,54.6792,54.6014,54.6014,26825.0
2017-08-22 15:30:00,63.25,63.33,63.21,63.3,86040.0,54.6101,54.6792,54.5755,54.6533,86040.0
2017-08-23 09:30:00,63.11,63.27,63.04,63.08,19565.0,54.4892,54.6274,54.4288,54.4633,19565.0
2017-08-23 10:00:00,63.06,63.17,63.0,63.16,18023.0,54.446,54.541,54.3942,54.5324,18023.0
2017-08-23 10:30:00,63.16,63.19,63.08,63.13,14519.0,54.5324,54.5583,54.4633,54.5065,14519.0
2017-08-23 11:00:00,63.13,63.15,63.04,63.09,13546.0,54.5065,54.5237,54.4288,54.4719,13546.0
2017-08-23 11:30:00,63.1,63.12,63.06,63.12,11383.0,54.4806,54.4978,54.446,54.4978,11383.0
2017-08-23 12:00:00,63.12,63.13,63.11,63.12,9213.0,54.4978,54.5065,54.4892,54.4978,9213.0
2017-08-23 12:30:00,63.11,63.13,62.98,63.0,7796.0,54.4892,54.5065,54.377,54.3942,7796.0
2017-08-23 13:00:00,62.99,63.0,62.85,62.92,15779.0,54.3856,54.3942,54.2647,54.3252,15779.0
2017-08-23 13:30:00,62.93,62.98,62.9,62.93,14843.0,54.3338,54.377,54.3079,54.3338,14843.0
2017-08-23 14:00:00,62.93,63.0,62.88,63.0,24233.0,54.3338,54.3942,54.2906,54.3942,24233.0
2017-08-23 14:30:00,63.01,63.14,63.0,63.02,23812.0,54.4029,54.5151,54.3942,54.4115,23812.0
2017-08-23 15:00:00,63.01,63.12,63.0,63.09,62102.0,54.4029,54.4978,54.3942,54.4719,62102.0
2017-08-23 15:30:00,63.08,63.13,63.05,63.12,59621.0,54.4633,54.5065,54.4374,54.4978,59621.0
2017-08-24 09:30:00,63.12,63.3,63.11,63.25,16076.0,54.4978,54.6533,54.4892,54.6101,16076.0
2017-08-24 10:00:00,63.24,63.29,63.17,63.24,11789.0,54.6014,54.6446,54.541,54.6014,11789.0
2017-08-24 10:30:00,63.25,63.35,63.25,63.35,9168.0,54.6101,54.6964,54.6101,54.6964,9168.0
2017-08-24 11:00:00,63.35,63.35,63.22,63.24,13816.0,54.6964,54.6964,54.5842,54.6014,13816.0
2017-08-24 11:30:00,63.24,63.26,63.15,63.23,10808.0,54.6014,54.6187,54.5237,54.5928,10808.0
2017-08-24 12:00:00,63.24,63.32,63.24,63.3,17973.0,54.6014,54.6705,54.6014,54.6533,17973.0
2017-08-24 12:30:00,63.31,63.35,63.28,63.31,8470.0,54.6619,54.6964,54.636,54.6619,8470.0
2017-08-24 13:00:00,63.3,63.47,63.29,63.44,20608.0,54.6533,54.8,54.6446,54.7741,20608.0
2017-08-24 13:30:00,63.44,63.44,63.34,63.37,17517.0,54.7741,54.7741,54.6878,54.7137,17517.0
2017-08-24 14:00:00,63.35,63.35,63.25,63.25,21988.0,54.6964,54.6964,54.6101,54.6101,21988.0
2017-08-24 14:30:00,63.25,63.26,63.17,63.21,16782.0,54.6101,54.6187,54.541,54.5755,16782.0
2017-08-24 15:00:00,63.22,63.26,63.18,63.23,23421.0,54.5842,54.6187,54.5496,54.5928,23421.0
2017-08-24 15:30:00,63.22,63.28,63.18,63.28,72210.0,54.5842,54.636,54.5496,54.636,72210.0
2017-08-25 09:30:00,63.47,63.64,63.37,63.63,23109.0,54.8,54.9468,54.7137,54.9382,23109.0
2017-08-25 10:00:00,63.6,63.81,63.5,63.76,81262.0,54.9123,55.0936,54.8259,55.0504,81262.0
2017-08-25 10:30:00,63.81,63.83,63.6,63.65,18316.0,55.0936,55.1109,54.9123,54.9554,18316.0
2017-08-25 11:00:00,63.63,63.67,63.4,63.4,30721.0,54.9382,54.9727,54.7396,54.7396,30721.0
2017-08-25 11:30:00,63.42,63.42,63.29,63.29,19444.0,54.7569,54.7569,54.6446,54.6446,19444.0
2017-08-25 12:00:00,63.3,63.31,63.22,63.25,19272.0,54.6533,54.6619,54.5842,54.6101,19272.0
2017-08-25 12:30:00,63.24,63.46,63.24,63.45,17171.0,54.6014,54.7914,54.6014,54.7828,17171.0
2017-08-25 13:00:00,63.45,63.47,63.33,63.33,16299.0,54.7828,54.8,54.6792,54.6792,16299.0
2017-08-25 13:30:00,63.34,63.43,63.31,63.42,20312.0,54.6878,54.7655,54.6619,54.7569,20312.0
2017-08-25 14:00:00,63.43,63.51,63.42,63.49,13815.0,54.7655,54.8346,54.7569,54.8173,13815.0
2017-08-25 14:30:00,63.5,63.54,63.48,63.49,16036.0,54.8259,54.8605,54.8087,54.8173,16036.0
2017-08-25 15:00:00,63.48,63.64,63.47,63.56,24870.0,54.8087,54.9468,54.8,54.8777,24870.0
2017-08-25 15:30:00,63.57,63.57,63.42,63.47,103018.0,54.8864,54.8864,54.7569,54.8,103018.0
2017-08-28 09:30:00,63.4,63.87,63.36,63.87,49762.0,54.7396,55.1454,54.7051,55.1454,49762.0
2017-08-28 10:00:00,63.82,63.93,63.74,63.83,32847.0,55.1022,55.1972,55.0331,55.1109,32847.0
2017-08-28 10:30:00,63.83,63.9,63.69,63.78,60111.0,55.1109,55.1713,54.99,55.0677,60111.0
2017-08-28 11:00:00,63.78,63.83,63.73,63.75,29449.0,55.0677,55.1109,55.0245,55.0418,29449.0
2017-08-28 11:30:00,63.74,63.9,63.74,63.85,32474.0,55.0331,55.1713,55.0331,55.1281,32474.0
2017-08-28 12:00:00,63.85,63.94,63.82,63.82,39662.0,55.1281,55.2058,55.1022,55.1022,39662.0
2017-08-28 12:30:00,63.84,63.89,63.8,63.84,19884.0,55.1195,55.1627,55.085,55.1195,19884.0
2017-08-28 13:00:00,63.83,63.88,63.82,63.85,19665.0,55.1109,55.154,55.1022,55.1281,19665.0
2017-08-28 13:30:00,63.87,63.89,63.83,63.86,29469.0,55.1454,55.1627,55.1109,55.1368,29469.0
2017-08-28 14:00:00,63.85,63.85,63.69,63.84,67232.0,55.1281,55.1281,54.99,55.1195,67232.0
2017-08-28 14:30:00,63.84,63.86,63.78,63.82,49395.0,55.1195,55.1368,55.0677,55.1022,49395.0
2017-08-28 15:00:00,63.83,63.88,63.76,63.8,60574.0,55.1109,55.154,55.0504,55.085,60574.0
2017-08-28 15:30:00,63.8,63.81,63.56,63.74,142997.0,55.085,55.0936,54.8777,55.0331,142997.0
2017-08-29 09:30:00,63.41,63.8,63.41,63.76,47802.0,54.7482,55.085,54.7482,55.0504,47802.0
2017-08-29 10:00:00,63.7,63.82,63.69,63.76,28984.0,54.9986,55.1022,54.99,55.0504,28984.0
2017-08-29 10:30:00,63.76,63.91,63.69,63.7,29204.0,55.0504,55.1799,54.99,54.9986,29204.0
2017-08-29 11:00:00,63.7,63.83,63.64,63.82,43464.0,54.9986,55.1109,54.9468,55.1022,43464.0
2017-08-29 11:30:00,63.81,63.9,63.81,63.88,23246.0,55.0936,55.1713,55.0936,55.154,23246.0
2017-08-29 12:00:00,63.88,63.89,63.81,63.89,16168.0,55.154,55.1627,55.0936,55.1627,16168.0
2017-08-29 12:30:00,63.89,63.9,63.79,63.82,21710.0,55.1627,55.1713,55.0763,55.1022,21710.0
2017-08-29 13:00:00,63.83,63.85,63.78,63.82,44996.0,55.1109,55.1281,55.0677,55.1022,44996.0
2017-08-29 13:30:00,63.83,63.85,63.8,63.83,15560.0,55.1109,55.1281,55.085,55.1109,15560.0
2017-08-29 14:00:00,63.82,63.85,63.76,63.8,21340.0,55.1022,55.1281,55.0504,55.085,21340.0
2017-08-29 14:30:00,63.78,63.78,63.74,63.76,13815.0,55.0677,55.0677,55.0331,55.0504,13815.0
2017-08-29 15:00:00,63.76,63.82,63.7,63.82,44987.0,55.0504,55.1022,54.9986,55.1022,44987.0
2017-08-29 15:30:00,63.81,63.92,63.76,63.91,94392.0,55.0936,55.1886,55.0504,55.1799,94392.0
2017-08-30 09:30:00,63.91,64.13,63.79,64.02,34013.0,55.1799,55.3699,55.0763,55.2749,34013.0
2017-08-30 10:00:00,64.02,64.09,63.98,64.08,52350.0,55.2749,55.3353,55.2404,55.3267,52350.0
2017-08-30 10:30:00,64.09,64.24,64.08,64.24,34415.0,55.3353,55.4649,55.3267,55.4649,34415.0
2017-08-30 11:00:00,64.22,64.23,64.16,64.23,40772.0,55.4476,55.4562,55.3958,55.4562,40772.0
2017-08-30 11:30:00,64.23,64.28,64.19,64.22,29524.0,55.4562,55.4994,55.4217,55.4476,29524.0
2017-08-30 12:00:00,64.21,64.29,64.13,64.19,32790.0,55.4389,55.508,55.3699,55.4217,32790.0
2017-08-30 12:30:00,64.18,64.21,64.05,64.14,15959.0,55.413,55.4389,55.3008,55.3785,15959.0
2017-08-30 13:00:00,64.13,64.2,64.11,64.2,15455.0,55.3699,55.4303,55.3526,55.4303,15455.0
2017-08-30 13:30:00,64.19,64.27,64.18,64.26,27897.0,55.4217,55.4908,55.413,55.4821,27897.0
2017-08-30 14:00:00,64.27,64.32,64.24,64.3,28009.0,55.4908,55.5339,55.4649,55.5167,28009.0
2017-08-30 14:30:00,64.3,64.31,64.27,64.28,16745.0,55.5167,55.5253,55.4908,55.4994,16745.0
2017-08-30 15:00:00,64.28,64.29,64.24,64.27,44455.0,55.4994,55.508,55.4649,55.4908,44455.0
2017-08-30 15:30:00,64.26,64.28,64.14,64.17,81604.0,55.4821,55.4994,55.3785,55.4044,81604.0
2017-08-31 09:30:00,64.18,64.47,64.18,64.39,30403.0,55.413,55.6634,55.413,55.5944,30403.0
2017-08-31 10:00:00,64.37,64.37,64.27,64.29,18500.0,55.5771,55.5771,55.4908,55.508,18500.0
2017-08-31 10:30:00,64.3,64.33,64.19,64.19,12872.0,55.5167,55.5426,55.4217,55.4217,12872.0
2017-08-31 11:00:00,64.21,64.36,64.21,64.36,25287.0,55.4389,55.5685,55.4389,55.5685,25287.0
2017-08-31 11:30:00,64.36,64.56,64.35,64.53,17605.0,55.5685,55.7411,55.5598,55.7152,17605.0
2017-08-31 12:00:00,64.52,64.58,64.51,64.55,14898.0,55.7066,55.7584,55.698,55.7325,14898.0
2017-08-31 12:30:00,64.55,64.58,64.48,64.5,9727.0,55.7325,55.7584,55.6721,55.6893,9727.0
2017-08-31 13:00:00,64.5,64.56,64.49,64.55,11617.0,55.6893,55.7411,55.6807,55.7325,11617.0
2017-08-31 13:30:00,64.56,64.61,64.55,64.57,8819.0,55.7411,55.7843,55.7325,55.7498,8819.0
2017-08-31 14:00:00,64.59,64.65,64.53,64.64,14343.0,55.767,55.8188,55.7152,55.8102,14343.0
2017-08-31 14:30:00,64.64,64.7,64.64,64.67,12860.0,55.8102,55.862,55.8102,55.8361,12860.0
2017-08-31 15:00:00,64.68,64.8,64.63,64.75,26389.0,55.8447,55.9484,55.8016,55.9052,26389.0
2017-08-31 15:30:00,64.76,64.88,64.71,64.79,132940.0,55.9138,56.0174,55.8706,55.9397,132940.0
2017-09-01 09:30:00,65.0,65.0,64.71,64.75,75699.0,56.121,56.121,55.8706,55.9052,75699.0
2017-09-01 10:00:00,64.72,64.91,64.68,64.88,66277.0,55.8793,56.0433,55.8447,56.0174,66277.0
2017-09-01 10:30:00,64.87,64.9,64.75,64.87,38840.0,56.0088,56.0347,55.9052,56.0088,38840.0
2017-09-01 11:00:00,64.85,64.85,64.77,64.8,17646.0,55.9915,55.9915,55.9225,55.9484,17646.0
2017-09-01 11:30:00,64.8,64.84,64.76,64.82,22453.0,55.9484,55.9829,55.9138,55.9656,22453.0
2017-09-01 12:00:00,64.82,64.82,64.76,64.8,13176.0,55.9656,55.9656,55.9138,55.9484,13176.0
2017-09-01 12:30:00,64.81,64.82,64.8,64.81,17900.0,55.957,55.9656,55.9484,55.957,17900.0
2017-09-01 13:00:00,64.81,64.85,64.8,64.83,22921.0,55.957,55.9915,55.9484,55.9743,22921.0
2017-09-01 13:30:00,64.83,64.85,64.72,64.84,32790.0,55.9743,55.9915,55.8793,55.9829,32790.0
2017-09-01 14:00:00,64.84,64.87,64.82,64.84,19243.0,55.9829,56.0088,55.9656,55.9829,19243.0
2017-09-01 14:30:00,64.83,64.95,64.83,64.95,21081.0,55.9743,56.0779,55.9743,56.0779,21081.0
2017-09-01 15:00:00,64.94,65.05,64.94,65.04,47302.0,56.0692,56.1642,56.0692,56.1556,47302.0
2017-09-01 15:30:00,65.04,65.04,64.87,64.95,77610.0,56.1556,56.1556,56.0088,56.0779,77610.0
2017-09-05 09:30:00,64.89,64.89,64.38,64.39,41646.0,56.0261,56.0261,55.5857,55.5944,41646.0
2017-09-05 10:00:00,64.39,64.52,64.24,64.35,41933.0,55.5944,55.7066,55.4649,55.5598,41933.0
2017-09-05 10:30:00,64.38,64.38,64.27,64.3,40957.0,55.5857,55.5857,55.4908,55.5167,40957.0
2017-09-05 11:00:00,64.29,64.34,64.24,64.3,35115.0,55.508,55.5512,55.4649,55.5167,35115.0
2017-09-05 11:30:00,64.31,64.31,64.12,64.17,30020.0,55.5253,55.5253,55.3612,55.4044,30020.0
2017-09-05 12:00:00,64.17,64.17,63.9,63.93,47526.0,55.4044,55.4044,55.1713,55.1972,47526.0
2017-09-05 12:30:00,63.92,63.94,63.83,63.86,34950.0,55.1886,55.2058,55.1109,55.1368,34950.0
2017-09-05 13:00:00,63.87,63.88,63.72,63.87,35579.0,55.1454,55.154,55.0159,55.1454,35579.0
2017-09-05 13:30:00,63.88,63.92,63.76,63.89,47460.0,55.154,55.1886,55.0504,55.1627,47460.0
2017-09-05 14:00:00,63.88,63.91,63.79,63.89,32746.0,55.154,55.1799,55.0763,55.1627,32746.0
2017-09-05 14:30:00,63.89,63.94,63.81,63.87,49215.0,55.1627,55.2058,55.0936,55.1454,49215.0
2017-09-05 15:00:00,63.86,63.87,63.67,63.84,121660.0,55.1368,55.1454,54.9727,55.1195,121660.0
2017-09-05 15:30:00,63.84,63.93,63.81,63.85,147834.0,55.1195,55.1972,55.0936,55.1281,147834.0
2017-09-06 09:30:00,63.85,63.93,63.61,63.67,41696.0,55.1281,55.1972,54.9209,54.9727,41696.0
2017-09-06 10:00:00,63.68,63.87,63.68,63.79,44423.0,54.9813,55.1454,54.9813,55.0763,44423.0
2017-09-06 10:30:00,63.79,63.93,63.78,63.87,43280.0,55.0763,55.1972,55.0677,55.1454,43280.0
2017-09-06 11:00:00,63.88,63.9,63.84,63.88,32423.0,55.154,55.1713,55.1195,55.154,32423.0
2017-09-06 11:30:00,63.87,63.99,63.84,63.98,41579.0,55.1454,55.249,55.1195,55.2404,41579.0
2017-09-06 12:00:00,63.98,64.03,63.93,63.99,50952.0,55.2404,55.2835,55.1972,55.249,50952.0
2017-09-06 12:30:00,63.99,64.06,63.94,63.98,28461.0,55.249,55.3094,55.2058,55.2404,28461.0
2017-09-06 13:00:00,63.97,64.0,63.81,63.84,33036.0,55.2317,55.2576,55.0936,55.1195,33036.0
2017-09-06 13:30:00,63.82,63.9,63.68,63.7,30434.0,55.1022,55.1713,54.9813,54.9986,30434.0
2017-09-06 14:00:00,63.72,63.77,63.68,63.74,26160.0,55.0159,55.0591,54.9813,55.0331,26160.0
2017-09-06 14:30:00,63.75,63.75,63.7,63.72,35207.0,55.0418,55.0418,54.9986,55.0159,35207.0
2017-09-06 15:00:00,63.71,63.87,63.71,63.87,95577.0,55.0072,55.1454,55.0072,55.1454,95577.0
2017-09-06 15:30:00,63.86,63.88,63.75,63.81,93620.0,55.1368,55.154,55.0418,55.0936,93620.0
2017-09-07 09:30:00,63.76,63.79,63.23,63.4,91076.0,55.0504,55.0763,54.5928,54.7396,91076.0
2017-09-07 10:00:00,63.43,63.45,63.23,63.36,42343.0,54.7655,54.7828,54.5928,54.7051,42343.0
2017-09-07 10:30:00,63.36,63.78,63.35,63.66,62886.0,54.7051,55.0677,54.6964,54.9641,62886.0
2017-09-07 11:00:00,63.66,63.68,63.53,63.58,39471.0,54.9641,54.9813,54.8518,54.895,39471.0
2017-09-07 11:30:00,63.56,63.62,63.48,63.5,21018.0,54.8777,54.9295,54.8087,54.8259,21018.0
2017-09-07 12:00:00,63.49,63.54,63.44,63.49,26248.0,54.8173,54.8605,54.7741,54.8173,26248.0
2017-09-07 12:30:00,63.49,63.59,63.47,63.58,26215.0,54.8173,54.9036,54.8,54.895,26215.0
2017-09-07 13:00:00,63.58,63.66,63.56,63.64,24529.0,54.895,54.9641,54.8777,54.9468,24529.0
2017-09-07 13:30:00,63.65,63.72,63.6,63.7,24375.0,54.9554,55.0159,54.9123,54.9986,24375.0
2017-09-07 14:00:00,63.7,63.82,63.66,63.76,30587.0,54.9986,55.1022,54.9641,55.0504,30587.0
2017-09-07 14:30:00,63.77,63.78,63.71,63.74,53888.0,55.0591,55.0677,55.0072,55.0331,53888.0
2017-09-07 15:00:00,63.74,63.77,63.69,63.7,50142.0,55.0331,55.0591,54.99,54.9986,50142.0
2017-09-07 15:30:00,63.7,63.75,63.56,63.61,110196.0,54.9986,55.0418,54.8777,54.9209,110196.0
2017-09-08 09:30:00,63.43,63.7,63.25,63.33,49187.0,54.7655,54.9986,54.6101,54.6792,49187.0
2017-09-08 10:00:00,63.33,63.47,63.29,63.44,41781.0,54.6792,54.8,54.6446,54.7741,41781.0
2017-09-08 10:30:00,63.44,63.68,63.33,63.63,47646.0,54.7741,54.9813,54.6792,54.9382,47646.0
2017-09-08 11:00:00,63.63,63.8,63.61,63.78,30653.0,54.9382,55.085,54.9209,55.0677,30653.0
2017-09-08 11:30:00,63.77,63.94,63.72,63.93,33610.0,55.0591,55.2058,55.0159,55.1972,33610.0
2017-09-08 12:00:00,63.93,63.93,63.74,63.86,29959.0,55.1972,55.1972,55.0331,55.1368,29959.0
2017-09-08 12:30:00,63.86,64.0,63.85,63.95,36166.0,55.1368,55.2576,55.1281,55.2145,36166.0
2017-09-08 13:00:00,63.95,63.99,63.87,63.99,31565.0,55.2145,55.249,55.1454,55.249,31565.0
2017-09-08 13:30:00,63.98,64.01,63.86,63.86,34855.0,55.2404,55.2663,55.1368,55.1368,34855.0
2017-09-08 14:00:00,63.86,63.99,63.83,63.99,38388.0,55.1368,55.249,55.1109,55.249,38388.0
2017-09-08 14:30:00,64.0,64.03,63.98,63.99,41697.0,55.2576,55.2835,55.2404,55.249,41697.0
2017-09-08 15:00:00,63.98,63.98,63.84,63.85,59254.0,55.2404,55.2404,55.1195,55.1281,59254.0
2017-09-08 15:30:00,63.85,63.85,63.73,63.75,97384.0,55.1281,55.1281,55.0245,55.0418,97384.0
2017-09-11 09:30:00,63.87,63.99,63.72,63.8,72199.0,55.1454,55.249,55.0159,55.085,72199.0
2017-09-11 10:00:00,63.81,63.86,63.73,63.73,44074.0,55.0936,55.1368,55.0245,55.0245,44074.0
2017-09-11 10:30:00,63.73,63.78,63.7,63.74,38602.0,55.0245,55.0677,54.9986,55.0331,38602.0
2017-09-11 11:00:00,63.73,63.93,63.72,63.88,39445.0,55.0245,55.1972,55.0159,55.154,39445.0
2017-09-11 11:30:00,63.88,63.94,63.86,63.88,25499.0,55.154,55.2058,55.1368,55.154,25499.0
2017-09-11 12:00:00,63.88,63.96,63.84,63.89,22335.0,55.154,55.2231,55.1195,55.1627,22335.0
2017-09-11 12:30:00,63.9,63.9,63.8,63.81,20792.0,55.1713,55.1713,55.085,55.0936,20792.0
2017-09-11 13:00:00,63.81,63.95,63.74,63.91,33094.0,55.0936,55.2145,55.0331,55.1799,33094.0
2017-09-11 13:30:00,63.91,63.93,63.82,63.83,29964.0,55.1799,55.1972,55.1022,55.1109,29964.0
2017-09-11 14:00:00,63.85,63.93,63.81,63.9,32813.0,55.1281,55.1972,55.0936,55.1713,32813.0
2017-09-11 14:30:00,63.9,63.96,63.89,63.9,45345.0,55.1713,55.2231,55.1627,55.1713,45345.0
2017-09-11 15:00:00,63.9,64.0,63.84,64.0,71595.0,55.1713,55.2576,55.1195,55.2576,71595.0
2017-09-11 15:30:00,64.0,64.05,63.95,64.0,142989.0,55.2576,55.3008,55.2145,55.2576,142989.0
2017-09-12 09:30:00,64.11,64.25,63.81,63.91,84692.0,55.3526,55.4735,55.0936,55.1799,84692.0
2017-09-12 10:00:00,63.93,63.93,63.69,63.83,68441.0,55.1972,55.1972,54.99,55.1109,68441.0
2017-09-12 10:30:00,63.81,63.81,63.65,63.74,63166.0,55.0936,55.0936,54.9554,55.0331,63166.0
2017-09-12 11:00:00,63.73,63.96,63.73,63.96,37851.0,55.0245,55.2231,55.0245,55.2231,37851.0
2017-09-12 11:30:00,63.94,64.03,63.93,63.93,34370.0,55.2058,55.2835,55.1972,55.1972,34370.0
2017-09-12 12:00:00,63.93,63.95,63.87,63.92,21441.0,55.1972,55.2145,55.1454,55.1886,21441.0
2017-09-12 12:30:00,63.91,63.97,63.84,63.86,21562.0,55.1799,55.2317,55.1195,55.1368,21562.0
2017-09-12 13:00:00,63.87,63.93,63.85,63.93,18169.0,55.1454,55.1972,55.1281,55.1972,18169.0
2017-09-12 13:30:00,63.91,63.98,63.88,63.95,20789.0,55.1799,55.2404,55.154,55.2145,20789.0
2017-09-12 14:00:00,63.95,63.98,63.87,63.87,31976.0,55.2145,55.2404,55.1454,55.1454,31976.0
2017-09-12 14:30:00,63.89,63.91,63.84,63.87,42790.0,55.1627,55.1799,55.1195,55.1454,42790.0
2017-09-12 15:00:00,63.86,63.88,63.83,63.84,36958.0,55.1368,55.154,55.1109,55.1195,36958.0
2017-09-12 15:30:00,63.84,63.92,63.78,63.86,117735.0,55.1195,55.1886,55.0677,55.1368,117735.0
2017-09-13 09:30:00,63.68,63.8,63.5,63.6,34401.0,54.9813,55.085,54.8259,54.9123,34401.0
2017-09-13 10:00:00,63.6,63.81,63.46,63.75,49694.0,54.9123,55.0936,54.7914,55.0418,49694.0
2017-09-13 10:30:00,63.74,63.78,63.63,63.78,22064.0,55.0331,55.0677,54.9382,55.0677,22064.0
2017-09-13 11:00:00,63.79,63.86,63.77,63.83,25777.0,55.0763,55.1368,55.0591,55.1109,25777.0
2017-09-13 11:30:00,63.82,63.86,63.78,63.83,22254.0,55.1022,55.1368,55.0677,55.1109,22254.0
2017-09-13 12:00:00,63.82,63.83,63.65,63.66,45970.0,55.1022,55.1109,54.9554,54.9641,45970.0
2017-09-13 12:30:00,63.66,63.68,63.57,63.6,27644.0,54.9641,54.9813,54.8864,54.9123,27644.0
2017-09-13 13:00:00,63.6,63.66,63.57,63.59,25281.0,54.9123,54.9641,54.8864,54.9036,25281.0
2017-09-13 13:30:00,63.59,63.61,63.55,63.57,26957.0,54.9036,54.9209,54.8691,54.8864,26957.0
2017-09-13 14:00:00,63.58,63.81,63.57,63.71,32520.0,54.895,55.0936,54.8864,55.0072,32520.0
2017-09-13 14:30:00,63.71,63.75,63.7,63.72,29646.0,55.0072,55.0418,54.9986,55.0159,29646.0
2017-09-13 15:00:00,63.72,63.81,63.72,63.8,58041.0,55.0159,55.0936,55.0159,55.085,58041.0
2017-09-13 15:30:00,63.79,63.8,63.55,63.65,139075.0,55.0763,55.085,54.8691,54.9554,139075.0
2017-09-14 09:30:00,63.32,63.62,63.32,63.41,44819.0,54.6705,54.9295,54.6705,54.7482,44819.0
2017-09-14 10:00:00,63.41,63.49,63.32,63.38,45619.0,54.7482,54.8173,54.6705,54.7223,45619.0
2017-09-14 10:30:00,63.38,63.45,63.3,63.41,34318.0,54.7223,54.7828,54.6533,54.7482,34318.0
2017-09-14 11:00:00,63.42,63.62,63.42,63.57,40449.0,54.7569,54.9295,54.7569,54.8864,40449.0
2017-09-14 11:30:00,63.57,63.58,63.41,63.43,16825.0,54.8864,54.895,54.7482,54.7655,16825.0
2017-09-14 12:00:00,63.42,63.47,63.24,63.32,48876.0,54.7569,54.8,54.6014,54.6705,48876.0
2017-09-14 12:30:00,63.3,63.57,63.28,63.51,25458.0,54.6533,54.8864,54.636,54.8346,25458.0
2017-09-14 13:00:00,63.52,63.53,63.43,63.46,15042.0,54.8432,54.8518,54.7655,54.7914,15042.0
2017-09-14 13:30:00,63.44,63.52,63.44,63.46,20736.0,54.7741,54.8432,54.7741,54.7914,20736.0
2017-09-14 14:00:00,63.46,63.56,63.45,63.55,36966.0,54.7914,54.8777,54.7828,54.8691,36966.0
2017-09-14 14:30:00,63.55,63.57,63.52,63.56,31662.0,54.8691,54.8864,54.8432,54.8777,31662.0
2017-09-14 15:00:00,63.55,63.56,63.36,63.37,42311.0,54.8691,54.8777,54.7051,54.7137,42311.0
2017-09-14 15:30:00,63.37,63.46,63.32,63.41,89814.0,54.7137,54.7914,54.6705,54.7482,89814.0
2017-09-15 09:30:00,63.28,63.36,62.97,62.98,39499.0,54.636,54.7051,54.3683,54.377,39499.0
2017-09-15 10:00:00,62.97,62.99,62.65,62.67,37208.0,54.3683,54.3856,54.092,54.1093,37208.0
2017-09-15 10:30:00,62.68,62.72,62.56,62.71,44492.0,54.1179,54.1525,54.0143,54.1438,44492.0
2017-09-15 11:00:00,62.71,62.88,62.68,62.88,33781.0,54.1438,54.2906,54.1179,54.2906,33781.0
2017-09-15 11:30:00,62.87,62.87,62.7,62.74,27311.0,54.282,54.282,54.1352,54.1697,27311.0
2017-09-15 12:00:00,62.74,62.86,62.74,62.76,27204.0,54.1697,54.2734,54.1697,54.187,27204.0
2017-09-15 12:30:00,62.76,62.77,62.54,62.6,24593.0,54.187,54.1957,53.9971,54.0489,24593.0
2017-09-15 13:00:00,62.57,62.75,62.57,62.73,21818.0,54.023,54.1784,54.023,54.1611,21818.0
2017-09-15 13:30:00,62.74,62.81,62.72,62.72,24533.0,54.1697,54.2302,54.1525,54.1525,24533.0
2017-09-15 14:00:00,62.74,63.03,62.7,62.92,41762.0,54.1697,54.4201,54.1352,54.3252,41762.0
2017-09-15 14:30:00,62.91,63.0,62.84,62.98,51351.0,54.3165,54.3942,54.2561,54.377,51351.0
2017-09-15 15:00:00,62.97,63.02,62.95,63.01,52561.0,54.3683,54.4115,54.3511,54.4029,52561.0
2017-09-15 15:30:00,63.01,63.07,62.46,62.52,559315.0,54.4029,54.4547,53.928,53.9798,559315.0
2017-09-18 09:30:00,62.85,63.52,62.39,63.41,160027.0,54.2647,54.8432,53.8676,54.7482,160027.0
2017-09-18 10:00:00,63.4,63.47,63.28,63.47,103481.0,54.7396,54.8,54.636,54.8,103481.0
2017-09-18 10:30:00,63.45,63.47,63.27,63.31,85499.0,54.7828,54.8,54.6274,54.6619,85499.0
2017-09-18 11:00:00,63.32,63.67,63.31,63.6,114223.0,54.6705,54.9727,54.6619,54.9123,114223.0
2017-09-18 11:30:00,63.59,63.67,63.59,63.62,60728.0,54.9036,54.9727,54.9036,54.9295,60728.0
2017-09-18 12:00:00,63.62,63.63,63.58,63.6,51188.0,54.9295,54.9382,54.895,54.9123,51188.0
2017-09-18 12:30:00,63.61,63.63,63.57,63.62,113948.0,54.9209,54.9382,54.8864,54.9295,113948.0
2017-09-18 13:00:00,63.62,63.75,63.58,63.71,52310.0,54.9295,55.0418,54.895,55.0072,52310.0
2017-09-18 13:30:00,63.71,63.94,63.7,63.89,45965.0,55.0072,55.2058,54.9986,55.1627,45965.0
2017-09-18 14:00:00,63.9,64.06,63.79,64.0,72956.0,55.1713,55.3094,55.0763,55.2576,72956.0
2017-09-18 14:30:00,63.99,64.14,63.99,64.13,72804.0,55.249,55.3785,55.249,55.3699,72804.0
2017-09-18 15:00:00,64.12,64.24,64.07,64.24,95497.0,55.3612,55.4649,55.3181,55.4649,95497.0
2017-09-18 15:30:00,64.24,64.25,64.1,64.14,198718.0,55.4649,55.4735,55.344,55.3785,198718.0
2017-09-19 09:30:00,64.14,64.68,64.14,64.68,51298.0,55.3785,55.8447,55.3785,55.8447,51298.0
2017-09-19 10:00:00,64.66,64.72,64.54,64.64,43280.0,55.8275,55.8793,55.7239,55.8102,43280.0
2017-09-19 10:30:00,64.67,64.68,64.32,64.41,34844.0,55.8361,55.8447,55.5339,55.6116,34844.0
2017-09-19 11:00:00,64.42,64.7,64.39,64.67,54336.0,55.6203,55.862,55.5944,55.8361,54336.0
2017-09-19 11:30:00,64.67,64.69,64.38,64.4,50150.0,55.8361,55.8534,55.5857,55.603,50150.0
2017-09-19 12:00:00,64.39,64.48,64.31,64.31,56842.0,55.5944,55.6721,55.5253,55.5253,56842.0
2017-09-19 12:30:00,64.31,64.38,64.3,64.38,25084.0,55.5253,55.5857,55.5167,55.5857,25084.0
2017-09-19 13:00:00,64.38,64.47,64.38,64.47,26691.0,55.5857,55.6634,55.5857,55.6634,26691.0
2017-09-19 13:30:00,64.47,64.47,64.31,64.35,40719.0,55.6634,55.6634,55.5253,55.5598,40719.0
2017-09-19 14:00:00,64.34,64.41,64.28,64.35,35937.0,55.5512,55.6116,55.4994,55.5598,35937.0
2017-09-19 14:30:00,64.33,64.43,64.3,64.4,55317.0,55.5426,55.6289,55.5167,55.603,55317.0
2017-09-19 15:00:00,64.4,64.42,64.16,64.17,69573.0,55.603,55.6203,55.3958,55.4044,69573.0
2017-09-19 15:30:00,64.17,64.18,63.96,64.02,159158.0,55.4044,55.413,55.2231,55.2749,159158.0
2017-09-20 09:30:00,63.82,64.09,63.79,63.93,28971.0,55.1022,55.3353,55.0763,55.1972,28971.0
2017-09-20 10:00:00,63.93,63.97,63.62,63.63,25659.0,55.1972,55.2317,54.9295,54.9382,25659.0
2017-09-20 10:30:00,63.63,63.66,63.53,63.59,36039.0,54.9382,54.9641,54.8518,54.9036,36039.0
2017-09-20 11:00:00,63.57,63.7,63.54,63.69,18948.0,54.8864,54.9986,54.8605,54.99,18948.0
2017-09-20 11:30:00,63.7,63.74,63.57,63.61,15739.0,54.9986,55.0331,54.8864,54.9209,15739.0
2017-09-20 12:00:00,63.63,63.8,63.63,63.79,9139.0,54.9382,55.085,54.9382,55.0763,9139.0
2017-09-20 12:30:00,63.77,63.78,63.61,63.61,15415.0,55.0591,55.0677,54.9209,54.9209,15415.0
2017-09-20 13:00:00,63.61,63.63,63.48,63.52,20880.0,54.9209,54.9382,54.8087,54.8432,20880.0
2017-09-20 13:30:00,63.53,63.58,63.49,63.51,16869.0,54.8518,54.895,54.8173,54.8346,16869.0
2017-09-20 14:00:00,63.51,63.51,63.19,63.29,23181.0,54.8346,54.8346,54.5583,54.6446,23181.0
2017-09-20 14:30:00,63.27,63.28,63.16,63.16,47560.0,54.6274,54.636,54.5324,54.5324,47560.0
2017-09-20 15:00:00,63.16,63.49,63.09,63.48,67202.0,54.5324,54.8173,54.4719,54.8087,67202.0
2017-09-20 15:30:00,63.49,63.7,63.48,63.69,94893.0,54.8173,54.9986,54.8087,54.99,94893.0
2017-09-21 09:30:00,63.47,63.69,63.44,63.5,19271.0,54.8,54.99,54.7741,54.8259,19271.0
2017-09-21 10:00:00,63.48,63.5,63.17,63.17,17917.0,54.8087,54.8259,54.541,54.541,17917.0
2017-09-21 10:30:00,63.17,63.47,63.11,63.42,22195.0,54.541,54.8,54.4892,54.7569,22195.0
2017-09-21 11:00:00,63.42,63.6,63.39,63.57,26319.0,54.7569,54.9123,54.731,54.8864,26319.0
2017-09-21 11:30:00,63.55,63.65,63.52,63.59,15776.0,54.8691,54.9554,54.8432,54.9036,15776.0
2017-09-21 12:00:00,63.6,63.66,63.59,63.63,10502.0,54.9123,54.9641,54.9036,54.9382,10502.0
2017-09-21 12:30:00,63.64,63.64,63.33,63.42,42089.0,54.9468,54.9468,54.6792,54.7569,42089.0
2017-09-21 13:00:00,63.45,63.49,63.42,63.43,11908.0,54.7828,54.8173,54.7569,54.7655,11908.0
2017-09-21 13:30:00,63.43,63.51,63.41,63.49,14883.0,54.7655,54.8346,54.7482,54.8173,14883.0
2017-09-21 14:00:00,63.51,63.62,63.44,63.61,36906.0,54.8346,54.9295,54.7741,54.9209,36906.0
2017-09-21 14:30:00,63.6,63.65,63.57,63.61,29921.0,54.9123,54.9554,54.8864,54.9209,29921.0
2017-09-21 15:00:00,63.61,63.66,63.58,63.65,41212.0,54.9209,54.9641,54.895,54.9554,41212.0
2017-09-21 15:30:00,63.65,63.71,63.63,63.7,155670.0,54.9554,55.0072,54.9382,54.9986,155670.0
2017-09-22 09:30:00,63.69,63.98,63.59,63.9,31152.0,54.99,55.2404,54.9036,55.1713,31152.0
2017-09-22 10:00:00,63.88,64.12,63.84,63.94,29063.0,55.154,55.3612,55.1195,55.2058,29063.0
2017-09-22 10:30:00,63.92,64.0,63.88,63.9,25967.0,55.1886,55.2576,55.154,55.1713,25967.0
2017-09-22 11:00:00,63.91,64.01,63.91,63.91,11808.0,55.1799,55.2663,55.1799,55.1799,11808.0
2017-09-22 11:30:00,63.91,64.15,63.9,64.09,26538.0,55.1799,55.3871,55.1713,55.3353,26538.0
2017-09-22 12:00:00,64.12,64.28,64.12,64.26,17099.0,55.3612,55.4994,55.3612,55.4821,17099.0
2017-09-22 12:30:00,64.25,64.27,64.15,64.22,15828.0,55.4735,55.4908,55.3871,55.4476,15828.0
2017-09-22 13:00:00,64.22,64.26,64.11,64.23,14540.0,55.4476,55.4821,55.3526,55.4562,14540.0
2017-09-22 13:30:00,64.25,64.33,64.23,64.23,21969.0,55.4735,55.5426,55.4562,55.4562,21969.0
2017-09-22 14:00:00,64.25,64.25,64.12,64.16,21942.0,55.4735,55.4735,55.3612,55.3958,21942.0
2017-09-22 14:30:00,64.16,64.17,64.01,64.09,33294.0,55.3958,55.4044,55.2663,55.3353,33294.0
2017-09-22 15:00:00,64.09,64.1,63.97,64.05,47779.0,55.3353,55.344,55.2317,55.3008,47779.0
2017-09-22 15:30:00,64.06,64.16,63.95,64.16,97092.0,55.3094,55.3958,55.2145,55.3958,97092.0
2017-09-25 09:30:00,63.98,64.38,63.98,64.21,29154.0,55.2404,55.5857,55.2404,55.4389,29154.0
2017-09-25 10:00:00,64.2,64.48,64.19,64.48,18947.0,55.4303,55.6721,55.4217,55.6721,18947.0
2017-09-25 10:30:00,64.46,64.55,64.32,64.47,31180.0,55.6548,55.7325,55.5339,55.6634,31180.0
2017-09-25 11:00:00,64.47,64.64,64.39,64.58,65068.0,55.6634,55.8102,55.5944,55.7584,65068.0
2017-09-25 11:30:00,64.59,64.59,64.38,64.45,28689.0,55.767,55.767,55.5857,55.6462,28689.0
2017-09-25 12:00:00,64.45,64.47,64.0,64.14,56311.0,55.6462,55.6634,55.2576,55.3785,56311.0
2017-09-25 12:30:00,64.13,64.16,64.09,64.14,10000.0,55.3699,55.3958,55.3353,55.3785,10000.0
2017-09-25 13:00:00,64.15,64.26,64.07,64.23,14918.0,55.3871,55.4821,55.3181,55.4562,14918.0
2017-09-25 13:30:00,64.22,64.24,64.12,64.23,17012.0,55.4476,55.4649,55.3612,55.4562,17012.0
2017-09-25 14:00:00,64.23,64.25,64.19,64.21,14259.0,55.4562,55.4735,55.4217,55.4389,14259.0
2017-09-25 14:30:00,64.22,64.31,64.22,64.31,21539.0,55.4476,55.5253,55.4476,55.5253,21539.0
2017-09-25 15:00:00,64.31,64.34,64.26,64.3,21031.0,55.5253,55.5512,55.4821,55.5167,21031.0
2017-09-25 15:30:00,64.29,64.39,64.2,64.36,117914.0,55.508,55.5944,55.4303,55.5685,117914.0
2017-09-26 09:30:00,64.44,64.83,64.31,64.48,118488.0,55.6375,55.9743,55.5253,55.6721,118488.0
2017-09-26 10:00:00,64.45,64.49,64.2,64.23,35295.0,55.6462,55.6807,55.4303,55.4562,35295.0
2017-09-26 10:30:00,64.23,64.27,64.1,64.13,19324.0,55.4562,55.4908,55.344,55.3699,19324.0
2017-09-26 11:00:00,64.1,64.36,64.06,64.29,24189.0,55.344,55.5685,55.3094,55.508,24189.0
2017-09-26 11:30:00,64.28,64.28,64.15,64.23,16981.0,55.4994,55.4994,55.3871,55.4562,16981.0
2017-09-26 12:00:00,64.24,64.26,64.2,64.26,13360.0,55.4649,55.4821,55.4303,55.4821,13360.0
2017-09-26 12:30:00,64.27,64.28,64.2,64.26,9803.0,55.4908,55.4994,55.4303,55.4821,9803.0
2017-09-26 13:00:00,64.26,64.35,64.25,64.34,28588.0,55.4821,55.5598,55.4735,55.5512,28588.0
2017-09-26 13:30:00,64.35,64.44,64.24,64.29,31140.0,55.5598,55.6375,55.4649,55.508,31140.0
2017-09-26 14:00:00,64.3,64.46,64.28,64.37,84521.0,55.5167,55.6548,55.4994,55.5771,84521.0
2017-09-26 14:30:00,64.37,64.38,64.31,64.33,22581.0,55.5771,55.5857,55.5253,55.5426,22581.0
2017-09-26 15:00:00,64.3,64.33,64.22,64.25,34142.0,55.5167,55.5426,55.4476,55.4735,34142.0
2017-09-26 15:30:00,64.24,64.38,64.22,64.37,166645.0,55.4649,55.5857,55.4476,55.5771,166645.0
2017-09-27 09:30:00,64.71,64.87,64.41,64.56,54542.0,55.8706,56.0088,55.6116,55.7411,54542.0
2017-09-27 10:00:00,64.56,64.82,64.47,64.78,47794.0,55.7411,55.9656,55.6634,55.9311,47794.0
2017-09-27 10:30:00,64.73,64.77,64.59,64.59,34261.0,55.8879,55.9225,55.767,55.767,34261.0
2017-09-27 11:00:00,64.6,64.72,64.59,64.64,29997.0,55.7757,55.8793,55.767,55.8102,29997.0
2017-09-27 11:30:00,64.63,64.65,64.41,64.46,26480.0,55.8016,55.8188,55.6116,55.6548,26480.0
2017-09-27 12:00:00,64.45,64.56,64.34,64.48,42578.0,55.6462,55.7411,55.5512,55.6721,42578.0
2017-09-27 12:30:00,64.5,64.67,64.48,64.63,28640.0,55.6893,55.8361,55.6721,55.8016,28640.0
2017-09-27 13:00:00,64.61,64.66,64.57,64.62,25523.0,55.7843,55.8275,55.7498,55.7929,25523.0
2017-09-27 13:30:00,64.59,64.72,64.57,64.72,37403.0,55.767,55.8793,55.7498,55.8793,37403.0
2017-09-27 14:00:00,64.7,64.81,64.67,64.73,36930.0,55.862,55.957,55.8361,55.8879,36930.0
2017-09-27 14:30:00,64.73,64.77,64.62,64.62,66960.0,55.8879,55.9225,55.7929,55.7929,66960.0
2017-09-27 15:00:00,64.62,64.81,64.58,64.72,82149.0,55.7929,55.957,55.7584,55.8793,82149.0
2017-09-27 15:30:00,64.72,64.72,64.53,64.55,129319.0,55.8793,55.8793,55.7152,55.7325,129319.0
2017-09-28 09:30:00,64.31,64.35,64.17,64.32,21485.0,55.7157,55.7503,55.5944,55.7243,21485.0
2017-09-28 10:00:00,64.32,64.32,64.14,64.15,7065.0,55.7243,55.7243,55.5684,55.577,7065.0
2017-09-28 10:30:00,64.15,64.23,64.14,64.22,8868.0,55.577,55.6463,55.5684,55.6377,8868.0
2017-09-28 11:00:00,64.15,64.28,64.15,64.23,9800.0,55.577,55.6897,55.577,55.6463,9800.0
2017-09-28 11:30:00,64.22,64.23,64.16,64.16,4503.0,55.6377,55.6463,55.5857,55.5857,4503.0
2017-09-28 12:00:00,64.17,64.25,64.15,64.23,8651.0,55.5944,55.6637,55.577,55.6463,8651.0
2017-09-28 12:30:00,64.24,64.24,64.17,64.2,5671.0,55.655,55.655,55.5944,55.6204,5671.0
2017-09-28 13:00:00,64.18,64.23,64.16,64.23,9196.0,55.603,55.6463,55.5857,55.6463,9196.0
2017-09-28 13:30:00,64.23,64.28,64.23,64.25,11740.0,55.6463,55.6897,55.6463,55.6637,11740.0
2017-09-28 14:00:00,64.25,64.27,64.19,64.19,13622.0,55.6637,55.681,55.6117,55.6117,13622.0
2017-09-28 14:30:00,64.19,64.2,64.1,64.12,12161.0,55.6117,55.6204,55.5337,55.551,12161.0
2017-09-28 15:00:00,64.1,64.31,64.1,64.28,40465.0,55.5337,55.7157,55.5337,55.6897,40465.0
2017-09-28 15:30:00,64.27,64.29,64.1,64.18,78306.0,55.681,55.6983,55.5337,55.603,78306.0
2017-09-29 09:30:00,64.06,64.61,64.06,64.39,28087.0,55.4991,55.9756,55.4991,55.785,28087.0
2017-09-29 10:00:00,64.42,64.53,64.39,64.47,17065.0,55.811,55.9062,55.785,55.8543,17065.0
2017-09-29 10:30:00,64.46,64.46,64.33,64.35,12963.0,55.8456,55.8456,55.733,55.7503,12963.0
2017-09-29 11:00:00,64.38,64.48,64.35,64.41,11264.0,55.7763,55.8629,55.7503,55.8023,11264.0
2017-09-29 11:30:00,64.41,64.45,64.37,64.4,15246.0,55.8023,55.8369,55.7676,55.7936,15246.0
2017-09-29 12:00:00,64.4,64.45,64.39,64.41,16105.0,55.7936,55.8369,55.785,55.8023,16105.0
2017-09-29 12:30:00,64.41,64.45,64.4,64.42,8966.0,55.8023,55.8369,55.7936,55.811,8966.0
2017-09-29 13:00:00,64.42,64.44,64.4,64.41,15227.0,55.811,55.8283,55.7936,55.8023,15227.0
2017-09-29 13:30:00,64.42,64.46,64.36,64.41,37951.0,55.811,55.8456,55.759,55.8023,37951.0
2017-09-29 14:00:00,64.41,64.42,64.25,64.25,16699.0,55.8023,55.811,55.6637,55.6637,16699.0
2017-09-29 14:30:00,64.25,64.25,64.08,64.14,52141.0,55.6637,55.6637,55.5164,55.5684,52141.0
2017-09-29 15:00:00,64.11,64.24,64.1,64.23,26529.0,55.5424,55.655,55.5337,55.6463,26529.0
2017-09-29 15:30:00,64.25,64.34,64.2,64.32,53591.0,55.6637,55.7416,55.6204,55.7243,53591.0
2017-10-02 09:30:00,64.32,64.63,64.23,64.59,50181.0,55.7243,55.9929,55.6463,55.9582,50181.0
2017-10-02 10:00:00,64.6,64.76,64.57,64.72,18969.0,55.9669,56.1055,55.9409,56.0709,18969.0
2017-10-02 10:30:00,64.72,64.77,64.67,64.73,15639.0,56.0709,56.1142,56.0275,56.0795,15639.0
2017-10-02 11:00:00,64.73,64.73,64.47,64.53,16797.0,56.0795,56.0795,55.8543,55.9062,16797.0
2017-10-02 11:30:00,64.55,64.57,64.51,64.52,27723.0,55.9236,55.9409,55.8889,55.8976,27723.0
2017-10-02 12:00:00,64.5,64.64,64.45,64.62,17041.0,55.8803,56.0015,55.8369,55.9842,17041.0
2017-10-02 12:30:00,64.62,64.69,64.59,64.67,8061.0,55.9842,56.0449,55.9582,56.0275,8061.0
2017-10-02 13:00:00,64.68,64.73,64.67,64.7,10389.0,56.0362,56.0795,56.0275,56.0535,10389.0
2017-10-02 13:30:00,64.71,64.72,64.68,64.68,7669.0,56.0622,56.0709,56.0362,56.0362,7669.0
2017-10-02 14:00:00,64.68,64.69,64.65,64.69,11044.0,56.0362,56.0449,56.0102,56.0449,11044.0
2017-10-02 14:30:00,64.68,64.71,64.67,64.67,10660.0,56.0362,56.0622,56.0275,56.0275,10660.0
2017-10-02 15:00:00,64.68,64.71,64.67,64.7,18667.0,56.0362,56.0622,56.0275,56.0535,18667.0
2017-10-02 15:30:00,64.7,64.7,64.57,64.63,63304.0,56.0535,56.0535,55.9409,55.9929,63304.0
2017-10-03 09:30:00,64.6,65.05,64.6,65.04,48050.0,55.9669,56.3568,55.9669,56.3481,48050.0
2017-10-03 10:00:00,65.05,65.2,64.99,65.07,19583.0,56.3568,56.4867,56.3048,56.3741,19583.0
2017-10-03 10:30:00,65.07,65.24,65.0,65.17,37215.0,56.3741,56.5214,56.3134,56.4607,37215.0
2017-10-03 11:00:00,65.17,65.17,64.88,65.05,43499.0,56.4607,56.4607,56.2095,56.3568,43499.0
2017-10-03 11:30:00,65.05,65.06,64.98,65.04,16783.0,56.3568,56.3654,56.2961,56.3481,16783.0
2017-10-03 12:00:00,65.03,65.12,65.03,65.1,14700.0,56.3394,56.4174,56.3394,56.4001,14700.0
2017-10-03 12:30:00,65.1,65.1,64.92,64.94,36640.0,56.4001,56.4001,56.2441,56.2615,36640.0
2017-10-03 13:00:00,64.94,65.05,64.93,65.03,42626.0,56.2615,56.3568,56.2528,56.3394,42626.0
2017-10-03 13:30:00,65.03,65.08,64.99,65.0,42097.0,56.3394,56.3827,56.3048,56.3134,42097.0
2017-10-03 14:00:00,65.0,65.1,64.94,65.07,35777.0,56.3134,56.4001,56.2615,56.3741,35777.0
2017-10-03 14:30:00,65.07,65.1,65.06,65.09,32076.0,56.3741,56.4001,56.3654,56.3914,32076.0
2017-10-03 15:00:00,65.09,65.12,65.01,65.1,49744.0,56.3914,56.4174,56.3221,56.4001,49744.0
2017-10-03 15:30:00,65.11,65.25,65.11,65.19,166193.0,56.4087,56.53,56.4087,56.478,166193.0
2017-10-04 09:30:00,65.23,65.3,64.89,65.18,80739.0,56.5127,56.5733,56.2181,56.4694,80739.0
2017-10-04 10:00:00,65.14,65.16,64.98,65.06,18023.0,56.4347,56.4521,56.2961,56.3654,18023.0
2017-10-04 10:30:00,65.04,65.08,64.98,65.07,14507.0,56.3481,56.3827,56.2961,56.3741,14507.0
2017-10-04 11:00:00,65.06,65.17,65.03,65.15,14681.0,56.3654,56.4607,56.3394,56.4434,14681.0
2017-10-04 11:30:00,65.16,65.32,65.14,65.32,16742.0,56.4521,56.5907,56.4347,56.5907,16742.0
2017-10-04 12:00:00,65.34,65.46,65.32,65.42,20830.0,56.608,56.712,56.5907,56.6773,20830.0
2017-10-04 12:30:00,65.39,65.46,65.38,65.41,15671.0,56.6513,56.712,56.6427,56.6686,15671.0
2017-10-04 13:00:00,65.39,65.41,65.3,65.31,7019.0,56.6513,56.6686,56.5733,56.582,7019.0
2017-10-04 13:30:00,65.3,65.36,65.29,65.35,28080.0,56.5733,56.6253,56.5647,56.6167,28080.0
2017-10-04 14:00:00,65.36,65.38,65.24,65.27,26609.0,56.6253,56.6427,56.5214,56.5474,26609.0
2017-10-04 14:30:00,65.27,65.29,65.2,65.23,25719.0,56.5474,56.5647,56.4867,56.5127,25719.0
2017-10-04 15:00:00,65.23,65.38,65.23,65.35,97130.0,56.5127,56.6427,56.5127,56.6167,97130.0
2017-10-04 15:30:00,65.34,65.39,65.3,65.39,115892.0,56.608,56.6513,56.5733,56.6513,115892.0
2017-10-05 09:30:00,65.28,65.49,65.16,65.25,30197.0,56.556,56.738,56.4521,56.53,30197.0
2017-10-05 10:00:00,65.21,65.43,65.04,65.42,29165.0,56.4954,56.686,56.3481,56.6773,29165.0
2017-10-05 10:30:00,65.4,65.43,65.27,65.38,22832.0,56.66,56.686,56.5474,56.6427,22832.0
2017-10-05 11:00:00,65.39,65.44,65.34,65.34,63375.0,56.6513,56.6946,56.608,56.608,63375.0
2017-10-05 11:30:00,65.34,65.54,65.33,65.52,72111.0,56.608,56.7813,56.5993,56.7639,72111.0
2017-10-05 12:00:00,65.54,65.72,65.54,65.69,35000.0,56.7813,56.9372,56.7813,56.9112,35000.0
2017-10-05 12:30:00,65.69,65.7,65.62,65.64,30898.0,56.9112,56.9199,56.8506,56.8679,30898.0
2017-10-05 13:00:00,65.64,65.68,65.6,65.63,24557.0,56.8679,56.9026,56.8333,56.8592,24557.0
2017-10-05 13:30:00,65.63,65.7,65.61,65.68,21946.0,56.8592,56.9199,56.8419,56.9026,21946.0
2017-10-05 14:00:00,65.69,65.71,65.6,65.6,45855.0,56.9112,56.9286,56.8333,56.8333,45855.0
2017-10-05 14:30:00,65.59,65.63,65.52,65.56,35099.0,56.8246,56.8592,56.7639,56.7986,35099.0
2017-10-05 15:00:00,65.55,65.57,65.46,65.54,35282.0,56.7899,56.8073,56.712,56.7813,35282.0
2017-10-05 15:30:00,65.54,65.55,65.44,65.53,55533.0,56.7813,56.7899,56.6946,56.7726,55533.0
2017-10-06 09:30:00,65.49,65.63,65.17,65.51,60654.0,56.738,56.8592,56.4607,56.7553,60654.0
2017-10-06 10:00:00,65.47,65.6,65.43,65.54,17328.0,56.7206,56.8333,56.686,56.7813,17328.0
2017-10-06 10:30:00,65.54,65.57,65.47,65.53,13067.0,56.7813,56.8073,56.7206,56.7726,13067.0
2017-10-06 11:00:00,65.53,65.57,65.49,65.55,103232.0,56.7726,56.8073,56.738,56.7899,103232.0
2017-10-06 11:30:00,65.53,65.53,65.41,65.43,11938.0,56.7726,56.7726,56.6686,56.686,11938.0
2017-10-06 12:00:00,65.42,65.46,65.37,65.41,18465.0,56.6773,56.712,56.634,56.6686,18465.0
2017-10-06 12:30:00,65.41,65.42,65.28,65.34,19770.0,56.6686,56.6773,56.556,56.608,19770.0
2017-10-06 13:00:00,65.34,65.41,65.33,65.37,11627.0,56.608,56.6686,56.5993,56.634,11627.0
2017-10-06 13:30:00,65.39,65.4,65.29,65.33,21492.0,56.6513,56.66,56.5647,56.5993,21492.0
2017-10-06 14:00:00,65.34,65.37,65.28,65.28,29192.0,56.608,56.634,56.556,56.556,29192.0
2017-10-06 14:30:00,65.29,65.3,65.19,65.26,73844.0,56.5647,56.5733,56.478,56.5387,73844.0
2017-10-06 15:00:00,65.27,65.28,65.16,65.18,38587.0,56.5474,56.556,56.4521,56.4694,38587.0
2017-10-06 15:30:00,65.18,65.18,65.08,65.12,74863.0,56.4694,56.4694,56.3827,56.4174,74863.0
2017-10-09 09:30:00,65.07,65.4,65.01,65.05,59865.0,56.3741,56.66,56.3221,56.3568,59865.0
2017-10-09 10:00:00,65.03,65.06,64.85,64.85,23864.0,56.3394,56.3654,56.1835,56.1835,23864.0
2017-10-09 10:30:00,64.85,64.85,64.74,64.79,22835.0,56.1835,56.1835,56.0882,56.1315,22835.0
2017-10-09 11:00:00,64.8,64.84,64.8,64.82,11775.0,56.1402,56.1748,56.1402,56.1575,11775.0
2017-10-09 11:30:00,64.82,64.98,64.81,64.95,22284.0,56.1575,56.2961,56.1488,56.2701,22284.0
2017-10-09 12:00:00,64.95,65.07,64.93,65.06,17539.0,56.2701,56.3741,56.2528,56.3654,17539.0
2017-10-09 12:30:00,65.06,65.07,65.02,65.03,9981.0,56.3654,56.3741,56.3308,56.3394,9981.0
2017-10-09 13:00:00,65.03,65.04,65.0,65.04,16502.0,56.3394,56.3481,56.3134,56.3481,16502.0
2017-10-09 13:30:00,65.03,65.07,65.02,65.04,14700.0,56.3394,56.3741,56.3308,56.3481,14700.0
2017-10-09 14:00:00,65.04,65.08,65.02,65.02,17936.0,56.3481,56.3827,56.3308,56.3308,17936.0
2017-10-09 14:30:00,65.03,65.03,64.99,65.01,19065.0,56.3394,56.3394,56.3048,56.3221,19065.0
2017-10-09 15:00:00,65.02,65.04,64.98,65.04,30651.0,56.3308,56.3481,56.2961,56.3481,30651.0
2017-10-09 15:30:00,65.03,65.08,65.0,65.05,65375.0,56.3394,56.3827,56.3134,56.3568,65375.0
2017-10-10 09:30:00,65.12,65.39,64.99,65.31,13316.0,56.4174,56.6513,56.3048,56.582,13316.0
2017-10-10 10:00:00,65.41,65.56,65.28,65.34,9569.0,56.6686,56.7986,56.556,56.608,9569.0
2017-10-10 10:30:00,65.33,65.38,65.28,65.3,7100.0,56.5993,56.6427,56.556,56.5733,7100.0
2017-10-10 11:00:00,65.29,65.32,65.23,65.23,7986.0,56.5647,56.5907,56.5127,56.5127,7986.0
2017-10-10 11:30:00,65.21,65.27,65.17,65.17,13604.0,56.4954,56.5474,56.4607,56.4607,13604.0
2017-10-10 12:00:00,65.16,65.25,65.15,65.24,6163.0,56.4521,56.53,56.4434,56.5214,6163.0
2017-10-10 12:30:00,65.2,65.32,65.2,65.3,6566.0,56.4867,56.5907,56.4867,56.5733,6566.0
2017-10-10 13:00:00,65.32,65.39,65.26,65.28,2474.0,56.5907,56.6513,56.5387,56.556,2474.0
2017-10-10 13:30:00,65.28,65.34,65.25,65.32,7965.0,56.556,56.608,56.53,56.5907,7965.0
2017-10-10 14:00:00,65.31,65.31,65.21,65.25,8400.0,56.582,56.582,56.4954,56.53,8400.0
2017-10-10 14:30:00,65.26,65.27,65.18,65.24,9701.0,56.5387,56.5474,56.4694,56.5214,9701.0
2017-10-10 15:00:00,65.23,65.3,65.23,65.28,13151.0,56.5127,56.5733,56.5127,56.556,13151.0
2017-10-10 15:30:00,65.28,65.33,65.2,65.28,44590.0,56.556,56.5993,56.4867,56.556,44590.0
2017-10-11 09:30:00,65.31,65.45,65.27,65.27,15075.0,56.582,56.7033,56.5474,56.5474,15075.0
2017-10-11 10:00:00,65.27,65.33,65.18,65.23,24144.0,56.5474,56.5993,56.4694,56.5127,24144.0
2017-10-11 10:30:00,65.23,65.23,65.13,65.15,23223.0,56.5127,56.5127,56.4261,56.4434,23223.0
2017-10-11 11:00:00,65.15,65.29,65.15,65.27,21254.0,56.4434,56.5647,56.4434,56.5474,21254.0
2017-10-11 11:30:00,65.28,65.36,65.23,65.26,18647.0,56.556,56.6253,56.5127,56.5387,18647.0
2017-10-11 12:00:00,65.26,65.38,65.26,65.36,16982.0,56.5387,56.6427,56.5387,56.6253,16982.0
2017-10-11 12:30:00,65.36,65.37,65.2,65.21,20716.0,56.6253,56.634,56.4867,56.4954,20716.0
2017-10-11 13:00:00,65.22,65.26,65.19,65.2,18820.0,56.504,56.5387,56.478,56.4867,18820.0
2017-10-11 13:30:00,65.21,65.33,65.21,65.28,6222.0,56.4954,56.5993,56.4954,56.556,6222.0
2017-10-11 14:00:00,65.29,65.35,65.27,65.29,8821.0,56.5647,56.6167,56.5474,56.5647,8821.0
2017-10-11 14:30:00,65.3,65.32,65.27,65.29,9592.0,56.5733,56.5907,56.5474,56.5647,9592.0
2017-10-11 15:00:00,65.3,65.41,65.28,65.35,23651.0,56.5733,56.6686,56.556,56.6167,23651.0
2017-10-11 15:30:00,65.35,65.37,65.32,65.33,49102.0,56.6167,56.634,56.5907,56.5993,49102.0
2017-10-12 09:30:00,65.18,65.34,65.18,65.33,29114.0,56.4694,56.608,56.4694,56.5993,29114.0
2017-10-12 10:00:00,65.31,65.37,65.16,65.37,18799.0,56.582,56.634,56.4521,56.634,18799.0
2017-10-12 10:30:00,65.36,65.4,65.23,65.37,23658.0,56.6253,56.66,56.5127,56.634,23658.0
2017-10-12 11:00:00,65.37,65.66,65.33,65.65,18770.0,56.634,56.8852,56.5993,56.8766,18770.0
2017-10-12 11:30:00,65.65,65.77,65.64,65.77,18380.0,56.8766,56.9805,56.8679,56.9805,18380.0
2017-10-12 12:00:00,65.79,65.79,65.7,65.77,21888.0,56.9979,56.9979,56.9199,56.9805,21888.0
2017-10-12 12:30:00,65.76,65.79,65.7,65.72,20301.0,56.9719,56.9979,56.9199,56.9372,20301.0
2017-10-12 13:00:00,65.71,65.88,65.7,65.87,13057.0,56.9286,57.0758,56.9199,57.0672,13057.0
2017-10-12 13:30:00,65.87,65.95,65.82,65.91,28680.0,57.0672,57.1365,57.0239,57.1018,28680.0
2017-10-12 14:00:00,65.91,65.99,65.91,65.97,22802.0,57.1018,57.1711,57.1018,57.1538,22802.0
2017-10-12 14:30:00,65.94,65.99,65.84,65.91,24836.0,57.1278,57.1711,57.0412,57.1018,24836.0
2017-10-12 15:00:00,65.91,65.94,65.87,65.87,28852.0,57.1018,57.1278,57.0672,57.0672,28852.0
2017-10-12 15:30:00,65.86,65.86,65.55,65.64,106347.0,57.0585,57.0585,56.7899,56.8679,106347.0
2017-10-13 09:30:00,65.76,65.81,65.52,65.62,14538.0,56.9719,57.0152,56.7639,56.8506,14538.0
2017-10-13 10:00:00,65.64,65.7,65.55,65.59,23527.0,56.8679,56.9199,56.7899,56.8246,23527.0
2017-10-13 10:30:00,65.64,65.64,65.48,65.5,15485.0,56.8679,56.8679,56.7293,56.7466,15485.0
2017-10-13 11:00:00,65.51,65.65,65.46,65.65,16356.0,56.7553,56.8766,56.712,56.8766,16356.0
2017-10-13 11:30:00,65.62,65.68,65.6,65.62,11607.0,56.8506,56.9026,56.8333,56.8506,11607.0
2017-10-13 12:00:00,65.62,65.66,65.6,65.66,9400.0,56.8506,56.8852,56.8333,56.8852,9400.0
2017-10-13 12:30:00,65.66,65.66,65.6,65.64,8552.0,56.8852,56.8852,56.8333,56.8679,8552.0
2017-10-13 13:00:00,65.64,65.65,65.58,65.61,10168.0,56.8679,56.8766,56.8159,56.8419,10168.0
2017-10-13 13:30:00,65.61,65.7,65.61,65.64,10089.0,56.8419,56.9199,56.8419,56.8679,10089.0
2017-10-13 14:00:00,65.63,65.67,65.62,65.65,14024.0,56.8592,56.8939,56.8506,56.8766,14024.0
2017-10-13 14:30:00,65.65,65.66,65.62,65.66,23268.0,56.8766,56.8852,56.8506,56.8852,23268.0
2017-10-13 15:00:00,65.65,65.72,65.65,65.71,22559.0,56.8766,56.9372,56.8766,56.9286,22559.0
2017-10-13 15:30:00,65.7,65.74,65.58,65.65,54218.0,56.9199,56.9545,56.8159,56.8766,54218.0
2017-10-16 09:30:00,65.46,65.83,65.46,65.56,20106.0,56.712,57.0325,56.712,56.7986,20106.0
2017-10-16 10:00:00,65.56,65.58,65.4,65.45,9686.0,56.7986,56.8159,56.66,56.7033,9686.0
2017-10-16 10:30:00,65.45,65.47,65.39,65.45,20234.0,56.7033,56.7206,56.6513,56.7033,20234.0
2017-10-16 11:00:00,65.45,65.65,65.45,65.59,17637.0,56.7033,56.8766,56.7033,56.8246,17637.0
2017-10-16 11:30:00,65.59,65.65,65.56,65.64,19427.0,56.8246,56.8766,56.7986,56.8679,19427.0
2017-10-16 12:00:00,65.63,65.66,65.59,65.6,12763.0,56.8592,56.8852,56.8246,56.8333,12763.0
2017-10-16 12:30:00,65.59,65.61,65.5,65.53,9867.0,56.8246,56.8419,56.7466,56.7726,9867.0
2017-10-16 13:00:00,65.53,65.61,65.52,65.6,10658.0,56.7726,56.8419,56.7639,56.8333,10658.0
2017-10-16 13:30:00,65.61,65.64,65.51,65.53,21933.0,56.8419,56.8679,56.7553,56.7726,21933.0
2017-10-16 14:00:00,65.53,65.67,65.51,65.67,15016.0,56.7726,56.8939,56.7553,56.8939,15016.0
2017-10-16 14:30:00,65.67,65.79,65.67,65.78,19893.0,56.8939,56.9979,56.8939,56.9892,19893.0
2017-10-16 15:00:00,65.77,65.78,65.67,65.71,18868.0,56.9805,56.9892,56.8939,56.9286,18868.0
2017-10-16 15:30:00,65.71,65.74,65.61,65.61,80078.0,56.9286,56.9545,56.8419,56.8419,80078.0
2017-10-17 09:30:00,65.72,65.84,65.54,65.78,17924.0,56.9372,57.0412,56.7813,56.9892,17924.0
2017-10-17 10:00:00,65.78,65.81,65.72,65.75,17992.0,56.9892,57.0152,56.9372,56.9632,17992.0
2017-10-17 10:30:00,65.73,65.86,65.73,65.84,18838.0,56.9459,57.0585,56.9459,57.0412,18838.0
2017-10-17 11:00:00,65.82,65.98,65.81,65.97,15629.0,57.0239,57.1625,57.0152,57.1538,15629.0
2017-10-17 11:30:00,65.98,65.98,65.87,65.94,13309.0,57.1625,57.1625,57.0672,57.1278,13309.0
2017-10-17 12:00:00,65.92,65.94,65.87,65.89,11652.0,57.1105,57.1278,57.0672,57.0845,11652.0
2017-10-17 12:30:00,65.9,65.92,65.89,65.9,11151.0,57.0932,57.1105,57.0845,57.0932,11151.0
2017-10-17 13:00:00,65.9,65.92,65.83,65.88,21525.0,57.0932,57.1105,57.0325,57.0758,21525.0
2017-10-17 13:30:00,65.9,65.93,65.87,65.92,13635.0,57.0932,57.1192,57.0672,57.1105,13635.0
2017-10-17 14:00:00,65.93,65.96,65.92,65.96,16265.0,57.1192,57.1451,57.1105,57.1451,16265.0
2017-10-17 14:30:00,65.97,66.01,65.96,66.0,22985.0,57.1538,57.1885,57.1451,57.1798,22985.0
2017-10-17 15:00:00,66.0,66.04,65.99,66.03,24025.0,57.1798,57.2145,57.1711,57.2058,24025.0
2017-10-17 15:30:00,66.03,66.12,65.98,66.12,105880.0,57.2058,57.2838,57.1625,57.2838,105880.0
2017-10-18 09:30:00,66.13,66.26,65.91,65.99,115898.0,57.2924,57.4051,57.1018,57.1711,115898.0
2017-10-18 10:00:00,65.99,65.99,65.88,65.97,38011.0,57.1711,57.1711,57.0758,57.1538,38011.0
2017-10-18 10:30:00,65.97,66.1,65.9,66.1,122139.0,57.1538,57.2664,57.0932,57.2664,122139.0
2017-10-18 11:00:00,66.1,66.13,65.9,65.92,25765.0,57.2664,57.2924,57.0932,57.1105,25765.0
2017-10-18 11:30:00,65.9,66.03,65.88,66.03,40302.0,57.0932,57.2058,57.0758,57.2058,40302.0
2017-10-18 12:00:00,66.03,66.13,66.02,66.12,11582.0,57.2058,57.2924,57.1971,57.2838,11582.0
2017-10-18 12:30:00,66.12,66.14,66.02,66.03,12492.0,57.2838,57.3011,57.1971,57.2058,12492.0
2017-10-18 13:00:00,66.03,66.12,66.02,66.08,11772.0,57.2058,57.2838,57.1971,57.2491,11772.0
2017-10-18 13:30:00,66.09,66.12,66.07,66.1,12276.0,57.2578,57.2838,57.2404,57.2664,12276.0
2017-10-18 14:00:00,66.09,66.14,65.99,66.01,37280.0,57.2578,57.3011,57.1711,57.1885,37280.0
2017-10-18 14:30:00,66.01,66.09,66.0,66.08,21244.0,57.1885,57.2578,57.1798,57.2491,21244.0
2017-10-18 15:00:00,66.08,66.1,65.97,65.97,31325.0,57.2491,57.2664,57.1538,57.1538,31325.0
2017-10-18 15:30:00,65.98,66.02,65.8,65.81,81557.0,57.1625,57.1971,57.0065,57.0152,81557.0
2017-10-19 09:30:00,65.81,66.22,65.62,65.62,31569.0,57.0152,57.3704,56.8506,56.8506,31569.0
2017-10-19 10:00:00,65.61,65.75,65.58,65.65,24107.0,56.8419,56.9632,56.8159,56.8766,24107.0
2017-10-19 10:30:00,65.65,65.95,65.65,65.95,19896.0,56.8766,57.1365,56.8766,57.1365,19896.0
2017-10-19 11:00:00,65.95,66.29,65.93,66.28,27040.0,57.1365,57.431,57.1192,57.4224,27040.0
2017-10-19 11:30:00,66.25,66.25,66.03,66.03,10775.0,57.3964,57.3964,57.2058,57.2058,10775.0
2017-10-19 12:00:00,66.04,66.04,65.87,65.89,9535.0,57.2145,57.2145,57.0672,57.0845,9535.0
2017-10-19 12:30:00,65.9,66.09,65.9,66.06,8232.0,57.0932,57.2578,57.0932,57.2318,8232.0
2017-10-19 13:00:00,66.06,66.08,65.94,65.96,7896.0,57.2318,57.2491,57.1278,57.1451,7896.0
2017-10-19 13:30:00,65.96,65.99,65.92,65.96,37365.0,57.1451,57.1711,57.1105,57.1451,37365.0
2017-10-19 14:00:00,65.97,65.98,65.75,65.88,31414.0,57.1538,57.1625,56.9632,57.0758,31414.0
2017-10-19 14:30:00,65.89,65.97,65.86,65.93,17978.0,57.0845,57.1538,57.0585,57.1192,17978.0
2017-10-19 15:00:00,65.92,66.11,65.91,66.11,52949.0,57.1105,57.2751,57.1018,57.2751,52949.0
2017-10-19 15:30:00,66.1,66.15,65.89,66.05,78536.0,57.2664,57.3098,57.0845,57.2231,78536.0
2017-10-20 09:30:00,66.14,66.3,66.07,66.1,40524.0,57.3011,57.4397,57.2404,57.2664,40524.0
2017-10-20 10:00:00,66.12,66.14,66.01,66.1,19843.0,57.2838,57.3011,57.1885,57.2664,19843.0
2017-10-20 10:30:00,66.09,66.18,66.04,66.11,19655.0,57.2578,57.3357,57.2145,57.2751,19655.0
2017-10-20 11:00:00,66.14,66.17,66.09,66.09,22725.0,57.3011,57.3271,57.2578,57.2578,22725.0
2017-10-20 11:30:00,66.11,66.15,66.08,66.1,15292.0,57.2751,57.3098,57.2491,57.2664,15292.0
2017-10-20 12:00:00,66.1,66.13,66.07,66.09,25155.0,57.2664,57.2924,57.2404,57.2578,25155.0
2017-10-20 12:30:00,66.1,66.16,66.09,66.13,28224.0,57.2664,57.3184,57.2578,57.2924,28224.0
2017-10-20 13:00:00,66.13,66.15,66.11,66.13,22230.0,57.2924,57.3098,57.2751,57.2924,22230.0
2017-10-20 13:30:00,66.15,66.15,66.1,66.11,29642.0,57.3098,57.3098,57.2664,57.2751,29642.0
2017-10-20 14:00:00,66.12,66.14,66.1,66.11,16637.0,57.2838,57.3011,57.2664,57.2751,16637.0
2017-10-20 14:30:00,66.12,66.13,66.08,66.11,16609.0,57.2838,57.2924,57.2491,57.2751,16609.0
2017-10-20 15:00:00,66.12,66.15,66.08,66.08,46405.0,57.2838,57.3098,57.2491,57.2491,46405.0
2017-10-20 15:30:00,66.08,66.14,66.0,66.07,92637.0,57.2491,57.3011,57.1798,57.2404,92637.0
2017-10-23 09:30:00,66.04,66.32,66.04,66.32,12402.0,57.2145,57.457,57.2145,57.457,12402.0
2017-10-23 10:00:00,66.31,66.35,66.19,66.19,13610.0,57.4484,57.483,57.3444,57.3444,13610.0
2017-10-23 10:30:00,66.19,66.27,66.08,66.09,20593.0,57.3444,57.4137,57.2491,57.2578,20593.0
2017-10-23 11:00:00,66.09,66.13,66.0,66.02,21695.0,57.2578,57.2924,57.1798,57.1971,21695.0
2017-10-23 11:30:00,66.02,66.06,65.92,65.92,14069.0,57.1971,57.2318,57.1105,57.1105,14069.0
2017-10-23 12:00:00,65.94,65.98,65.87,65.87,23786.0,57.1278,57.1625,57.0672,57.0672,23786.0
2017-10-23 12:30:00,65.87,66.06,65.87,66.05,10897.0,57.0672,57.2318,57.0672,57.2231,10897.0
2017-10-23 13:00:00,66.05,66.08,66.04,66.06,9613.0,57.2231,57.2491,57.2145,57.2318,9613.0
2017-10-23 13:30:00,66.08,66.14,66.07,66.08,8188.0,57.2491,57.3011,57.2404,57.2491,8188.0
2017-10-23 14:00:00,66.08,66.08,66.02,66.04,16046.0,57.2491,57.2491,57.1971,57.2145,16046.0
2017-10-23 14:30:00,66.04,66.07,66.0,66.03,12361.0,57.2145,57.2404,57.1798,57.2058,12361.0
2017-10-23 15:00:00,66.03,66.08,65.97,66.04,34967.0,57.2058,57.2491,57.1538,57.2145,34967.0
2017-10-23 15:30:00,66.04,66.04,65.87,65.92,86473.0,57.2145,57.2145,57.0672,57.1105,86473.0
2017-10-24 09:30:00,65.94,65.95,65.77,65.9,22657.0,57.1278,57.1365,56.9805,57.0932,22657.0
2017-10-24 10:00:00,65.92,65.93,65.8,65.84,17355.0,57.1105,57.1192,57.0065,57.0412,17355.0
2017-10-24 10:30:00,65.89,65.93,65.82,65.86,13208.0,57.0845,57.1192,57.0239,57.0585,13208.0
2017-10-24 11:00:00,65.86,65.9,65.8,65.9,21357.0,57.0585,57.0932,57.0065,57.0932,21357.0
2017-10-24 11:30:00,65.88,65.88,65.72,65.73,7820.0,57.0758,57.0758,56.9372,56.9459,7820.0
2017-10-24 12:00:00,65.73,65.78,65.69,65.78,16140.0,56.9459,56.9892,56.9112,56.9892,16140.0
2017-10-24 12:30:00,65.78,65.83,65.75,65.81,26699.0,56.9892,57.0325,56.9632,57.0152,26699.0
2017-10-24 13:00:00,65.8,65.82,65.62,65.82,39535.0,57.0065,57.0239,56.8506,57.0239,39535.0
2017-10-24 13:30:00,65.81,65.82,65.76,65.79,29397.0,57.0152,57.0239,56.9719,56.9979,29397.0
2017-10-24 14:00:00,65.79,65.99,65.77,65.94,25224.0,56.9979,57.1711,56.9805,57.1278,25224.0
2017-10-24 14:30:00,65.95,65.95,65.82,65.83,20266.0,57.1365,57.1365,57.0239,57.0325,20266.0
2017-10-24 15:00:00,65.84,65.87,65.75,65.85,19294.0,57.0412,57.0672,56.9632,57.0498,19294.0
2017-10-24 15:30:00,65.85,65.94,65.77,65.84,72449.0,57.0498,57.1278,56.9805,57.0412,72449.0
2017-10-25 09:30:00,65.85,66.07,65.73,65.95,14476.0,57.0498,57.2404,56.9459,57.1365,14476.0
2017-10-25 10:00:00,65.98,66.03,65.73,65.75,13898.0,57.1625,57.2058,56.9459,56.9632,13898.0
2017-10-25 10:30:00,65.77,65.78,65.63,65.76,11057.0,56.9805,56.9892,56.8592,56.9719,11057.0
2017-10-25 11:00:00,65.76,65.78,65.67,65.7,15771.0,56.9719,56.9892,56.8939,56.9199,15771.0
2017-10-25 11:30:00,65.69,65.71,65.62,65.66,9129.0,56.9112,56.9286,56.8506,56.8852,9129.0
2017-10-25 12:00:00,65.65,65.65,65.48,65.51,12851.0,56.8766,56.8766,56.7293,56.7553,12851.0
2017-10-25 12:30:00,65.51,65.71,65.51,65.7,6527.0,56.7553,56.9286,56.7553,56.9199,6527.0
2017-10-25 13:00:00,65.68,65.71,65.63,65.67,16445.0,56.9026,56.9286,56.8592,56.8939,16445.0
2017-10-25 13:30:00,65.67,65.68,65.62,65.67,21192.0,56.8939,56.9026,56.8506,56.8939,21192.0
2017-10-25 14:00:00,65.67,65.75,65.66,65.74,15975.0,56.8939,56.9632,56.8852,56.9545,15975.0
2017-10-25 14:30:00,65.76,65.78,65.72,65.73,15939.0,56.9719,56.9892,56.9372,56.9459,15939.0
2017-10-25 15:00:00,65.74,65.87,65.74,65.81,33476.0,56.9545,57.0672,56.9545,57.0152,33476.0
2017-10-25 15:30:00,65.81,65.85,65.73,65.73,89283.0,57.0152,57.0498,56.9459,56.9459,89283.0
2017-10-26 09:30:00,65.78,65.81,65.58,65.67,31095.0,56.9892,57.0152,56.8159,56.8939,31095.0
2017-10-26 10:00:00,65.7,65.75,65.62,65.75,29887.0,56.9199,56.9632,56.8506,56.9632,29887.0
2017-10-26 10:30:00,65.74,65.75,65.6,65.69,15740.0,56.9545,56.9632,56.8333,56.9112,15740.0
2017-10-26 11:00:00,65.71,65.73,65.62,65.7,14641.0,56.9286,56.9459,56.8506,56.9199,14641.0
2017-10-26 11:30:00,65.68,65.72,65.6,65.63,24319.0,56.9026,56.9372,56.8333,56.8592,24319.0
2017-10-26 12:00:00,65.64,65.82,65.64,65.72,51814.0,56.8679,57.0239,56.8679,56.9372,51814.0
2017-10-26 12:30:00,65.72,65.76,65.61,65.64,18997.0,56.9372,56.9719,56.8419,56.8679,18997.0
2017-10-26 13:00:00,65.64,65.67,65.59,65.59,13261.0,56.8679,56.8939,56.8246,56.8246,13261.0
2017-10-26 13:30:00,65.6,65.64,65.55,65.58,15457.0,56.8333,56.8679,56.7899,56.8159,15457.0
2017-10-26 14:00:00,65.58,65.6,65.46,65.52,24605.0,56.8159,56.8333,56.712,56.7639,24605.0
2017-10-26 14:30:00,65.52,65.58,65.52,65.56,41797.0,56.7639,56.8159,56.7639,56.7986,41797.0
2017-10-26 15:00:00,65.55,65.56,65.4,65.44,44269.0,56.7899,56.7986,56.66,56.6946,44269.0
2017-10-26 15:30:00,65.42,65.54,65.39,65.41,88097.0,56.6773,56.7813,56.6513,56.6686,88097.0
2017-10-27 09:30:00,65.98,66.03,65.25,65.3,42999.0,57.1625,57.2058,56.53,56.5733,42999.0
2017-10-27 10:00:00,65.33,65.57,65.31,65.47,26178.0,56.5993,56.8073,56.582,56.7206,26178.0
2017-10-27 10:30:00,65.47,65.5,65.33,65.36,14555.0,56.7206,56.7466,56.5993,56.6253,14555.0
2017-10-27 11:00:00,65.38,65.42,65.35,65.35,22898.0,56.6427,56.6773,56.6167,56.6167,22898.0
2017-10-27 11:30:00,65.34,65.38,65.26,65.29,22899.0,56.608,56.6427,56.5387,56.5647,22899.0
2017-10-27 12:00:00,65.29,65.35,65.28,65.29,26845.0,56.5647,56.6167,56.556,56.5647,26845.0
2017-10-27 12:30:00,65.29,65.33,65.27,65.29,30226.0,56.5647,56.5993,56.5474,56.5647,30226.0
2017-10-27 13:00:00,65.3,65.37,65.28,65.28,22899.0,56.5733,56.634,56.556,56.556,22899.0
2017-10-27 13:30:00,65.29,65.34,65.27,65.32,27495.0,56.5647,56.608,56.5474,56.5907,27495.0
2017-10-27 14:00:00,65.32,65.37,65.32,65.32,25655.0,56.5907,56.634,56.5907,56.5907,25655.0
2017-10-27 14:30:00,65.32,65.35,65.24,65.31,19707.0,56.5907,56.6167,56.5214,56.582,19707.0
2017-10-27 15:00:00,65.32,65.36,65.3,65.34,37403.0,56.5907,56.6253,56.5733,56.608,37403.0
2017-10-27 15:30:00,65.34,65.47,65.33,65.38,85387.0,56.608,56.7206,56.5993,56.6427,85387.0
2017-10-30 09:30:00,65.29,65.43,65.18,65.18,18525.0,56.5647,56.686,56.4694,56.4694,18525.0
2017-10-30 10:00:00,65.18,65.28,65.06,65.09,20537.0,56.4694,56.556,56.3654,56.3914,20537.0
2017-10-30 10:30:00,65.1,65.13,64.98,65.03,36945.0,56.4001,56.4261,56.2961,56.3394,36945.0
2017-10-30 11:00:00,65.03,65.11,64.96,64.96,20826.0,56.3394,56.4087,56.2788,56.2788,20826.0
2017-10-30 11:30:00,64.95,64.99,64.89,64.95,20765.0,56.2701,56.3048,56.2181,56.2701,20765.0
2017-10-30 12:00:00,64.95,64.95,64.81,64.9,39671.0,56.2701,56.2701,56.1488,56.2268,39671.0
2017-10-30 12:30:00,64.91,64.97,64.84,64.91,22492.0,56.2355,56.2874,56.1748,56.2355,22492.0
2017-10-30 13:00:00,64.93,65.09,64.92,65.0,25444.0,56.2528,56.3914,56.2441,56.3134,25444.0
2017-10-30 13:30:00,64.95,65.02,64.94,65.0,12777.0,56.2701,56.3308,56.2615,56.3134,12777.0
2017-10-30 14:00:00,65.0,65.15,64.99,65.13,21735.0,56.3134,56.4434,56.3048,56.4261,21735.0
2017-10-30 14:30:00,65.13,65.14,65.03,65.09,13964.0,56.4261,56.4347,56.3394,56.3914,13964.0
2017-10-30 15:00:00,65.09,65.12,65.01,65.07,43450.0,56.3914,56.4174,56.3221,56.3741,43450.0
2017-10-30 15:30:00,65.08,65.11,64.94,64.96,93009.0,56.3827,56.4087,56.2615,56.2788,93009.0
2017-10-31 09:30:00,65.03,65.28,64.87,65.06,67790.0,56.3394,56.556,56.2008,56.3654,67790.0
2017-10-31 10:00:00,65.06,65.35,64.98,65.2,159611.0,56.3654,56.6167,56.2961,56.4867,159611.0
2017-10-31 10:30:00,65.2,65.29,65.15,65.24,53494.0,56.4867,56.5647,56.4434,56.5214,53494.0
2017-10-31 11:00:00,65.24,65.28,65.1,65.12,34781.0,56.5214,56.556,56.4001,56.4174,34781.0
2017-10-31 11:30:00,65.11,65.22,65.08,65.2,27890.0,56.4087,56.504,56.3827,56.4867,27890.0
2017-10-31 12:00:00,65.21,65.21,65.12,65.14,22222.0,56.4954,56.4954,56.4174,56.4347,22222.0
2017-10-31 12:30:00,65.14,65.16,65.08,65.15,35420.0,56.4347,56.4521,56.3827,56.4434,35420.0
2017-10-31 13:00:00,65.16,65.16,65.09,65.12,18652.0,56.4521,56.4521,56.3914,56.4174,18652.0
2017-10-31 13:30:00,65.13,65.37,65.12,65.2,79938.0,56.4261,56.634,56.4174,56.4867,79938.0
2017-10-31 14:00:00,65.21,65.29,65.18,65.29,49200.0,56.4954,56.5647,56.4694,56.5647,49200.0
2017-10-31 14:30:00,65.28,65.29,65.16,65.2,43318.0,56.556,56.5647,56.4521,56.4867,43318.0
2017-10-31 15:00:00,65.2,65.23,65.17,65.2,58717.0,56.4867,56.5127,56.4607,56.4867,58717.0
2017-10-31 15:30:00,65.19,65.21,65.03,65.08,141976.0,56.478,56.4954,56.3394,56.3827,141976.0
2017-11-01 09:30:00,65.2,66.99,64.77,64.95,209543.0,56.4867,58.0375,56.1142,56.2701,209543.0
2017-11-01 10:00:00,64.98,65.03,64.79,64.94,67739.0,56.2961,56.3394,56.1315,56.2615,67739.0
2017-11-01 10:30:00,64.95,64.96,64.71,64.81,33177.0,56.2701,56.2788,56.0622,56.1488,33177.0
2017-11-01 11:00:00,64.83,64.84,64.75,64.78,37215.0,56.1662,56.1748,56.0968,56.1228,37215.0
2017-11-01 11:30:00,64.8,64.81,64.61,64.61,45028.0,56.1402,56.1488,55.9756,55.9756,45028.0
2017-11-01 12:00:00,64.61,64.75,64.48,64.74,20123.0,55.9756,56.0968,55.8629,56.0882,20123.0
2017-11-01 12:30:00,64.74,64.74,64.54,64.54,21977.0,56.0882,56.0882,55.9149,55.9149,21977.0
2017-11-01 13:00:00,64.56,64.66,64.19,64.46,34953.0,55.9322,56.0189,55.6117,55.8456,34953.0
2017-11-01 13:30:00,64.48,64.54,64.45,64.5,29350.0,55.8629,55.9149,55.8369,55.8803,29350.0
2017-11-01 14:00:00,64.49,64.52,64.42,64.48,35838.0,55.8716,55.8976,55.811,55.8629,35838.0
2017-11-01 14:30:00,64.48,64.66,64.47,64.6,44003.0,55.8629,56.0189,55.8543,55.9669,44003.0
2017-11-01 15:00:00,64.6,64.6,64.45,64.51,58391.0,55.9669,55.9669,55.8369,55.8889,58391.0
2017-11-01 15:30:00,64.49,64.51,64.35,64.37,136347.0,55.8716,55.8889,55.7503,55.7676,136347.0
2017-11-02 09:30:00,64.4,64.56,64.0,64.1,96428.0,55.7936,55.9322,55.4471,55.5337,96428.0
2017-11-02 10:00:00,64.13,64.27,63.9,63.95,144252.0,55.5597,55.681,55.3604,55.4038,144252.0
2017-11-02 10:30:00,63.95,64.0,63.85,63.86,85443.0,55.4038,55.4471,55.3171,55.3258,85443.0
2017-11-02 11:00:00,63.86,63.87,63.64,63.67,159447.0,55.3258,55.3345,55.1352,55.1612,159447.0
2017-11-02 11:30:00,63.68,63.78,63.53,63.78,441483.0,55.1698,55.2565,55.0399,55.2565,441483.0
2017-11-02 12:00:00,63.78,63.84,63.61,63.69,98393.0,55.2565,55.3085,55.1092,55.1785,98393.0
2017-11-02 12:30:00,63.68,63.74,63.65,63.7,38883.0,55.1698,55.2218,55.1439,55.1872,38883.0
2017-11-02 13:00:00,63.69,63.7,63.41,63.44,103723.0,55.1785,55.1872,54.9359,54.9619,103723.0
2017-11-02 13:30:00,63.46,63.48,63.27,63.3,136474.0,54.9792,54.9966,54.8146,54.8406,136474.0
2017-11-02 14:00:00,63.3,63.32,63.24,63.3,1112164.0,54.8406,54.858,54.7886,54.8406,1112164.0
2017-11-02 14:30:00,63.3,63.34,63.24,63.3,201826.0,54.8406,54.8753,54.7886,54.8406,201826.0
2017-11-02 15:00:00,63.3,63.3,63.22,63.25,260824.0,54.8406,54.8406,54.7713,54.7973,260824.0
2017-11-02 15:30:00,63.25,63.32,63.17,63.25,377198.0,54.7973,54.858,54.728,54.7973,377198.0
2017-11-03 09:30:00,63.39,63.61,63.28,63.59,176530.0,54.9186,55.1092,54.8233,55.0919,176530.0
2017-11-03 10:00:00,63.6,63.82,63.59,63.72,154622.0,55.1005,55.2911,55.0919,55.2045,154622.0
2017-11-03 10:30:00,63.72,63.72,63.3,63.31,78064.0,55.2045,55.2045,54.8406,54.8493,78064.0
2017-11-03 11:00:00,63.31,63.33,63.17,63.23,97694.0,54.8493,54.8666,54.728,54.78,97694.0
2017-11-03 11:30:00,63.23,63.41,63.23,63.36,123411.0,54.78,54.9359,54.78,54.8926,123411.0
2017-11-03 12:00:00,63.36,63.55,63.3,63.55,157856.0,54.8926,55.0572,54.8406,55.0572,157856.0
2017-11-03 12:30:00,63.57,63.57,63.45,63.47,87623.0,55.0745,55.0745,54.9706,54.9879,87623.0
2017-11-03 13:00:00,63.47,63.49,63.33,63.34,95152.0,54.9879,55.0052,54.8666,54.8753,95152.0
2017-11-03 13:30:00,63.33,63.37,63.28,63.35,313506.0,54.8666,54.9013,54.8233,54.8839,313506.0
2017-11-03 14:00:00,63.36,63.41,63.3,63.36,96123.0,54.8926,54.9359,54.8406,54.8926,96123.0
2017-11-03 14:30:00,63.38,63.41,63.29,63.35,108978.0,54.9099,54.9359,54.832,54.8839,108978.0
2017-11-03 15:00:00,63.35,63.47,63.34,63.47,223498.0,54.8839,54.9879,54.8753,54.9879,223498.0
2017-11-03 15:30:00,63.47,63.64,63.47,63.55,199275.0,54.9879,55.1352,54.9879,55.0572,199275.0
2017-11-06 09:30:00,63.74,63.79,63.55,63.6,139953.0,55.2218,55.2651,55.0572,55.1005,139953.0
2017-11-06 10:00:00,63.59,63.6,63.32,63.32,81790.0,55.0919,55.1005,54.858,54.858,81790.0
2017-11-06 10:30:00,63.33,63.43,63.27,63.3,98285.0,54.8666,54.9533,54.8146,54.8406,98285.0
2017-11-06 11:00:00,63.33,63.37,63.21,63.3,95718.0,54.8666,54.9013,54.7627,54.8406,95718.0
2017-11-06 11:30:00,63.3,63.35,63.15,63.33,143072.0,54.8406,54.8839,54.7107,54.8666,143072.0
2017-11-06 12:00:00,63.31,63.37,63.23,63.23,45843.0,54.8493,54.9013,54.78,54.78,45843.0
2017-11-06 12:30:00,63.24,63.29,63.14,63.26,43321.0,54.7886,54.832,54.702,54.806,43321.0
2017-11-06 13:00:00,63.26,63.3,63.22,63.28,32295.0,54.806,54.8406,54.7713,54.8233,32295.0
2017-11-06 13:30:00,63.27,63.31,63.23,63.28,29636.0,54.8146,54.8493,54.78,54.8233,29636.0
2017-11-06 14:00:00,63.28,63.3,63.25,63.28,41481.0,54.8233,54.8406,54.7973,54.8233,41481.0
2017-11-06 14:30:00,63.29,63.29,63.23,63.25,44382.0,54.832,54.832,54.78,54.7973,44382.0
2017-11-06 15:00:00,63.25,63.27,63.22,63.25,97005.0,54.7973,54.8146,54.7713,54.7973,97005.0
2017-11-06 15:30:00,63.25,63.27,63.17,63.2,486258.0,54.7973,54.8146,54.728,54.754,486258.0
2017-11-07 09:30:00,63.25,63.25,62.8,63.25,147188.0,54.7973,54.7973,54.4074,54.7973,147188.0
2017-11-07 10:00:00,63.25,63.32,62.97,63.09,111012.0,54.7973,54.858,54.5547,54.6587,111012.0
2017-11-07 10:30:00,63.09,63.1,62.96,63.07,72172.0,54.6587,54.6674,54.5461,54.6414,72172.0
2017-11-07 11:00:00,63.05,63.1,62.88,63.07,84292.0,54.624,54.6674,54.4768,54.6414,84292.0
2017-11-07 11:30:00,63.07,63.1,62.82,62.87,73653.0,54.6414,54.6674,54.4248,54.4681,73653.0
2017-11-07 12:00:00,62.87,63.04,62.81,62.81,41169.0,54.4681,54.6154,54.4161,54.4161,41169.0
2017-11-07 12:30:00,62.8,62.93,62.73,62.84,52382.0,54.4074,54.5201,54.3468,54.4421,52382.0
2017-11-07 13:00:00,62.85,63.01,62.8,63.01,96360.0,54.4508,54.5894,54.4074,54.5894,96360.0
2017-11-07 13:30:00,63.0,63.1,62.98,63.1,58018.0,54.5807,54.6674,54.5634,54.6674,58018.0
2017-11-07 14:00:00,63.1,63.1,63.04,63.07,116350.0,54.6674,54.6674,54.6154,54.6414,116350.0
2017-11-07 14:30:00,63.07,63.1,62.97,63.01,102111.0,54.6414,54.6674,54.5547,54.5894,102111.0
2017-11-07 15:00:00,63.01,63.06,62.86,62.9,405188.0,54.5894,54.6327,54.4594,54.4941,405188.0
2017-11-07 15:30:00,62.91,63.03,62.88,62.95,292629.0,54.5027,54.6067,54.4768,54.5374,292629.0
2017-11-08 09:30:00,63.02,63.47,62.87,63.23,85023.0,54.598,54.9879,54.4681,54.78,85023.0
2017-11-08 10:00:00,63.22,63.23,63.04,63.11,89615.0,54.7713,54.78,54.6154,54.676,89615.0
2017-11-08 10:30:00,63.08,63.22,63.07,63.09,58705.0,54.65,54.7713,54.6414,54.6587,58705.0
2017-11-08 11:00:00,63.09,63.11,62.81,62.9,67584.0,54.6587,54.676,54.4161,54.4941,67584.0
2017-11-08 11:30:00,62.9,62.98,62.79,62.91,87758.0,54.4941,54.5634,54.3988,54.5027,87758.0
2017-11-08 12:00:00,62.92,63.11,62.9,63.08,83450.0,54.5114,54.676,54.4941,54.65,83450.0
2017-11-08 12:30:00,63.09,63.11,63.04,63.08,72295.0,54.6587,54.676,54.6154,54.65,72295.0
2017-11-08 13:00:00,63.07,63.09,62.94,63.01,158737.0,54.6414,54.6587,54.5287,54.5894,158737.0
2017-11-08 13:30:00,63.02,63.09,62.86,63.04,115503.0,54.598,54.6587,54.4594,54.6154,115503.0
2017-11-08 14:00:00,63.04,63.09,62.89,62.99,95691.0,54.6154,54.6587,54.4854,54.5721,95691.0
2017-11-08 14:30:00,62.99,63.09,62.95,63.05,87257.0,54.5721,54.6587,54.5374,54.624,87257.0
2017-11-08 15:00:00,63.04,63.22,63.03,63.2,96264.0,54.6154,54.7713,54.6067,54.754,96264.0
2017-11-08 15:30:00,63.18,63.33,63.15,63.28,201573.0,54.7367,54.8666,54.7107,54.8233,201573.0
2017-11-09 09:30:00,61.82,62.43,61.0,62.09,275749.0,53.5584,54.0869,52.848,53.7923,275749.0
2017-11-09 10:00:00,62.09,62.93,62.09,62.44,118432.0,53.7923,54.5201,53.7923,54.0956,118432.0
2017-11-09 10:30:00,62.45,62.51,62.02,62.08,235455.0,54.1042,54.1562,53.7317,53.7837,235455.0
2017-11-09 11:00:00,62.09,62.15,62.03,62.08,102240.0,53.7923,53.8443,53.7403,53.7837,102240.0
2017-11-09 11:30:00,62.08,62.08,61.74,61.84,150071.0,53.7837,53.7837,53.4891,53.5757,150071.0
2017-11-09 12:00:00,61.83,61.85,61.58,61.84,73538.0,53.5671,53.5844,53.3505,53.5757,73538.0
2017-11-09 12:30:00,61.85,61.85,61.31,61.43,68314.0,53.5844,53.5844,53.1166,53.2205,68314.0
2017-11-09 13:00:00,61.43,61.99,61.43,61.9,51743.0,53.2205,53.7057,53.2205,53.6277,51743.0
2017-11-09 13:30:00,61.9,62.02,61.81,61.95,173021.0,53.6277,53.7317,53.5497,53.671,173021.0
2017-11-09 14:00:00,61.92,62.01,61.81,61.94,75671.0,53.645,53.723,53.5497,53.6624,75671.0
2017-11-09 14:30:00,61.92,62.05,61.85,61.86,110242.0,53.645,53.7577,53.5844,53.5931,110242.0
2017-11-09 15:00:00,61.86,62.03,61.75,61.99,200342.0,53.5931,53.7403,53.4978,53.7057,200342.0
2017-11-09 15:30:00,62.0,62.17,61.85,62.0,594701.0,53.7144,53.8616,53.5844,53.7144,594701.0
2017-11-10 09:30:00,61.71,62.73,61.61,62.35,113058.0,53.4631,54.3468,53.3765,54.0176,113058.0
2017-11-10 10:00:00,62.34,62.48,62.14,62.47,312332.0,54.0089,54.1302,53.8356,54.1215,312332.0
2017-11-10 10:30:00,62.47,62.72,62.46,62.65,146425.0,54.1215,54.3381,54.1129,54.2775,146425.0
2017-11-10 11:00:00,62.65,62.71,62.5,62.68,56934.0,54.2775,54.3295,54.1475,54.3035,56934.0
2017-11-10 11:30:00,62.7,62.75,62.61,62.73,53525.0,54.3208,54.3641,54.2428,54.3468,53525.0
2017-11-10 12:00:00,62.73,62.79,62.59,62.76,47207.0,54.3468,54.3988,54.2255,54.3728,47207.0
2017-11-10 12:30:00,62.77,62.8,62.65,62.73,663696.0,54.3815,54.4074,54.2775,54.3468,663696.0
2017-11-10 13:00:00,62.73,62.95,62.71,62.95,51037.0,54.3468,54.5374,54.3295,54.5374,51037.0
2017-11-10 13:30:00,62.95,62.95,62.76,62.79,47500.0,54.5374,54.5374,54.3728,54.3988,47500.0
2017-11-10 14:00:00,62.8,62.84,62.77,62.84,44226.0,54.4074,54.4421,54.3815,54.4421,44226.0
2017-11-10 14:30:00,62.84,62.84,62.68,62.8,119953.0,54.4421,54.4421,54.3035,54.4074,119953.0
2017-11-10 15:00:00,62.79,62.81,62.71,62.71,96640.0,54.3988,54.4161,54.3295,54.3295,96640.0
2017-11-10 15:30:00,62.71,62.71,62.45,62.51,209643.0,54.3295,54.3295,54.1042,54.1562,209643.0
2017-11-13 09:30:00,62.21,62.7,62.15,62.7,68122.0,53.8963,54.3208,53.8443,54.3208,68122.0
2017-11-13 10:00:00,62.7,62.87,62.57,62.84,84429.0,54.3208,54.4681,54.2082,54.4421,84429.0
2017-11-13 10:30:00,62.87,62.95,62.81,62.83,45279.0,54.4681,54.5374,54.4161,54.4334,45279.0
2017-11-13 11:00:00,62.83,62.95,62.69,62.76,42655.0,54.4334,54.5374,54.3121,54.3728,42655.0
2017-11-13 11:30:00,62.77,62.79,62.51,62.58,41211.0,54.3815,54.3988,54.1562,54.2168,41211.0
2017-11-13 12:00:00,62.57,62.75,62.39,62.42,64533.0,54.2082,54.3641,54.0522,54.0782,64533.0
2017-11-13 12:30:00,62.41,62.41,62.05,62.21,80803.0,54.0696,54.0696,53.7577,53.8963,80803.0
2017-11-13 13:00:00,62.2,62.35,62.17,62.23,39983.0,53.8876,54.0176,53.8616,53.9136,39983.0
2017-11-13 13:30:00,62.23,62.28,62.17,62.18,35977.0,53.9136,53.9569,53.8616,53.8703,35977.0
2017-11-13 14:00:00,62.18,62.45,62.17,62.39,50723.0,53.8703,54.1042,53.8616,54.0522,50723.0
2017-11-13 14:30:00,62.36,62.44,62.32,62.41,51581.0,54.0262,54.0956,53.9916,54.0696,51581.0
2017-11-13 15:00:00,62.41,62.63,62.4,62.6,74167.0,54.0696,54.2602,54.0609,54.2342,74167.0
2017-11-13 15:30:00,62.6,62.63,62.41,62.53,171265.0,54.2342,54.2602,54.0696,54.1735,171265.0
2017-11-14 09:30:00,62.26,63.23,62.24,63.18,93922.0,53.9396,54.78,53.9223,54.7367,93922.0
2017-11-14 10:00:00,63.18,63.43,63.14,63.39,89142.0,54.7367,54.9533,54.702,54.9186,89142.0
2017-11-14 10:30:00,63.4,63.74,63.37,63.73,79897.0,54.9273,55.2218,54.9013,55.2132,79897.0
2017-11-14 11:00:00,63.73,63.8,63.54,63.68,61431.0,55.2132,55.2738,55.0486,55.1698,61431.0
2017-11-14 11:30:00,63.68,63.87,63.67,63.75,61985.0,55.1698,55.3345,55.1612,55.2305,61985.0
2017-11-14 12:00:00,63.75,63.86,63.75,63.83,39437.0,55.2305,55.3258,55.2305,55.2998,39437.0
2017-11-14 12:30:00,63.83,63.86,63.66,63.67,32125.0,55.2998,55.3258,55.1525,55.1612,32125.0
2017-11-14 13:00:00,63.68,63.92,63.66,63.92,27326.0,55.1698,55.3778,55.1525,55.3778,27326.0
2017-11-14 13:30:00,63.92,63.93,63.77,63.82,42035.0,55.3778,55.3864,55.2478,55.2911,42035.0
2017-11-14 14:00:00,63.84,63.93,63.8,63.89,46751.0,55.3085,55.3864,55.2738,55.3518,46751.0
2017-11-14 14:30:00,63.9,64.0,63.67,63.8,122365.0,55.3604,55.4471,55.1612,55.2738,122365.0
2017-11-14 15:00:00,63.77,63.86,63.73,63.83,85639.0,55.2478,55.3258,55.2132,55.2998,85639.0
2017-11-14 15:30:00,63.84,63.84,63.69,63.79,152458.0,55.3085,55.3085,55.1785,55.2651,152458.0
2017-11-15 09:30:00,63.55,64.05,63.47,64.04,71916.0,55.0572,55.4904,54.9879,55.4817,71916.0
2017-11-15 10:00:00,64.05,64.27,64.0,64.23,79094.0,55.4904,55.681,55.4471,55.6463,79094.0
2017-11-15 10:30:00,64.25,64.3,64.07,64.07,53786.0,55.6637,55.707,55.5077,55.5077,53786.0
2017-11-15 11:00:00,64.08,64.08,63.65,63.92,73273.0,55.5164,55.5164,55.1439,55.3778,73273.0
2017-11-15 11:30:00,63.92,64.15,63.92,64.11,52038.0,55.3778,55.577,55.3778,55.5424,52038.0
2017-11-15 12:00:00,64.1,64.26,64.07,64.17,49855.0,55.5337,55.6723,55.5077,55.5944,49855.0
2017-11-15 12:30:00,64.16,64.17,63.97,64.07,53533.0,55.5857,55.5944,55.4211,55.5077,53533.0
2017-11-15 13:00:00,64.09,64.09,63.99,64.07,51090.0,55.5251,55.5251,55.4384,55.5077,51090.0
2017-11-15 13:30:00,64.06,64.07,63.83,63.85,42650.0,55.4991,55.5077,55.2998,55.3171,42650.0
2017-11-15 14:00:00,63.86,64.04,63.79,64.02,59009.0,55.3258,55.4817,55.2651,55.4644,59009.0
2017-11-15 14:30:00,64.02,64.09,64.01,64.08,50688.0,55.4644,55.5251,55.4557,55.5164,50688.0
2017-11-15 15:00:00,64.09,64.1,63.91,63.95,65295.0,55.5251,55.5337,55.3691,55.4038,65295.0
2017-11-15 15:30:00,63.95,63.97,63.74,63.83,128490.0,55.4038,55.4211,55.2218,55.2998,128490.0
2017-11-16 09:30:00,63.95,64.58,63.62,64.48,125691.0,55.4038,55.9496,55.1179,55.8629,125691.0
2017-11-16 10:00:00,64.5,64.66,64.26,64.29,104057.0,55.8803,56.0189,55.6723,55.6983,104057.0
2017-11-16 10:30:00,64.28,64.52,64.19,64.43,97634.0,55.6897,55.8976,55.6117,55.8196,97634.0
2017-11-16 11:00:00,64.42,64.5,64.33,64.37,48402.0,55.811,55.8803,55.733,55.7676,48402.0
2017-11-16 11:30:00,64.37,64.4,64.21,64.33,56054.0,55.7676,55.7936,55.629,55.733,56054.0
2017-11-16 12:00:00,64.33,64.39,64.25,64.39,44342.0,55.733,55.785,55.6637,55.785,44342.0
2017-11-16 12:30:00,64.39,64.69,64.39,64.68,76659.0,55.785,56.0449,55.785,56.0362,76659.0
2017-11-16 13:00:00,64.68,64.87,64.68,64.87,130986.0,56.0362,56.2008,56.0362,56.2008,130986.0
2017-11-16 13:30:00,64.87,64.87,64.31,64.61,151890.0,56.2008,56.2008,55.7157,55.9756,151890.0
2017-11-16 14:00:00,64.62,64.88,64.49,64.87,150739.0,55.9842,56.2095,55.8716,56.2008,150739.0
2017-11-16 14:30:00,64.88,64.99,64.7,64.76,141847.0,56.2095,56.3048,56.0535,56.1055,141847.0
2017-11-16 15:00:00,64.77,64.89,64.64,64.8,114692.0,56.1142,56.2181,56.0015,56.1402,114692.0
2017-11-16 15:30:00,64.79,64.93,64.69,64.78,205934.0,56.1315,56.2528,56.0449,56.1228,205934.0
2017-11-17 09:30:00,64.64,64.71,64.14,64.34,68517.0,56.0015,56.0622,55.5684,55.7416,68517.0
2017-11-17 10:00:00,64.33,64.43,63.82,63.89,149865.0,55.733,55.8196,55.2911,55.3518,149865.0
2017-11-17 10:30:00,63.88,63.91,63.24,63.37,231574.0,55.3431,55.3691,54.7886,54.9013,231574.0
2017-11-17 11:00:00,63.43,63.45,63.07,63.29,56848.0,54.9533,54.9706,54.6414,54.832,56848.0
2017-11-17 11:30:00,63.29,63.34,63.23,63.26,31759.0,54.832,54.8753,54.78,54.806,31759.0
2017-11-17 12:00:00,63.26,63.29,63.17,63.24,27331.0,54.806,54.832,54.728,54.7886,27331.0
2017-11-17 12:30:00,63.24,63.27,63.19,63.2,28073.0,54.7886,54.8146,54.7453,54.754,28073.0
2017-11-17 13:00:00,63.19,63.29,63.19,63.25,28089.0,54.7453,54.832,54.7453,54.7973,28089.0
2017-11-17 13:30:00,63.27,63.44,63.27,63.42,25045.0,54.8146,54.9619,54.8146,54.9446,25045.0
2017-11-17 14:00:00,63.44,63.45,63.35,63.38,45521.0,54.9619,54.9706,54.8839,54.9099,45521.0
2017-11-17 14:30:00,63.39,63.39,63.3,63.34,39508.0,54.9186,54.9186,54.8406,54.8753,39508.0
2017-11-17 15:00:00,63.34,63.58,63.33,63.56,89560.0,54.8753,55.0832,54.8666,55.0659,89560.0
2017-11-17 15:30:00,63.55,63.58,63.45,63.54,178622.0,55.0572,55.0832,54.9706,55.0486,178622.0
2017-11-20 09:30:00,63.53,64.18,63.53,64.11,48876.0,55.0399,55.603,55.0399,55.5424,48876.0
2017-11-20 10:00:00,64.12,64.13,63.83,63.92,18741.0,55.551,55.5597,55.2998,55.3778,18741.0
2017-11-20 10:30:00,63.97,64.01,63.83,63.91,21849.0,55.4211,55.4557,55.2998,55.3691,21849.0
2017-11-20 11:00:00,63.93,64.06,63.89,64.01,24914.0,55.3864,55.4991,55.3518,55.4557,24914.0
2017-11-20 11:30:00,64.02,64.16,64.0,64.13,24997.0,55.4644,55.5857,55.4471,55.5597,24997.0
2017-11-20 12:00:00,64.13,64.16,64.02,64.05,23022.0,55.5597,55.5857,55.4644,55.4904,23022.0
2017-11-20 12:30:00,64.06,64.3,64.06,64.2,40009.0,55.4991,55.707,55.4991,55.6204,40009.0
2017-11-20 13:00:00,64.2,64.2,64.09,64.16,18513.0,55.6204,55.6204,55.5251,55.5857,18513.0
2017-11-20 13:30:00,64.19,64.22,64.15,64.21,28807.0,55.6117,55.6377,55.577,55.629,28807.0
2017-11-20 14:00:00,64.24,64.24,64.17,64.18,22032.0,55.655,55.655,55.5944,55.603,22032.0
2017-11-20 14:30:00,64.19,64.3,64.16,64.28,46411.0,55.6117,55.707,55.5857,55.6897,46411.0
2017-11-20 15:00:00,64.28,64.34,64.24,64.34,53951.0,55.6897,55.7416,55.655,55.7416,53951.0
2017-11-20 15:30:00,64.33,64.46,64.3,64.44,204612.0,55.733,55.8456,55.707,55.8283,204612.0
2017-11-21 09:30:00,64.54,64.75,64.41,64.71,50830.0,55.9149,56.0968,55.8023,56.0622,50830.0
2017-11-21 10:00:00,64.71,64.78,64.66,64.7,30683.0,56.0622,56.1228,56.0189,56.0535,30683.0
2017-11-21 10:30:00,64.71,64.77,64.54,64.66,48588.0,56.0622,56.1142,55.9149,56.0189,48588.0
2017-11-21 11:00:00,64.64,64.83,64.64,64.75,31712.0,56.0015,56.1662,56.0015,56.0968,31712.0
2017-11-21 11:30:00,64.76,64.89,64.75,64.86,30269.0,56.1055,56.2181,56.0968,56.1921,30269.0
2017-11-21 12:00:00,64.87,64.91,64.8,64.83,31839.0,56.2008,56.2355,56.1402,56.1662,31839.0
2017-11-21 12:30:00,64.83,64.9,64.77,64.78,38105.0,56.1662,56.2268,56.1142,56.1228,38105.0
2017-11-21 13:00:00,64.78,64.97,64.77,64.95,37523.0,56.1228,56.2874,56.1142,56.2701,37523.0
2017-11-21 13:30:00,64.95,64.95,64.85,64.93,20927.0,56.2701,56.2701,56.1835,56.2528,20927.0
2017-11-21 14:00:00,64.94,65.0,64.94,64.97,33248.0,56.2615,56.3134,56.2615,56.2874,33248.0
2017-11-21 14:30:00,64.98,64.98,64.86,64.88,24788.0,56.2961,56.2961,56.1921,56.2095,24788.0
2017-11-21 15:00:00,64.88,64.89,64.75,64.77,39378.0,56.2095,56.2181,56.0968,56.1142,39378.0
2017-11-21 15:30:00,64.78,64.83,64.61,64.78,143140.0,56.1228,56.1662,55.9756,56.1228,143140.0
2017-11-22 09:30:00,64.68,64.94,64.42,64.74,26450.0,56.0362,56.2615,55.811,56.0882,26450.0
2017-11-22 10:00:00,64.76,65.08,64.76,65.0,108553.0,56.1055,56.3827,56.1055,56.3134,108553.0
2017-11-22 10:30:00,65.0,65.09,64.93,64.95,27371.0,56.3134,56.3914,56.2528,56.2701,27371.0
2017-11-22 11:00:00,64.94,64.98,64.93,64.96,41762.0,56.2615,56.2961,56.2528,56.2788,41762.0
2017-11-22 11:30:00,64.97,64.99,64.87,64.87,26185.0,56.2874,56.3048,56.2008,56.2008,26185.0
2017-11-22 12:00:00,64.87,64.87,64.69,64.78,28543.0,56.2008,56.2008,56.0449,56.1228,28543.0
2017-11-22 12:30:00,64.78,64.79,64.58,64.74,111494.0,56.1228,56.1315,55.9496,56.0882,111494.0
2017-11-22 13:00:00,64.73,64.79,64.68,64.77,16739.0,56.0795,56.1315,56.0362,56.1142,16739.0
2017-11-22 13:30:00,64.78,64.79,64.61,64.65,25115.0,56.1228,56.1315,55.9756,56.0102,25115.0
2017-11-22 14:00:00,64.65,64.74,64.64,64.7,28722.0,56.0102,56.0882,56.0015,56.0535,28722.0
2017-11-22 14:30:00,64.7,64.72,64.67,64.68,24723.0,56.0535,56.0709,56.0275,56.0362,24723.0
2017-11-22 15:00:00,64.69,64.7,64.67,64.7,28952.0,56.0449,56.0535,56.0275,56.0535,28952.0
2017-11-22 15:30:00,64.69,64.7,64.54,64.64,93318.0,56.0449,56.0535,55.9149,56.0015,93318.0
2017-11-24 09:30:00,64.74,64.74,64.32,64.52,41415.0,56.0882,56.0882,55.7243,55.8976,41415.0
2017-11-24 10:00:00,64.52,64.56,64.39,64.54,15815.0,55.8976,55.9322,55.785,55.9149,15815.0
2017-11-24 10:30:00,64.54,64.65,64.5,64.65,10960.0,55.9149,56.0102,55.8803,56.0102,10960.0
2017-11-24 11:00:00,64.65,64.77,64.61,64.62,16642.0,56.0102,56.1142,55.9756,55.9842,16642.0
2017-11-24 11:30:00,64.61,64.72,64.6,64.72,10915.0,55.9756,56.0709,55.9669,56.0709,10915.0
2017-11-24 12:00:00,64.71,64.79,64.71,64.77,19921.0,56.0622,56.1315,56.0622,56.1142,19921.0
2017-11-24 12:30:00,64.78,64.99,64.69,64.96,94285.0,56.1228,56.3048,56.0449,56.2788,94285.0
2017-11-27 09:30:00,64.86,64.94,64.18,64.53,114022.0,56.1921,56.2615,55.603,55.9062,114022.0
2017-11-27 10:00:00,64.52,64.65,64.48,64.64,23358.0,55.8976,56.0102,55.8629,56.0015,23358.0
2017-11-27 10:30:00,64.66,64.83,64.64,64.83,19877.0,56.0189,56.1662,56.0015,56.1662,19877.0
2017-11-27 11:00:00,64.84,64.84,64.72,64.83,20342.0,56.1748,56.1748,56.0709,56.1662,20342.0
2017-11-27 11:30:00,64.81,64.91,64.79,64.9,19498.0,56.1488,56.2355,56.1315,56.2268,19498.0
2017-11-27 12:00:00,64.92,65.0,64.91,64.92,26846.0,56.2441,56.3134,56.2355,56.2441,26846.0
2017-11-27 12:30:00,64.92,64.99,64.83,64.85,17878.0,56.2441,56.3048,56.1662,56.1835,17878.0
2017-11-27 13:00:00,64.85,64.95,64.84,64.95,17856.0,56.1835,56.2701,56.1748,56.2701,17856.0
2017-11-27 13:30:00,64.95,64.98,64.89,64.96,15295.0,56.2701,56.2961,56.2181,56.2788,15295.0
2017-11-27 14:00:00,64.97,64.97,64.76,64.78,45459.0,56.2874,56.2874,56.1055,56.1228,45459.0
2017-11-27 14:30:00,64.77,64.81,64.74,64.78,21229.0,56.1142,56.1488,56.0882,56.1228,21229.0
2017-11-27 15:00:00,64.78,64.91,64.76,64.89,43886.0,56.1228,56.2355,56.1055,56.2181,43886.0
2017-11-27 15:30:00,64.88,64.92,64.83,64.83,99115.0,56.2095,56.2441,56.1662,56.1662,99115.0
2017-11-28 09:30:00,65.0,65.39,64.88,65.38,35006.0,56.3134,56.6513,56.2095,56.6427,35006.0
2017-11-28 10:00:00,65.36,65.48,65.33,65.38,42513.0,56.6253,56.7293,56.5993,56.6427,42513.0
2017-11-28 10:30:00,65.38,65.38,65.24,65.35,18109.0,56.6427,56.6427,56.5214,56.6167,18109.0
2017-11-28 11:00:00,65.35,65.35,65.22,65.24,14967.0,56.6167,56.6167,56.504,56.5214,14967.0
2017-11-28 11:30:00,65.25,65.49,65.22,65.26,42623.0,56.53,56.738,56.504,56.5387,42623.0
2017-11-28 12:00:00,65.26,65.29,65.13,65.25,31765.0,56.5387,56.5647,56.4261,56.53,31765.0
2017-11-28 12:30:00,65.26,65.26,65.14,65.14,22780.0,56.5387,56.5387,56.4347,56.4347,22780.0
2017-11-28 13:00:00,65.15,65.2,65.09,65.09,17806.0,56.4434,56.4867,56.3914,56.3914,17806.0
2017-11-28 13:30:00,65.08,65.12,65.01,65.08,22787.0,56.3827,56.4174,56.3221,56.3827,22787.0
2017-11-28 14:00:00,65.08,65.12,65.04,65.08,19717.0,56.3827,56.4174,56.3481,56.3827,19717.0
2017-11-28 14:30:00,65.09,65.21,65.07,65.16,34185.0,56.3914,56.4954,56.3741,56.4521,34185.0
2017-11-28 15:00:00,65.17,65.34,65.16,65.28,46316.0,56.4607,56.608,56.4521,56.556,46316.0
2017-11-28 15:30:00,65.27,65.28,65.08,65.26,130920.0,56.5474,56.556,56.3827,56.5387,130920.0
2017-11-29 09:30:00,65.24,65.45,65.04,65.43,28469.0,56.5214,56.7033,56.3481,56.686,28469.0
2017-11-29 10:00:00,65.42,65.6,65.25,65.29,54825.0,56.6773,56.8333,56.53,56.5647,54825.0
2017-11-29 10:30:00,65.27,65.4,65.09,65.24,28599.0,56.5474,56.66,56.3914,56.5214,28599.0
2017-11-29 11:00:00,65.23,65.28,65.12,65.13,21807.0,56.5127,56.556,56.4174,56.4261,21807.0
2017-11-29 11:30:00,65.13,65.27,65.11,65.18,24600.0,56.4261,56.5474,56.4087,56.4694,24600.0
2017-11-29 12:00:00,65.18,65.34,65.11,65.31,18042.0,56.4694,56.608,56.4087,56.582,18042.0
2017-11-29 12:30:00,65.3,65.44,65.25,65.37,15585.0,56.5733,56.6946,56.53,56.634,15585.0
2017-11-29 13:00:00,65.37,65.38,65.3,65.33,35501.0,56.634,56.6427,56.5733,56.5993,35501.0
2017-11-29 13:30:00,65.32,65.39,65.31,65.33,33608.0,56.5907,56.6513,56.582,56.5993,33608.0
2017-11-29 14:00:00,65.36,65.39,65.26,65.31,29378.0,56.6253,56.6513,56.5387,56.582,29378.0
2017-11-29 14:30:00,65.31,65.37,65.22,65.3,43568.0,56.582,56.634,56.504,56.5733,43568.0
2017-11-29 15:00:00,65.31,65.35,65.26,65.35,39264.0,56.582,56.6167,56.5387,56.6167,39264.0
2017-11-29 15:30:00,65.34,65.35,65.09,65.16,124284.0,56.608,56.6167,56.3914,56.4521,124284.0
2017-11-30 09:30:00,65.24,65.38,65.03,65.29,23267.0,56.5214,56.6427,56.3394,56.5647,23267.0
2017-11-30 10:00:00,65.3,65.35,65.1,65.1,26850.0,56.5733,56.6167,56.4001,56.4001,26850.0
2017-11-30 10:30:00,65.13,65.23,65.0,65.15,35312.0,56.4261,56.5127,56.3134,56.4434,35312.0
2017-11-30 11:00:00,65.17,65.2,65.0,65.01,72116.0,56.4607,56.4867,56.3134,56.3221,72116.0
2017-11-30 11:30:00,65.03,65.14,65.0,65.12,68860.0,56.3394,56.4347,56.3134,56.4174,68860.0
2017-11-30 12:00:00,65.12,65.35,65.12,65.34,27735.0,56.4174,56.6167,56.4174,56.608,27735.0
2017-11-30 12:30:00,65.34,65.41,65.26,65.31,37629.0,56.608,56.6686,56.5387,56.582,37629.0
2017-11-30 13:00:00,65.31,65.36,65.16,65.21,20698.0,56.582,56.6253,56.4521,56.4954,20698.0
2017-11-30 13:30:00,65.22,65.27,65.15,65.24,19469.0,56.504,56.5474,56.4434,56.5214,19469.0
2017-11-30 14:00:00,65.23,65.26,65.18,65.24,40135.0,56.5127,56.5387,56.4694,56.5214,40135.0
2017-11-30 14:30:00,65.24,65.24,65.19,65.23,61717.0,56.5214,56.5214,56.478,56.5127,61717.0
2017-11-30 15:00:00,65.23,65.49,65.22,65.4,67816.0,56.5127,56.738,56.504,56.66,67816.0
2017-11-30 15:30:00,65.4,65.4,65.22,65.29,201057.0,56.66,56.66,56.504,56.5647,201057.0
2017-12-01 09:30:00,65.18,65.18,64.8,64.84,68389.0,56.4694,56.4694,56.1402,56.1748,68389.0
2017-12-01 10:00:00,64.84,65.0,64.84,65.0,80869.0,56.1748,56.3134,56.1748,56.3134,80869.0
2017-12-01 10:30:00,65.01,65.06,64.98,65.06,57104.0,56.3221,56.3654,56.2961,56.3654,57104.0
2017-12-01 11:00:00,65.04,65.06,64.47,64.47,79389.0,56.3481,56.3654,55.8543,55.8543,79389.0
2017-12-01 11:30:00,64.48,64.6,64.33,64.5,81805.0,55.8629,55.9669,55.733,55.8803,81805.0
2017-12-01 12:00:00,64.55,64.72,64.4,64.56,59663.0,55.9236,56.0709,55.7936,55.9322,59663.0
2017-12-01 12:30:00,64.57,64.78,64.56,64.75,12969.0,55.9409,56.1228,55.9322,56.0968,12969.0
2017-12-01 13:00:00,64.78,64.83,64.72,64.77,20176.0,56.1228,56.1662,56.0709,56.1142,20176.0
2017-12-01 13:30:00,64.81,64.92,64.77,64.86,27290.0,56.1488,56.2441,56.1142,56.1921,27290.0
2017-12-01 14:00:00,64.88,65.05,64.82,64.93,71207.0,56.2095,56.3568,56.1575,56.2528,71207.0
2017-12-01 14:30:00,64.96,65.04,64.88,65.0,69106.0,56.2788,56.3481,56.2095,56.3134,69106.0
2017-12-01 15:00:00,65.0,65.13,64.87,64.9,88658.0,56.3134,56.4261,56.2008,56.2268,88658.0
2017-12-01 15:30:00,64.89,65.08,64.86,65.01,143898.0,56.2181,56.3827,56.1921,56.3221,143898.0
2017-12-04 09:30:00,65.05,65.25,64.95,65.1,46152.0,56.3568,56.53,56.2701,56.4001,46152.0
2017-12-04 10:00:00,65.1,65.25,65.03,65.14,22731.0,56.4001,56.53,56.3394,56.4347,22731.0
2017-12-04 10:30:00,65.14,65.26,65.04,65.26,41321.0,56.4347,56.5387,56.3481,56.5387,41321.0
2017-12-04 11:00:00,65.26,65.63,65.23,65.61,38573.0,56.5387,56.8592,56.5127,56.8419,38573.0
2017-12-04 11:30:00,65.6,65.75,65.56,65.75,65107.0,56.8333,56.9632,56.7986,56.9632,65107.0
2017-12-04 12:00:00,65.77,65.77,65.58,65.58,28473.0,56.9805,56.9805,56.8159,56.8159,28473.0
2017-12-04 12:30:00,65.59,65.59,65.45,65.59,20119.0,56.8246,56.8246,56.7033,56.8246,20119.0
2017-12-04 13:00:00,65.57,65.59,65.49,65.49,23293.0,56.8073,56.8246,56.738,56.738,23293.0
2017-12-04 13:30:00,65.48,65.51,65.42,65.5,21092.0,56.7293,56.7553,56.6773,56.7466,21092.0
2017-12-04 14:00:00,65.51,65.51,65.39,65.4,20456.0,56.7553,56.7553,56.6513,56.66,20456.0
2017-12-04 14:30:00,65.39,65.43,65.32,65.35,21922.0,56.6513,56.686,56.5907,56.6167,21922.0
2017-12-04 15:00:00,65.35,65.43,65.27,65.38,92793.0,56.6167,56.686,56.5474,56.6427,92793.0
2017-12-04 15:30:00,65.39,65.43,65.2,65.24,118174.0,56.6513,56.686,56.4867,56.5214,118174.0
2017-12-05 09:30:00,65.13,65.24,64.89,64.93,199421.0,56.4261,56.5214,56.2181,56.2528,199421.0
2017-12-05 10:00:00,64.95,65.25,64.83,65.16,29078.0,56.2701,56.53,56.1662,56.4521,29078.0
2017-12-05 10:30:00,65.14,65.15,65.01,65.14,43620.0,56.4347,56.4434,56.3221,56.4347,43620.0
2017-12-05 11:00:00,65.14,65.34,65.02,65.24,42480.0,56.4347,56.608,56.3308,56.5214,42480.0
2017-12-05 11:30:00,65.25,65.34,65.11,65.13,27332.0,56.53,56.608,56.4087,56.4261,27332.0
2017-12-05 12:00:00,65.1,65.14,65.03,65.1,26427.0,56.4001,56.4347,56.3394,56.4001,26427.0
2017-12-05 12:30:00,65.09,65.12,65.02,65.05,16133.0,56.3914,56.4174,56.3308,56.3568,16133.0
2017-12-05 13:00:00,65.01,65.16,65.01,65.15,25517.0,56.3221,56.4521,56.3221,56.4434,25517.0
2017-12-05 13:30:00,65.15,65.18,65.13,65.14,13657.0,56.4434,56.4694,56.4261,56.4347,13657.0
2017-12-05 14:00:00,65.13,65.14,64.99,65.02,44281.0,56.4261,56.4347,56.3048,56.3308,44281.0
2017-12-05 14:30:00,65.01,65.03,64.95,64.98,28932.0,56.3221,56.3394,56.2701,56.2961,28932.0
2017-12-05 15:00:00,64.98,65.09,64.96,65.07,51028.0,56.2961,56.3914,56.2788,56.3741,51028.0
2017-12-05 15:30:00,65.07,65.08,64.75,64.9,128585.0,56.3741,56.3827,56.0968,56.2268,128585.0
2017-12-06 09:30:00,64.63,65.13,64.51,65.01,36935.0,55.9929,56.4261,55.8889,56.3221,36935.0
2017-12-06 10:00:00,65.0,65.1,64.88,64.89,29678.0,56.3134,56.4001,56.2095,56.2181,29678.0
2017-12-06 10:30:00,64.9,65.0,64.87,64.89,23074.0,56.2268,56.3134,56.2008,56.2181,23074.0
2017-12-06 11:00:00,64.9,64.92,64.84,64.87,25094.0,56.2268,56.2441,56.1748,56.2008,25094.0
2017-12-06 11:30:00,64.85,64.89,64.8,64.88,14010.0,56.1835,56.2181,56.1402,56.2095,14010.0
2017-12-06 12:00:00,64.87,64.87,64.69,64.71,12996.0,56.2008,56.2008,56.0449,56.0622,12996.0
2017-12-06 12:30:00,64.71,64.88,64.71,64.74,11557.0,56.0622,56.2095,56.0622,56.0882,11557.0
2017-12-06 13:00:00,64.75,64.8,64.7,64.8,10314.0,56.0968,56.1402,56.0535,56.1402,10314.0
2017-12-06 13:30:00,64.8,64.83,64.65,64.68,19340.0,56.1402,56.1662,56.0102,56.0362,19340.0
2017-12-06 14:00:00,64.7,64.76,64.68,64.69,14097.0,56.0535,56.1055,56.0362,56.0449,14097.0
2017-12-06 14:30:00,64.7,64.71,64.64,64.66,18780.0,56.0535,56.0622,56.0015,56.0189,18780.0
2017-12-06 15:00:00,64.66,64.73,64.58,64.67,59061.0,56.0189,56.0795,55.9496,56.0275,59061.0
2017-12-06 15:30:00,64.67,64.67,64.51,64.58,113680.0,56.0275,56.0275,55.8889,55.9496,113680.0
2017-12-07 09:30:00,64.43,64.43,64.02,64.24,36792.0,55.8196,55.8196,55.4644,55.655,36792.0
2017-12-07 10:00:00,64.24,64.28,64.13,64.23,21697.0,55.655,55.6897,55.5597,55.6463,21697.0
2017-12-07 10:30:00,64.27,64.45,64.18,64.18,33696.0,55.681,55.8369,55.603,55.603,33696.0
2017-12-07 11:00:00,64.19,64.21,64.11,64.16,24863.0,55.6117,55.629,55.5424,55.5857,24863.0
2017-12-07 11:30:00,64.17,64.35,64.17,64.34,26303.0,55.5944,55.7503,55.5944,55.7416,26303.0
2017-12-07 12:00:00,64.34,64.44,64.25,64.29,80140.0,55.7416,55.8283,55.6637,55.6983,80140.0
2017-12-07 12:30:00,64.28,64.36,64.26,64.31,19196.0,55.6897,55.759,55.6723,55.7157,19196.0
2017-12-07 13:00:00,64.31,64.35,64.17,64.25,19840.0,55.7157,55.7503,55.5944,55.6637,19840.0
2017-12-07 13:30:00,64.27,64.3,64.22,64.22,19082.0,55.681,55.707,55.6377,55.6377,19082.0
2017-12-07 14:00:00,64.22,64.22,64.07,64.11,35090.0,55.6377,55.6377,55.5077,55.5424,35090.0
2017-12-07 14:30:00,64.11,64.22,64.05,64.17,31208.0,55.5424,55.6377,55.4904,55.5944,31208.0
2017-12-07 15:00:00,64.18,64.36,64.18,64.35,24234.0,55.603,55.759,55.603,55.7503,24234.0
2017-12-07 15:30:00,64.34,64.61,64.34,64.38,73155.0,55.7416,55.9756,55.7416,55.7763,73155.0
2017-12-08 09:30:00,64.43,64.97,64.43,64.92,21187.0,55.8196,56.2874,55.8196,56.2441,21187.0
2017-12-08 10:00:00,64.89,65.0,64.78,64.99,15510.0,56.2181,56.3134,56.1228,56.3048,15510.0
2017-12-08 10:30:00,64.99,65.27,64.89,65.27,175820.0,56.3048,56.5474,56.2181,56.5474,175820.0
2017-12-08 11:00:00,65.26,65.33,65.14,65.18,21037.0,56.5387,56.5993,56.4347,56.4694,21037.0
2017-12-08 11:30:00,65.19,65.21,65.07,65.19,14986.0,56.478,56.4954,56.3741,56.478,14986.0
2017-12-08 12:00:00,65.19,65.34,65.14,65.32,12025.0,56.478,56.608,56.4347,56.5907,12025.0
2017-12-08 12:30:00,65.31,65.39,65.23,65.28,11743.0,56.582,56.6513,56.5127,56.556,11743.0
2017-12-08 13:00:00,65.28,65.32,65.26,65.29,14573.0,56.556,56.5907,56.5387,56.5647,14573.0
2017-12-08 13:30:00,65.3,65.31,65.05,65.1,169886.0,56.5733,56.582,56.3568,56.4001,169886.0
2017-12-08 14:00:00,65.09,65.16,64.91,64.92,38527.0,56.3914,56.4521,56.2355,56.2441,38527.0
2017-12-08 14:30:00,64.92,65.04,64.86,65.02,41436.0,56.2441,56.3481,56.1921,56.3308,41436.0
2017-12-08 15:00:00,65.03,65.24,65.03,65.15,33766.0,56.3394,56.5214,56.3394,56.4434,33766.0
2017-12-08 15:30:00,65.15,65.17,65.04,65.15,124663.0,56.4434,56.4607,56.3481,56.4434,124663.0
2017-12-11 09:30:00,65.08,65.16,64.91,64.92,46479.0,56.3827,56.4521,56.2355,56.2441,46479.0
2017-12-11 10:00:00,64.93,65.22,64.89,65.17,35133.0,56.2528,56.504,56.2181,56.4607,35133.0
2017-12-11 10:30:00,65.17,65.19,64.95,64.98,49703.0,56.4607,56.478,56.2701,56.2961,49703.0
2017-12-11 11:00:00,64.95,65.21,64.92,65.17,62884.0,56.2701,56.4954,56.2441,56.4607,62884.0
2017-12-11 11:30:00,65.18,65.35,65.06,65.35,72386.0,56.4694,56.6167,56.3654,56.6167,72386.0
2017-12-11 12:00:00,65.37,65.47,65.28,65.39,30893.0,56.634,56.7206,56.556,56.6513,30893.0
2017-12-11 12:30:00,65.39,65.46,65.33,65.38,14038.0,56.6513,56.712,56.5993,56.6427,14038.0
2017-12-11 13:00:00,65.37,65.37,65.23,65.28,13391.0,56.634,56.634,56.5127,56.556,13391.0
2017-12-11 13:30:00,65.3,65.35,65.23,65.33,15719.0,56.5733,56.6167,56.5127,56.5993,15719.0
2017-12-11 14:00:00,65.33,65.35,65.25,65.33,19161.0,56.5993,56.6167,56.53,56.5993,19161.0
2017-12-11 14:30:00,65.32,65.39,65.3,65.37,17799.0,56.5907,56.6513,56.5733,56.634,17799.0
2017-12-11 15:00:00,65.38,65.38,65.29,65.32,25210.0,56.6427,56.6427,56.5647,56.5907,25210.0
2017-12-11 15:30:00,65.32,65.42,65.31,65.39,53722.0,56.5907,56.6773,56.582,56.6513,53722.0
2017-12-12 09:30:00,65.45,65.5,65.04,65.22,36950.0,56.7033,56.7466,56.3481,56.504,36950.0
2017-12-12 10:00:00,65.2,65.36,65.16,65.36,23080.0,56.4867,56.6253,56.4521,56.6253,23080.0
2017-12-12 10:30:00,65.37,65.44,65.3,65.33,27115.0,56.634,56.6946,56.5733,56.5993,27115.0
2017-12-12 11:00:00,65.32,65.55,65.32,65.55,27469.0,56.5907,56.7899,56.5907,56.7899,27469.0
2017-12-12 11:30:00,65.55,65.6,65.54,65.59,26001.0,56.7899,56.8333,56.7813,56.8246,26001.0
2017-12-12 12:00:00,65.59,65.6,65.46,65.47,21567.0,56.8246,56.8333,56.712,56.7206,21567.0
2017-12-12 12:30:00,65.47,65.56,65.46,65.54,24136.0,56.7206,56.7986,56.712,56.7813,24136.0
2017-12-12 13:00:00,65.55,65.56,65.39,65.39,20287.0,56.7899,56.7986,56.6513,56.6513,20287.0
2017-12-12 13:30:00,65.41,65.41,65.19,65.22,34044.0,56.6686,56.6686,56.478,56.504,34044.0
2017-12-12 14:00:00,65.22,65.27,65.19,65.23,36896.0,56.504,56.5474,56.478,56.5127,36896.0
2017-12-12 14:30:00,65.23,65.23,65.03,65.06,39956.0,56.5127,56.5127,56.3394,56.3654,39956.0
2017-12-12 15:00:00,65.06,65.07,64.99,65.05,47149.0,56.3654,56.3741,56.3048,56.3568,47149.0
2017-12-12 15:30:00,65.05,65.14,64.85,64.91,131711.0,56.3568,56.4347,56.1835,56.2355,131711.0
2017-12-13 09:30:00,65.01,65.43,65.01,65.13,38802.0,56.3221,56.686,56.3221,56.4261,38802.0
2017-12-13 10:00:00,65.13,65.21,65.02,65.07,41493.0,56.4261,56.4954,56.3308,56.3741,41493.0
2017-12-13 10:30:00,65.08,65.11,64.89,64.97,54511.0,56.3827,56.4087,56.2181,56.2874,54511.0
2017-12-13 11:00:00,64.98,65.09,64.92,64.98,69651.0,56.2961,56.3914,56.2441,56.2961,69651.0
2017-12-13 11:30:00,64.98,65.05,64.91,64.94,36952.0,56.2961,56.3568,56.2355,56.2615,36952.0
2017-12-13 12:00:00,64.92,64.96,64.83,64.88,37718.0,56.2441,56.2788,56.1662,56.2095,37718.0
2017-12-13 12:30:00,64.87,64.94,64.85,64.88,29812.0,56.2008,56.2615,56.1835,56.2095,29812.0
2017-12-13 13:00:00,64.89,64.97,64.84,64.93,25431.0,56.2181,56.2874,56.1748,56.2528,25431.0
2017-12-13 13:30:00,64.92,64.93,64.74,64.77,46045.0,56.2441,56.2528,56.0882,56.1142,46045.0
2017-12-13 14:00:00,64.77,64.94,64.77,64.91,49833.0,56.1142,56.2615,56.1142,56.2355,49833.0
2017-12-13 14:30:00,64.9,64.98,64.88,64.94,33955.0,56.2268,56.2961,56.2095,56.2615,33955.0
2017-12-13 15:00:00,64.93,64.97,64.79,64.8,75720.0,56.2528,56.2874,56.1315,56.1402,75720.0
2017-12-13 15:30:00,64.79,64.83,64.63,64.66,224163.0,56.1315,56.1662,55.9929,56.0189,224163.0
2017-12-14 09:30:00,64.81,64.99,64.6,64.98,62547.0,56.1488,56.3048,55.9669,56.2961,62547.0
2017-12-14 10:00:00,64.99,65.02,64.87,64.98,25113.0,56.3048,56.3308,56.2008,56.2961,25113.0
2017-12-14 10:30:00,64.98,64.98,64.72,64.72,27896.0,56.2961,56.2961,56.0709,56.0709,27896.0
2017-12-14 11:00:00,64.73,64.76,64.62,64.7,22989.0,56.0795,56.1055,55.9842,56.0535,22989.0
2017-12-14 11:30:00,64.7,64.71,64.58,64.69,21546.0,56.0535,56.0622,55.9496,56.0449,21546.0
2017-12-14 12:00:00,64.69,65.04,64.66,64.97,88935.0,56.0449,56.3481,56.0189,56.2874,88935.0
2017-12-14 12:30:00,64.97,64.98,64.88,64.9,16893.0,56.2874,56.2961,56.2095,56.2268,16893.0
2017-12-14 13:00:00,64.95,64.96,64.85,64.93,20384.0,56.2701,56.2788,56.1835,56.2528,20384.0
2017-12-14 13:30:00,64.93,64.94,64.87,64.92,14569.0,56.2528,56.2615,56.2008,56.2441,14569.0
2017-12-14 14:00:00,64.91,64.97,64.71,64.71,21042.0,56.2355,56.2874,56.0622,56.0622,21042.0
2017-12-14 14:30:00,64.72,64.73,64.62,64.69,26050.0,56.0709,56.0795,55.9842,56.0449,26050.0
2017-12-14 15:00:00,64.69,64.7,64.61,64.67,28412.0,56.0449,56.0535,55.9756,56.0275,28412.0
2017-12-14 15:30:00,64.68,64.81,64.48,64.52,135413.0,56.0362,56.1488,55.8629,55.8976,135413.0
2017-12-15 09:30:00,64.9,65.26,64.62,65.07,88744.0,56.2268,56.5387,55.9842,56.3741,88744.0
2017-12-15 10:00:00,65.1,65.34,65.05,65.34,232245.0,56.4001,56.608,56.3568,56.608,232245.0
2017-12-15 10:30:00,65.32,65.41,65.29,65.4,22921.0,56.5907,56.6686,56.5647,56.66,22921.0
2017-12-15 11:00:00,65.4,65.62,65.38,65.53,36972.0,56.66,56.8506,56.6427,56.7726,36972.0
2017-12-15 11:30:00,65.51,65.53,65.38,65.47,16263.0,56.7553,56.7726,56.6427,56.7206,16263.0
2017-12-15 12:00:00,65.46,65.54,65.44,65.51,12473.0,56.712,56.7813,56.6946,56.7553,12473.0
2017-12-15 12:30:00,65.5,65.53,65.43,65.45,11923.0,56.7466,56.7726,56.686,56.7033,11923.0
2017-12-15 13:00:00,65.45,65.48,65.32,65.33,20920.0,56.7033,56.7293,56.5907,56.5993,20920.0
2017-12-15 13:30:00,65.34,65.36,65.22,65.36,23601.0,56.608,56.6253,56.504,56.6253,23601.0
2017-12-15 14:00:00,65.37,65.39,65.25,65.32,25695.0,56.634,56.6513,56.53,56.5907,25695.0
2017-12-15 14:30:00,65.32,65.51,65.32,65.44,22698.0,56.5907,56.7553,56.5907,56.6946,22698.0
2017-12-15 15:00:00,65.45,65.56,65.42,65.54,34637.0,56.7033,56.7986,56.6773,56.7813,34637.0
2017-12-15 15:30:00,65.54,65.66,65.43,65.58,131720.0,56.7813,56.8852,56.686,56.8159,131720.0
2017-12-18 09:30:00,65.59,66.12,65.35,65.91,74304.0,56.8246,57.2838,56.6167,57.1018,74304.0
2017-12-18 10:00:00,65.96,65.97,65.84,65.89,21070.0,57.1451,57.1538,57.0412,57.0845,21070.0
2017-12-18 10:30:00,65.9,65.98,65.85,65.92,21829.0,57.0932,57.1625,57.0498,57.1105,21829.0
2017-12-18 11:00:00,65.94,66.1,65.88,66.06,25825.0,57.1278,57.2664,57.0758,57.2318,25825.0
2017-12-18 11:30:00,66.07,66.08,65.9,65.96,23528.0,57.2404,57.2491,57.0932,57.1451,23528.0
2017-12-18 12:00:00,65.95,66.0,65.88,65.92,17102.0,57.1365,57.1798,57.0758,57.1105,17102.0
2017-12-18 12:30:00,65.93,65.94,65.75,65.75,18401.0,57.1192,57.1278,56.9632,56.9632,18401.0
2017-12-18 13:00:00,65.77,65.78,65.49,65.67,40955.0,56.9805,56.9892,56.738,56.8939,40955.0
2017-12-18 13:30:00,65.67,65.71,65.59,65.68,31299.0,56.8939,56.9286,56.8246,56.9026,31299.0
2017-12-18 14:00:00,65.69,65.71,65.51,65.54,41236.0,56.9112,56.9286,56.7553,56.7813,41236.0
2017-12-18 14:30:00,65.54,65.6,65.49,65.59,46520.0,56.7813,56.8333,56.738,56.8246,46520.0
2017-12-18 15:00:00,65.58,65.61,65.5,65.5,53440.0,56.8159,56.8419,56.7466,56.7466,53440.0
2017-12-18 15:30:00,65.51,65.67,65.48,65.54,177028.0,56.7553,56.8939,56.7293,56.7813,177028.0
2017-12-19 09:30:00,65.65,65.89,65.42,65.86,35246.0,56.8766,57.0845,56.6773,57.0585,35246.0
2017-12-19 10:00:00,65.87,65.98,65.84,65.98,31802.0,57.0672,57.1625,57.0412,57.1625,31802.0
2017-12-19 10:30:00,65.97,65.98,65.79,65.85,22942.0,57.1538,57.1625,56.9979,57.0498,22942.0
2017-12-19 11:00:00,65.85,65.9,65.81,65.85,18869.0,57.0498,57.0932,57.0152,57.0498,18869.0
2017-12-19 11:30:00,65.84,65.85,65.67,65.75,21500.0,57.0412,57.0498,56.8939,56.9632,21500.0
2017-12-19 12:00:00,65.74,65.81,65.68,65.68,17605.0,56.9545,57.0152,56.9026,56.9026,17605.0
2017-12-19 12:30:00,65.69,65.98,65.69,65.98,52506.0,56.9112,57.1625,56.9112,57.1625,52506.0
2017-12-19 13:00:00,65.98,66.09,65.97,66.09,30457.0,57.1625,57.2578,57.1538,57.2578,30457.0
2017-12-19 13:30:00,66.09,66.2,66.09,66.2,25216.0,57.2578,57.3531,57.2578,57.3531,25216.0
2017-12-19 14:00:00,66.18,66.34,66.18,66.34,49234.0,57.3357,57.4744,57.3357,57.4744,49234.0
2017-12-19 14:30:00,66.34,66.63,66.34,66.4,101572.0,57.4744,57.7256,57.4744,57.5263,101572.0
2017-12-19 15:00:00,66.38,66.46,66.28,66.31,53629.0,57.509,57.5783,57.4224,57.4484,53629.0
2017-12-19 15:30:00,66.31,66.39,66.02,66.05,211021.0,57.4484,57.5177,57.1971,57.2231,211021.0
2017-12-20 09:30:00,66.04,66.04,65.47,65.9,47475.0,57.2145,57.2145,56.7206,57.0932,47475.0
2017-12-20 10:00:00,65.88,66.03,65.87,65.96,29317.0,57.0758,57.2058,57.0672,57.1451,29317.0
2017-12-20 10:30:00,65.95,66.06,65.87,65.96,36312.0,57.1365,57.2318,57.0672,57.1451,36312.0
2017-12-20 11:00:00,65.97,66.13,65.96,66.04,32064.0,57.1538,57.2924,57.1451,57.2145,32064.0
2017-12-20 11:30:00,66.03,66.09,65.9,66.01,23758.0,57.2058,57.2578,57.0932,57.1885,23758.0
2017-12-20 12:00:00,66.01,66.16,65.99,66.16,24497.0,57.1885,57.3184,57.1711,57.3184,24497.0
2017-12-20 12:30:00,66.17,66.22,66.12,66.15,27036.0,57.3271,57.3704,57.2838,57.3098,27036.0
2017-12-20 13:00:00,66.15,66.24,66.13,66.23,13746.0,57.3098,57.3877,57.2924,57.3791,13746.0
2017-12-20 13:30:00,66.25,66.29,66.18,66.26,26858.0,57.3964,57.431,57.3357,57.4051,26858.0
2017-12-20 14:00:00,66.26,66.29,66.09,66.1,40365.0,57.4051,57.431,57.2578,57.2664,40365.0
2017-12-20 14:30:00,66.11,66.14,65.97,65.97,32821.0,57.2751,57.3011,57.1538,57.1538,32821.0
2017-12-20 15:00:00,65.95,65.99,65.88,65.89,34147.0,57.1365,57.1711,57.0758,57.0845,34147.0
2017-12-20 15:30:00,65.9,65.95,65.71,65.75,134863.0,57.0932,57.1365,56.9286,56.9632,134863.0
2017-12-21 09:30:00,66.03,66.28,65.86,65.93,24599.0,57.2058,57.4224,57.0585,57.1192,24599.0
2017-12-21 10:00:00,65.94,66.01,65.88,65.99,23043.0,57.1278,57.1885,57.0758,57.1711,23043.0
2017-12-21 10:30:00,65.99,66.02,65.88,65.91,12645.0,57.1711,57.1971,57.0758,57.1018,12645.0
2017-12-21 11:00:00,65.91,65.97,65.89,65.92,7400.0,57.1018,57.1538,57.0845,57.1105,7400.0
2017-12-21 11:30:00,65.92,65.94,65.86,65.87,14279.0,57.1105,57.1278,57.0585,57.0672,14279.0
2017-12-21 12:00:00,65.88,65.93,65.86,65.92,15767.0,57.0758,57.1192,57.0585,57.1105,15767.0
2017-12-21 12:30:00,65.94,66.0,65.89,65.98,15316.0,57.1278,57.1798,57.0845,57.1625,15316.0
2017-12-21 13:00:00,65.99,66.0,65.91,65.93,10110.0,57.1711,57.1798,57.1018,57.1192,10110.0
2017-12-21 13:30:00,65.93,65.94,65.86,65.88,10812.0,57.1192,57.1278,57.0585,57.0758,10812.0
2017-12-21 14:00:00,65.87,65.9,65.74,65.8,35359.0,57.0672,57.0932,56.9545,57.0065,35359.0
2017-12-21 14:30:00,65.81,65.84,65.75,65.78,25532.0,57.0152,57.0412,56.9632,56.9892,25532.0
2017-12-21 15:00:00,65.8,65.93,65.79,65.88,27306.0,57.0065,57.1192,56.9979,57.0758,27306.0
2017-12-21 15:30:00,65.87,65.89,65.74,65.79,58736.0,57.0672,57.0845,56.9545,56.9979,58736.0
2017-12-22 09:30:00,65.95,66.03,65.64,65.86,29714.0,57.1365,57.2058,56.8679,57.0585,29714.0
2017-12-22 10:00:00,65.84,65.84,65.59,65.68,18397.0,57.0412,57.0412,56.8246,56.9026,18397.0
2017-12-22 10:30:00,65.65,65.69,65.54,65.67,18707.0,56.8766,56.9112,56.7813,56.8939,18707.0
2017-12-22 11:00:00,65.65,65.71,65.55,65.69,14750.0,56.8766,56.9286,56.7899,56.9112,14750.0
2017-12-22 11:30:00,65.69,65.71,65.61,65.7,9759.0,56.9112,56.9286,56.8419,56.9199,9759.0
2017-12-22 12:00:00,65.7,65.72,65.61,65.68,13688.0,56.9199,56.9372,56.8419,56.9026,13688.0
2017-12-22 12:30:00,65.72,65.75,65.67,65.75,13893.0,56.9372,56.9632,56.8939,56.9632,13893.0
2017-12-22 13:00:00,65.75,65.75,65.69,65.69,4018.0,56.9632,56.9632,56.9112,56.9112,4018.0
2017-12-22 13:30:00,65.7,65.75,65.68,65.69,15964.0,56.9199,56.9632,56.9026,56.9112,15964.0
2017-12-22 14:00:00,65.71,65.81,65.7,65.74,32065.0,56.9286,57.0152,56.9199,56.9545,32065.0
2017-12-22 14:30:00,65.74,65.81,65.71,65.75,19281.0,56.9545,57.0152,56.9286,56.9632,19281.0
2017-12-22 15:00:00,65.74,65.76,65.63,65.67,25165.0,56.9545,56.9719,56.8592,56.8939,25165.0
2017-12-22 15:30:00,65.68,65.8,65.65,65.73,75145.0,56.9026,57.0065,56.8766,56.9459,75145.0
2017-12-26 09:30:00,65.64,65.73,65.55,65.66,19694.0,56.8679,56.9459,56.7899,56.8852,19694.0
2017-12-26 10:00:00,65.65,65.67,65.55,65.59,7590.0,56.8766,56.8939,56.7899,56.8246,7590.0
2017-12-26 10:30:00,65.6,65.61,65.52,65.55,8717.0,56.8333,56.8419,56.7639,56.7899,8717.0
2017-12-26 11:00:00,65.54,65.66,65.54,65.65,5188.0,56.7813,56.8852,56.7813,56.8766,5188.0
2017-12-26 11:30:00,65.66,65.71,65.61,65.66,7454.0,56.8852,56.9286,56.8419,56.8852,7454.0
2017-12-26 12:00:00,65.68,65.87,65.67,65.72,14912.0,56.9026,57.0672,56.8939,56.9372,14912.0
2017-12-26 12:30:00,65.69,65.75,65.62,65.65,5998.0,56.9112,56.9632,56.8506,56.8766,5998.0
2017-12-26 13:00:00,65.66,65.74,65.66,65.71,4580.0,56.8852,56.9545,56.8852,56.9286,4580.0
2017-12-26 13:30:00,65.71,65.73,65.63,65.63,2147.0,56.9286,56.9459,56.8592,56.8592,2147.0
2017-12-26 14:00:00,65.62,65.69,65.62,65.68,4179.0,56.8506,56.9112,56.8506,56.9026,4179.0
2017-12-26 14:30:00,65.7,65.7,65.66,65.67,2896.0,56.9199,56.9199,56.8852,56.8939,2896.0
2017-12-26 15:00:00,65.68,65.72,65.63,65.64,12474.0,56.9026,56.9372,56.8592,56.8679,12474.0
2017-12-26 15:30:00,65.64,65.68,65.62,65.66,42899.0,56.8679,56.9026,56.8506,56.8852,42899.0
2017-12-27 09:30:00,65.67,65.79,65.54,65.58,14285.0,56.8939,56.9979,56.7813,56.8159,14285.0
2017-12-27 10:00:00,65.55,65.68,65.44,65.53,11814.0,56.7899,56.9026,56.6946,56.7726,11814.0
2017-12-27 10:30:00,65.48,65.57,65.48,65.55,8117.0,56.7293,56.8073,56.7293,56.7899,8117.0
2017-12-27 11:00:00,65.55,65.63,65.52,65.57,7816.0,56.7899,56.8592,56.7639,56.8073,7816.0
2017-12-27 11:30:00,65.58,65.59,65.49,65.5,6735.0,56.8159,56.8246,56.738,56.7466,6735.0
2017-12-27 12:00:00,65.5,65.52,65.46,65.46,6061.0,56.7466,56.7639,56.712,56.712,6061.0
2017-12-27 12:30:00,65.47,65.49,65.45,65.48,2407.0,56.7206,56.738,56.7033,56.7293,2407.0
2017-12-27 13:00:00,65.47,65.52,65.45,65.47,4021.0,56.7206,56.7639,56.7033,56.7206,4021.0
2017-12-27 13:30:00,65.45,65.55,65.45,65.55,7700.0,56.7033,56.7899,56.7033,56.7899,7700.0
2017-12-27 14:00:00,65.56,65.61,65.54,65.57,13089.0,56.7986,56.8419,56.7813,56.8073,13089.0
2017-12-27 14:30:00,65.58,65.6,65.51,65.59,5467.0,56.8159,56.8333,56.7553,56.8246,5467.0
2017-12-27 15:00:00,65.58,65.76,65.58,65.62,18533.0,56.8159,56.9719,56.8159,56.8506,18533.0
2017-12-27 15:30:00,65.62,65.71,65.56,65.66,31426.0,56.8506,56.9286,56.7986,56.8852,31426.0
2017-12-28 09:30:00,65.63,65.74,65.52,65.61,9824.0,57.0501,57.1457,56.9545,57.0327,9824.0
2017-12-28 10:00:00,65.64,65.65,65.53,65.53,8643.0,57.0588,57.0675,56.9632,56.9632,8643.0
2017-12-28 10:30:00,65.55,65.55,65.4,65.47,8881.0,56.9805,56.9805,56.8501,56.911,8881.0
2017-12-28 11:00:00,65.48,65.48,65.4,65.4,8069.0,56.9197,56.9197,56.8501,56.8501,8069.0
2017-12-28 11:30:00,65.4,65.49,65.39,65.45,4700.0,56.8501,56.9284,56.8415,56.8936,4700.0
2017-12-28 12:00:00,65.45,65.48,65.38,65.39,4729.0,56.8936,56.9197,56.8328,56.8415,4729.0
2017-12-28 12:30:00,65.39,65.49,65.39,65.47,5416.0,56.8415,56.9284,56.8415,56.911,5416.0
2017-12-28 13:00:00,65.46,65.46,65.4,65.41,4141.0,56.9023,56.9023,56.8501,56.8588,4141.0
2017-12-28 13:30:00,65.42,65.42,65.37,65.4,5900.0,56.8675,56.8675,56.8241,56.8501,5900.0
2017-12-28 14:00:00,65.4,65.43,65.37,65.43,6141.0,56.8501,56.8762,56.8241,56.8762,6141.0
2017-12-28 14:30:00,65.42,65.49,65.37,65.41,12901.0,56.8675,56.9284,56.8241,56.8588,12901.0
2017-12-28 15:00:00,65.44,65.53,65.43,65.51,14375.0,56.8849,56.9632,56.8762,56.9458,14375.0
2017-12-28 15:30:00,65.52,65.61,65.5,65.54,50403.0,56.9545,57.0327,56.9371,56.9718,50403.0
2017-12-29 09:30:00,65.54,65.83,65.53,65.72,26997.0,56.9718,57.2239,56.9632,57.1283,26997.0
2017-12-29 10:00:00,65.74,65.74,65.54,65.64,7468.0,57.1457,57.1457,56.9718,57.0588,7468.0
2017-12-29 10:30:00,65.62,65.67,65.59,65.61,4800.0,57.0414,57.0848,57.0153,57.0327,4800.0
2017-12-29 11:00:00,65.61,65.61,65.5,65.5,7487.0,57.0327,57.0327,56.9371,56.9371,7487.0
2017-12-29 11:30:00,65.51,65.55,65.48,65.51,6000.0,56.9458,56.9805,56.9197,56.9458,6000.0
2017-12-29 12:00:00,65.51,65.51,65.46,65.48,13971.0,56.9458,56.9458,56.9023,56.9197,13971.0
2017-12-29 12:30:00,65.47,65.56,65.47,65.52,8211.0,56.911,56.9892,56.911,56.9545,8211.0
2017-12-29 13:00:00,65.51,65.55,65.46,65.54,5182.0,56.9458,56.9805,56.9023,56.9718,5182.0
2017-12-29 13:30:00,65.53,65.55,65.51,65.51,6411.0,56.9632,56.9805,56.9458,56.9458,6411.0
2017-12-29 14:00:00,65.52,65.71,65.52,65.7,22131.0,56.9545,57.1196,56.9545,57.1109,22131.0
2017-12-29 14:30:00,65.7,65.77,65.63,65.77,20919.0,57.1109,57.1718,57.0501,57.1718,20919.0
2017-12-29 15:00:00,65.77,65.8,65.72,65.79,19080.0,57.1718,57.1979,57.1283,57.1892,19080.0
2017-12-29 15:30:00,65.78,65.79,65.47,65.49,71029.0,57.1805,57.1892,56.911,56.9284,71029.0
2018-01-02 09:30:00,65.5,65.77,65.44,65.49,24632.0,56.9371,57.1718,56.8849,56.9284,24632.0
2018-01-02 10:00:00,65.52,65.83,65.49,65.74,12831.0,56.9545,57.2239,56.9284,57.1457,12831.0
2018-01-02 10:30:00,65.74,65.91,65.68,65.91,17097.0,57.1457,57.2935,57.0935,57.2935,17097.0
2018-01-02 11:00:00,65.91,65.92,65.78,65.8,13894.0,57.2935,57.3022,57.1805,57.1979,13894.0
2018-01-02 11:30:00,65.81,65.83,65.76,65.77,12124.0,57.2065,57.2239,57.1631,57.1718,12124.0
2018-01-02 12:00:00,65.77,65.84,65.77,65.82,12498.0,57.1718,57.2326,57.1718,57.2152,12498.0
2018-01-02 12:30:00,65.82,65.86,65.81,65.83,14030.0,57.2152,57.25,57.2065,57.2239,14030.0
2018-01-02 13:00:00,65.82,65.87,65.81,65.82,13124.0,57.2152,57.2587,57.2065,57.2152,13124.0
2018-01-02 13:30:00,65.82,65.84,65.74,65.81,16915.0,57.2152,57.2326,57.1457,57.2065,16915.0
2018-01-02 14:00:00,65.82,65.9,65.82,65.86,24400.0,57.2152,57.2848,57.2152,57.25,24400.0
2018-01-02 14:30:00,65.87,66.05,65.87,66.04,55524.0,57.2587,57.4152,57.2587,57.4065,55524.0
2018-01-02 15:00:00,66.02,66.25,66.0,66.17,80447.0,57.3891,57.589,57.3717,57.5195,80447.0
2018-01-02 15:30:00,66.18,66.21,66.06,66.19,111680.0,57.5282,57.5543,57.4239,57.5369,111680.0
2018-01-03 09:30:00,66.4,66.68,66.24,66.62,44308.0,57.7194,57.9628,57.5803,57.9107,44308.0
2018-01-03 10:00:00,66.6,66.69,66.51,66.58,41628.0,57.8933,57.9715,57.815,57.8759,41628.0
2018-01-03 10:30:00,66.58,66.62,66.53,66.55,57625.0,57.8759,57.9107,57.8324,57.8498,57625.0
2018-01-03 11:00:00,66.55,66.74,66.53,66.74,62062.0,57.8498,58.015,57.8324,58.015,62062.0
2018-01-03 11:30:00,66.71,66.75,66.57,66.73,28511.0,57.9889,58.0237,57.8672,58.0063,28511.0
2018-01-03 12:00:00,66.73,66.73,66.55,66.56,27170.0,58.0063,58.0063,57.8498,57.8585,27170.0
2018-01-03 12:30:00,66.55,66.65,66.54,66.61,20590.0,57.8498,57.9367,57.8411,57.902,20590.0
2018-01-03 13:00:00,66.61,66.66,66.57,66.58,10936.0,57.902,57.9454,57.8672,57.8759,10936.0
2018-01-03 13:30:00,66.58,66.6,66.51,66.59,14186.0,57.8759,57.8933,57.815,57.8846,14186.0
2018-01-03 14:00:00,66.59,66.64,66.55,66.64,20239.0,57.8846,57.928,57.8498,57.928,20239.0
2018-01-03 14:30:00,66.64,66.68,66.63,66.68,14059.0,57.928,57.9628,57.9193,57.9628,14059.0
2018-01-03 15:00:00,66.67,66.68,66.55,66.56,36464.0,57.9541,57.9628,57.8498,57.8585,36464.0
2018-01-03 15:30:00,66.56,66.65,66.51,66.61,110346.0,57.8585,57.9367,57.815,57.902,110346.0
2018-01-04 09:30:00,66.62,66.79,66.48,66.7,30124.0,57.9107,58.0584,57.789,57.9802,30124.0
2018-01-04 10:00:00,66.69,66.88,66.62,66.85,12285.0,57.9715,58.1367,57.9107,58.1106,12285.0
2018-01-04 10:30:00,66.86,66.92,66.76,66.84,12622.0,58.1193,58.1714,58.0324,58.1019,12622.0
2018-01-04 11:00:00,66.83,66.87,66.74,66.8,22627.0,58.0932,58.128,58.015,58.0671,22627.0
2018-01-04 11:30:00,66.79,66.88,66.78,66.82,11391.0,58.0584,58.1367,58.0497,58.0845,11391.0
2018-01-04 12:00:00,66.83,66.92,66.77,66.8,11069.0,58.0932,58.1714,58.041,58.0671,11069.0
2018-01-04 12:30:00,66.78,66.88,66.74,66.84,9812.0,58.0497,58.1367,58.015,58.1019,9812.0
2018-01-04 13:00:00,66.84,66.88,66.79,66.82,10336.0,58.1019,58.1367,58.0584,58.0845,10336.0
2018-01-04 13:30:00,66.82,66.91,66.79,66.89,15034.0,58.0845,58.1627,58.0584,58.1454,15034.0
2018-01-04 14:00:00,66.89,66.89,66.79,66.8,12254.0,58.1454,58.1454,58.0584,58.0671,12254.0
2018-01-04 14:30:00,66.8,66.85,66.73,66.76,10235.0,58.0671,58.1106,58.0063,58.0324,10235.0
2018-01-04 15:00:00,66.76,66.81,66.71,66.73,20304.0,58.0324,58.0758,57.9889,58.0063,20304.0
2018-01-04 15:30:00,66.73,66.78,66.63,66.75,82922.0,58.0063,58.0497,57.9193,58.0237,82922.0
2018-01-05 09:30:00,66.96,67.11,66.68,66.76,52119.0,58.2062,58.3366,57.9628,58.0324,52119.0
2018-01-05 10:00:00,66.78,66.82,66.75,66.78,15100.0,58.0497,58.0845,58.0237,58.0497,15100.0
2018-01-05 10:30:00,66.78,66.94,66.78,66.89,75444.0,58.0497,58.1888,58.0497,58.1454,75444.0
2018-01-05 11:00:00,66.89,66.97,66.87,66.94,14506.0,58.1454,58.2149,58.128,58.1888,14506.0
2018-01-05 11:30:00,66.95,66.95,66.75,66.78,16035.0,58.1975,58.1975,58.0237,58.0497,16035.0
2018-01-05 12:00:00,66.77,66.79,66.67,66.67,19515.0,58.041,58.0584,57.9541,57.9541,19515.0
2018-01-05 12:30:00,66.67,66.73,66.35,66.36,150631.0,57.9541,58.0063,57.676,57.6846,150631.0
2018-01-05 13:00:00,66.38,66.53,66.34,66.53,12422.0,57.702,57.8324,57.6673,57.8324,12422.0
2018-01-05 13:30:00,66.56,66.69,66.56,66.62,28819.0,57.8585,57.9715,57.8585,57.9107,28819.0
2018-01-05 14:00:00,66.65,66.73,66.58,66.65,61893.0,57.9367,58.0063,57.8759,57.9367,61893.0
2018-01-05 14:30:00,66.64,66.76,66.61,66.72,10557.0,57.928,58.0324,57.902,57.9976,10557.0
2018-01-05 15:00:00,66.71,66.84,66.68,66.84,14224.0,57.9889,58.1019,57.9628,58.1019,14224.0
2018-01-05 15:30:00,66.85,66.87,66.77,66.82,49262.0,58.1106,58.128,58.041,58.0845,49262.0
2018-01-08 09:30:00,66.85,66.94,66.61,66.88,22696.0,58.1106,58.1888,57.902,58.1367,22696.0
2018-01-08 10:00:00,66.89,66.95,66.86,66.87,12154.0,58.1454,58.1975,58.1193,58.128,12154.0
2018-01-08 10:30:00,66.87,66.88,66.62,66.84,190015.0,58.128,58.1367,57.9107,58.1019,190015.0
2018-01-08 11:00:00,66.85,66.86,66.78,66.81,43579.0,58.1106,58.1193,58.0497,58.0758,43579.0
2018-01-08 11:30:00,66.82,66.82,66.69,66.77,26542.0,58.0845,58.0845,57.9715,58.041,26542.0
2018-01-08 12:00:00,66.79,66.83,66.76,66.8,15374.0,58.0584,58.0932,58.0324,58.0671,15374.0
2018-01-08 12:30:00,66.79,66.85,66.78,66.81,27604.0,58.0584,58.1106,58.0497,58.0758,27604.0
2018-01-08 13:00:00,66.82,66.85,66.78,66.82,32620.0,58.0845,58.1106,58.0497,58.0845,32620.0
2018-01-08 13:30:00,66.82,66.82,66.77,66.81,23883.0,58.0845,58.0845,58.041,58.0758,23883.0
2018-01-08 14:00:00,66.82,66.83,66.78,66.8,23208.0,58.0845,58.0932,58.0497,58.0671,23208.0
2018-01-08 14:30:00,66.79,66.83,66.75,66.78,31397.0,58.0584,58.0932,58.0237,58.0497,31397.0
2018-01-08 15:00:00,66.79,66.83,66.71,66.8,45726.0,58.0584,58.0932,57.9889,58.0671,45726.0
2018-01-08 15:30:00,66.8,66.9,66.79,66.88,119496.0,58.0671,58.154,58.0584,58.1367,119496.0
2018-01-09 09:30:00,66.87,66.99,66.36,66.41,46857.0,58.128,58.2323,57.6846,57.7281,46857.0
2018-01-09 10:00:00,66.37,66.61,66.06,66.59,51169.0,57.6933,57.902,57.4239,57.8846,51169.0
2018-01-09 10:30:00,66.68,66.72,66.58,66.66,63639.0,57.9628,57.9976,57.8759,57.9454,63639.0
2018-01-09 11:00:00,66.66,66.69,66.4,66.66,86009.0,57.9454,57.9715,57.7194,57.9454,86009.0
2018-01-09 11:30:00,66.66,66.68,66.6,66.66,23830.0,57.9454,57.9628,57.8933,57.9454,23830.0
2018-01-09 12:00:00,66.67,66.77,66.66,66.74,35742.0,57.9541,58.041,57.9454,58.015,35742.0
2018-01-09 12:30:00,66.73,66.77,66.71,66.72,13617.0,58.0063,58.041,57.9889,57.9976,13617.0
2018-01-09 13:00:00,66.72,66.8,66.72,66.79,10847.0,57.9976,58.0671,57.9976,58.0584,10847.0
2018-01-09 13:30:00,66.79,66.81,66.76,66.81,11921.0,58.0584,58.0758,58.0324,58.0758,11921.0
2018-01-09 14:00:00,66.85,66.87,66.8,66.81,14350.0,58.1106,58.128,58.0671,58.0758,14350.0
2018-01-09 14:30:00,66.8,66.81,66.71,66.75,22653.0,58.0671,58.0758,57.9889,58.0237,22653.0
2018-01-09 15:00:00,66.74,66.75,66.63,66.72,33430.0,58.015,58.0237,57.9193,57.9976,33430.0
2018-01-09 15:30:00,66.73,66.81,66.64,66.68,104265.0,58.0063,58.0758,57.928,57.9628,104265.0
2018-01-10 09:30:00,66.47,66.57,66.28,66.53,36880.0,57.7803,57.8672,57.6151,57.8324,36880.0
2018-01-10 10:00:00,66.56,66.56,65.94,66.45,84152.0,57.8585,57.8585,57.3196,57.7629,84152.0
2018-01-10 10:30:00,66.46,66.47,66.33,66.33,17450.0,57.7716,57.7803,57.6586,57.6586,17450.0
2018-01-10 11:00:00,66.33,66.39,66.25,66.33,17789.0,57.6586,57.7107,57.589,57.6586,17789.0
2018-01-10 11:30:00,66.33,66.33,66.18,66.23,14377.0,57.6586,57.6586,57.5282,57.5716,14377.0
2018-01-10 12:00:00,66.24,66.26,66.19,66.26,8162.0,57.5803,57.5977,57.5369,57.5977,8162.0
2018-01-10 12:30:00,66.26,66.27,66.2,66.24,15329.0,57.5977,57.6064,57.5456,57.5803,15329.0
2018-01-10 13:00:00,66.24,66.26,66.1,66.14,12869.0,57.5803,57.5977,57.4586,57.4934,12869.0
2018-01-10 13:30:00,66.12,66.36,66.12,66.31,17785.0,57.476,57.6846,57.476,57.6412,17785.0
2018-01-10 14:00:00,66.3,66.32,66.16,66.2,23295.0,57.6325,57.6499,57.5108,57.5456,23295.0
2018-01-10 14:30:00,66.19,66.42,66.18,66.42,22895.0,57.5369,57.7368,57.5282,57.7368,22895.0
2018-01-10 15:00:00,66.42,66.47,66.39,66.45,41179.0,57.7368,57.7803,57.7107,57.7629,41179.0
2018-01-10 15:30:00,66.46,66.49,66.35,66.43,90870.0,57.7716,57.7976,57.676,57.7455,90870.0
2018-01-11 09:30:00,66.58,66.79,66.38,66.79,70132.0,57.8759,58.0584,57.702,58.0584,70132.0
2018-01-11 10:00:00,66.79,66.85,66.63,66.67,39144.0,58.0584,58.1106,57.9193,57.9541,39144.0
2018-01-11 10:30:00,66.66,66.73,66.6,66.7,19450.0,57.9454,58.0063,57.8933,57.9802,19450.0
2018-01-11 11:00:00,66.71,66.82,66.71,66.82,19284.0,57.9889,58.0845,57.9889,58.0845,19284.0
2018-01-11 11:30:00,66.82,66.89,66.77,66.89,20439.0,58.0845,58.1454,58.041,58.1454,20439.0
2018-01-11 12:00:00,66.88,66.94,66.88,66.93,60743.0,58.1367,58.1888,58.1367,58.1801,60743.0
2018-01-11 12:30:00,66.92,66.97,66.86,66.95,17732.0,58.1714,58.2149,58.1193,58.1975,17732.0
2018-01-11 13:00:00,66.95,67.03,66.94,66.99,13717.0,58.1975,58.2671,58.1888,58.2323,13717.0
2018-01-11 13:30:00,66.99,66.99,66.91,66.94,15749.0,58.2323,58.2323,58.1627,58.1888,15749.0
2018-01-11 14:00:00,66.95,66.97,66.84,66.84,18600.0,58.1975,58.2149,58.1019,58.1019,18600.0
2018-01-11 14:30:00,66.85,66.88,66.82,66.88,19430.0,58.1106,58.1367,58.0845,58.1367,19430.0
2018-01-11 15:00:00,66.88,66.98,66.83,66.97,30281.0,58.1367,58.2236,58.0932,58.2149,30281.0
2018-01-11 15:30:00,66.98,67.02,66.96,66.99,100329.0,58.2236,58.2584,58.2062,58.2323,100329.0
2018-01-12 09:30:00,67.12,67.35,66.93,67.13,25913.0,58.3453,58.5452,58.1801,58.354,25913.0
2018-01-12 10:00:00,67.13,67.31,67.05,67.22,49632.0,58.354,58.5104,58.2844,58.4322,49632.0
2018-01-12 10:30:00,67.25,67.56,67.25,67.48,22159.0,58.4583,58.7278,58.4583,58.6582,22159.0
2018-01-12 11:00:00,67.47,67.54,67.43,67.53,20381.0,58.6495,58.7104,58.6148,58.7017,20381.0
2018-01-12 11:30:00,67.54,67.65,67.54,67.65,10838.0,58.7104,58.806,58.7104,58.806,10838.0
2018-01-12 12:00:00,67.68,67.79,67.67,67.77,24498.0,58.8321,58.9277,58.8234,58.9103,24498.0
2018-01-12 12:30:00,67.77,67.8,67.75,67.77,8785.0,58.9103,58.9364,58.8929,58.9103,8785.0
2018-01-12 13:00:00,67.77,67.9,67.76,67.84,30035.0,58.9103,59.0233,58.9016,58.9712,30035.0
2018-01-12 13:30:00,67.83,67.87,67.69,67.86,28970.0,58.9625,58.9972,58.8408,58.9885,28970.0
2018-01-12 14:00:00,67.86,67.91,67.75,67.89,32652.0,58.9885,59.032,58.8929,59.0146,32652.0
2018-01-12 14:30:00,67.88,67.88,67.78,67.81,33465.0,59.0059,59.0059,58.919,58.9451,33465.0
2018-01-12 15:00:00,67.8,67.86,67.68,67.73,33790.0,58.9364,58.9885,58.8321,58.8755,33790.0
2018-01-12 15:30:00,67.75,67.75,67.57,67.6,87767.0,58.8929,58.8929,58.7365,58.7625,87767.0
2018-01-16 09:30:00,67.94,67.94,67.67,67.71,21125.0,59.0581,59.0581,58.8234,58.8582,21125.0
2018-01-16 10:00:00,67.72,67.74,67.63,67.68,16376.0,58.8668,58.8842,58.7886,58.8321,16376.0
2018-01-16 10:30:00,67.67,67.77,67.67,67.69,9650.0,58.8234,58.9103,58.8234,58.8408,9650.0
2018-01-16 11:00:00,67.7,67.72,67.61,67.72,19358.0,58.8495,58.8668,58.7712,58.8668,19358.0
2018-01-16 11:30:00,67.72,67.76,67.63,67.66,12963.0,58.8668,58.9016,58.7886,58.8147,12963.0
2018-01-16 12:00:00,67.66,67.7,67.66,67.69,7210.0,58.8147,58.8495,58.8147,58.8408,7210.0
2018-01-16 12:30:00,67.69,67.72,67.63,67.71,23098.0,58.8408,58.8668,58.7886,58.8582,23098.0
2018-01-16 13:00:00,67.72,67.73,67.63,67.64,9563.0,58.8668,58.8755,58.7886,58.7973,9563.0
2018-01-16 13:30:00,67.65,67.66,67.63,67.63,21866.0,58.806,58.8147,58.7886,58.7886,21866.0
2018-01-16 14:00:00,67.65,67.71,67.64,67.68,14014.0,58.806,58.8582,58.7973,58.8321,14014.0
2018-01-16 14:30:00,67.68,67.69,67.43,67.47,24562.0,58.8321,58.8408,58.6148,58.6495,24562.0
2018-01-16 15:00:00,67.46,67.71,67.46,67.7,20439.0,58.6408,58.8582,58.6408,58.8495,20439.0
2018-01-16 15:30:00,67.69,67.79,67.65,67.65,94659.0,58.8408,58.9277,58.806,58.806,94659.0
2018-01-17 09:30:00,67.85,68.25,67.85,68.15,24112.0,58.9799,59.3276,58.9799,59.2406,24112.0
2018-01-17 10:00:00,68.16,68.24,67.8,67.81,25244.0,59.2493,59.3189,58.9364,58.9451,25244.0
2018-01-17 10:30:00,67.81,68.05,67.81,68.02,28460.0,58.9451,59.1537,58.9451,59.1276,28460.0
2018-01-17 11:00:00,68.01,68.15,68.0,68.13,12621.0,59.1189,59.2406,59.1102,59.2232,12621.0
2018-01-17 11:30:00,68.13,68.17,67.99,68.07,15010.0,59.2232,59.258,59.1016,59.1711,15010.0
2018-01-17 12:00:00,68.07,68.12,68.02,68.02,10361.0,59.1711,59.2146,59.1276,59.1276,10361.0
2018-01-17 12:30:00,68.02,68.11,68.02,68.1,11581.0,59.1276,59.2059,59.1276,59.1972,11581.0
2018-01-17 13:00:00,68.11,68.17,68.11,68.17,9182.0,59.2059,59.258,59.2059,59.258,9182.0
2018-01-17 13:30:00,68.18,68.19,68.13,68.13,7812.0,59.2667,59.2754,59.2232,59.2232,7812.0
2018-01-17 14:00:00,68.13,68.17,68.12,68.15,12254.0,59.2232,59.258,59.2146,59.2406,12254.0
2018-01-17 14:30:00,68.16,68.27,68.12,68.27,21106.0,59.2493,59.3449,59.2146,59.3449,21106.0
2018-01-17 15:00:00,68.28,68.35,68.26,68.3,33978.0,59.3536,59.4145,59.3363,59.371,33978.0
2018-01-17 15:30:00,68.29,69.22,68.29,68.71,386853.0,59.3623,60.1708,59.3623,59.7274,386853.0
2018-01-18 09:30:00,68.76,69.27,68.76,69.1,39758.0,59.7709,60.2142,59.7709,60.0664,39758.0
2018-01-18 10:00:00,69.1,69.1,68.69,68.79,19661.0,60.0664,60.0664,59.71,59.797,19661.0
2018-01-18 10:30:00,68.8,68.82,68.58,68.59,16527.0,59.8057,59.823,59.6144,59.6231,16527.0
2018-01-18 11:00:00,68.58,68.61,68.55,68.57,12188.0,59.6144,59.6405,59.5883,59.6057,12188.0
2018-01-18 11:30:00,68.57,68.57,68.4,68.49,12498.0,59.6057,59.6057,59.458,59.5362,12498.0
2018-01-18 12:00:00,68.49,68.58,68.49,68.58,11939.0,59.5362,59.6144,59.5362,59.6144,11939.0
2018-01-18 12:30:00,68.6,68.65,68.57,68.62,11217.0,59.6318,59.6753,59.6057,59.6492,11217.0
2018-01-18 13:00:00,68.6,68.68,68.54,68.68,15374.0,59.6318,59.7013,59.5796,59.7013,15374.0
2018-01-18 13:30:00,68.68,68.79,68.68,68.75,23736.0,59.7013,59.797,59.7013,59.7622,23736.0
2018-01-18 14:00:00,68.75,68.79,68.71,68.75,28792.0,59.7622,59.797,59.7274,59.7622,28792.0
2018-01-18 14:30:00,68.75,68.77,68.74,68.75,37295.0,59.7622,59.7796,59.7535,59.7622,37295.0
2018-01-18 15:00:00,68.75,68.77,68.68,68.7,40380.0,59.7622,59.7796,59.7013,59.7187,40380.0
2018-01-18 15:30:00,68.7,68.85,68.69,68.79,130510.0,59.7187,59.8491,59.71,59.797,130510.0
2018-01-19 09:30:00,69.16,69.51,69.08,69.42,20996.0,60.1186,60.4228,60.0491,60.3446,20996.0
2018-01-19 10:00:00,69.42,69.59,69.34,69.56,15029.0,60.3446,60.4924,60.2751,60.4663,15029.0
2018-01-19 10:30:00,69.57,69.57,69.28,69.32,15444.0,60.475,60.475,60.2229,60.2577,15444.0
2018-01-19 11:00:00,69.32,69.4,69.3,69.37,17742.0,60.2577,60.3272,60.2403,60.3011,17742.0
2018-01-19 11:30:00,69.38,69.51,69.3,69.49,24089.0,60.3098,60.4228,60.2403,60.4055,24089.0
2018-01-19 12:00:00,69.46,69.46,69.29,69.33,6068.0,60.3794,60.3794,60.2316,60.2664,6068.0
2018-01-19 12:30:00,69.35,69.41,69.33,69.4,9006.0,60.2838,60.3359,60.2664,60.3272,9006.0
2018-01-19 13:00:00,69.39,69.42,69.36,69.36,7570.0,60.3185,60.3446,60.2924,60.2924,7570.0
2018-01-19 13:30:00,69.39,69.4,69.33,69.34,10118.0,60.3185,60.3272,60.2664,60.2751,10118.0
2018-01-19 14:00:00,69.34,69.54,69.34,69.49,19354.0,60.2751,60.4489,60.2751,60.4055,19354.0
2018-01-19 14:30:00,69.5,69.5,69.43,69.48,12787.0,60.4141,60.4141,60.3533,60.3968,12787.0
2018-01-19 15:00:00,69.47,69.54,69.45,69.53,27133.0,60.3881,60.4489,60.3707,60.4402,27133.0
2018-01-19 15:30:00,69.53,69.61,69.51,69.61,67379.0,60.4402,60.5098,60.4228,60.5098,67379.0
2018-01-22 09:30:00,69.44,70.14,69.44,70.06,54450.0,60.362,60.9705,60.362,60.9009,54450.0
2018-01-22 10:00:00,70.08,70.32,69.97,70.31,36604.0,60.9183,61.1269,60.8227,61.1183,36604.0
2018-01-22 10:30:00,70.31,70.31,70.02,70.14,36651.0,61.1183,61.1183,60.8662,60.9705,36651.0
2018-01-22 11:00:00,70.15,70.37,69.99,70.04,118802.0,60.9792,61.1704,60.8401,60.8836,118802.0
2018-01-22 11:30:00,70.06,70.13,69.98,70.1,27804.0,60.9009,60.9618,60.8314,60.9357,27804.0
2018-01-22 12:00:00,70.12,70.12,70.04,70.09,13087.0,60.9531,60.9531,60.8836,60.927,13087.0
2018-01-22 12:30:00,70.1,70.26,70.07,70.25,18181.0,60.9357,61.0748,60.9096,61.0661,18181.0
2018-01-22 13:00:00,70.25,70.29,70.2,70.21,16865.0,61.0661,61.1009,61.0226,61.0313,16865.0
2018-01-22 13:30:00,70.21,70.3,70.14,70.24,42663.0,61.0313,61.1096,60.9705,61.0574,42663.0
2018-01-22 14:00:00,70.25,70.27,70.2,70.24,25704.0,61.0661,61.0835,61.0226,61.0574,25704.0
2018-01-22 14:30:00,70.23,70.3,70.2,70.23,50841.0,61.0487,61.1096,61.0226,61.0487,50841.0
2018-01-22 15:00:00,70.21,70.22,69.94,69.94,35941.0,61.0313,61.04,60.7966,60.7966,35941.0
2018-01-22 15:30:00,69.94,70.12,69.89,70.06,137376.0,60.7966,60.9531,60.7532,60.9009,137376.0
2018-01-23 09:30:00,69.9,70.08,69.8,69.92,31465.0,60.7619,60.9183,60.6749,60.7792,31465.0
2018-01-23 10:00:00,69.94,70.03,69.84,69.9,20106.0,60.7966,60.8749,60.7097,60.7619,20106.0
2018-01-23 10:30:00,69.92,70.02,69.87,69.97,17239.0,60.7792,60.8662,60.7358,60.8227,17239.0
2018-01-23 11:00:00,69.94,70.02,69.92,69.99,14036.0,60.7966,60.8662,60.7792,60.8401,14036.0
2018-01-23 11:30:00,69.99,70.03,69.93,70.03,18625.0,60.8401,60.8749,60.7879,60.8749,18625.0
2018-01-23 12:00:00,70.03,70.1,69.96,70.09,13900.0,60.8749,60.9357,60.814,60.927,13900.0
2018-01-23 12:30:00,70.09,70.25,70.09,70.22,18860.0,60.927,61.0661,60.927,61.04,18860.0
2018-01-23 13:00:00,70.22,70.27,70.17,70.2,37122.0,61.04,61.0835,60.9966,61.0226,37122.0
2018-01-23 13:30:00,70.2,70.34,70.19,70.25,40405.0,61.0226,61.1443,61.0139,61.0661,40405.0
2018-01-23 14:00:00,70.26,70.26,70.17,70.24,12790.0,61.0748,61.0748,60.9966,61.0574,12790.0
2018-01-23 14:30:00,70.24,70.34,70.23,70.33,12975.0,61.0574,61.1443,61.0487,61.1356,12975.0
2018-01-23 15:00:00,70.31,70.33,70.2,70.31,20630.0,61.1183,61.1356,61.0226,61.1183,20630.0
2018-01-23 15:30:00,70.31,70.46,70.27,70.3,106457.0,61.1183,61.2486,61.0835,61.1096,106457.0
2018-01-24 09:30:00,70.57,71.37,70.57,71.03,39378.0,61.3443,62.0397,61.3443,61.7441,39378.0
2018-01-24 10:00:00,71.04,71.21,70.77,70.78,16996.0,61.7528,61.9006,61.5181,61.5268,16996.0
2018-01-24 10:30:00,70.81,70.84,70.51,70.56,26517.0,61.5529,61.579,61.2921,61.3356,26517.0
2018-01-24 11:00:00,70.58,70.62,70.35,70.38,16054.0,61.353,61.3877,61.153,61.1791,16054.0
2018-01-24 11:30:00,70.38,70.44,70.26,70.38,15881.0,61.1791,61.2313,61.0748,61.1791,15881.0
2018-01-24 12:00:00,70.37,70.37,70.22,70.23,14761.0,61.1704,61.1704,61.04,61.0487,14761.0
2018-01-24 12:30:00,70.24,70.42,70.21,70.41,18800.0,61.0574,61.2139,61.0313,61.2052,18800.0
2018-01-24 13:00:00,70.41,70.48,70.25,70.37,31621.0,61.2052,61.266,61.0661,61.1704,31621.0
2018-01-24 13:30:00,70.37,70.47,70.33,70.35,8121.0,61.1704,61.2573,61.1356,61.153,8121.0
2018-01-24 14:00:00,70.34,70.37,70.27,70.32,15267.0,61.1443,61.1704,61.0835,61.1269,15267.0
2018-01-24 14:30:00,70.31,70.35,70.25,70.25,17927.0,61.1183,61.153,61.0661,61.0661,17927.0
2018-01-24 15:00:00,70.25,70.29,70.19,70.25,24841.0,61.0661,61.1009,61.0139,61.0661,24841.0
2018-01-24 15:30:00,70.25,70.31,70.1,70.14,69436.0,61.0661,61.1183,60.9357,60.9705,69436.0
2018-01-25 09:30:00,70.15,70.47,69.79,69.79,21691.0,60.9792,61.2573,60.6662,60.6662,21691.0
2018-01-25 10:00:00,69.81,69.96,69.73,69.73,23937.0,60.6836,60.814,60.6141,60.6141,23937.0
2018-01-25 10:30:00,69.73,69.75,69.53,69.66,81866.0,60.6141,60.6315,60.4402,60.5532,81866.0
2018-01-25 11:00:00,69.67,69.74,69.56,69.58,39159.0,60.5619,60.6228,60.4663,60.4837,39159.0
2018-01-25 11:30:00,69.58,69.68,69.54,69.54,50523.0,60.4837,60.5706,60.4489,60.4489,50523.0
2018-01-25 12:00:00,69.53,69.63,69.51,69.6,21980.0,60.4402,60.5272,60.4228,60.5011,21980.0
2018-01-25 12:30:00,69.61,69.62,69.54,69.55,13133.0,60.5098,60.5185,60.4489,60.4576,13133.0
2018-01-25 13:00:00,69.55,69.63,69.53,69.57,12270.0,60.4576,60.5272,60.4402,60.475,12270.0
2018-01-25 13:30:00,69.55,69.62,69.55,69.59,17171.0,60.4576,60.5185,60.4576,60.4924,17171.0
2018-01-25 14:00:00,69.58,69.61,69.47,69.52,19093.0,60.4837,60.5098,60.3881,60.4315,19093.0
2018-01-25 14:30:00,69.52,69.53,69.28,69.4,23210.0,60.4315,60.4402,60.2229,60.3272,23210.0
2018-01-25 15:00:00,69.39,69.51,69.39,69.5,58685.0,60.3185,60.4228,60.3185,60.4141,58685.0
2018-01-25 15:30:00,69.49,69.61,69.38,69.5,135067.0,60.4055,60.5098,60.3098,60.4141,135067.0
2018-01-26 09:30:00,69.57,70.1,69.4,69.5,36027.0,60.475,60.9357,60.3272,60.4141,36027.0
2018-01-26 10:00:00,69.47,69.63,69.45,69.61,40618.0,60.3881,60.5272,60.3707,60.5098,40618.0
2018-01-26 10:30:00,69.62,69.71,69.6,69.69,11035.0,60.5185,60.5967,60.5011,60.5793,11035.0
2018-01-26 11:00:00,69.69,69.69,69.48,69.51,19792.0,60.5793,60.5793,60.3968,60.4228,19792.0
2018-01-26 11:30:00,69.52,69.6,69.48,69.59,19665.0,60.4315,60.5011,60.3968,60.4924,19665.0
2018-01-26 12:00:00,69.6,69.66,69.58,69.6,19331.0,60.5011,60.5532,60.4837,60.5011,19331.0
2018-01-26 12:30:00,69.6,69.67,69.55,69.61,27133.0,60.5011,60.5619,60.4576,60.5098,27133.0
2018-01-26 13:00:00,69.6,69.65,69.58,69.58,15342.0,60.5011,60.5445,60.4837,60.4837,15342.0
2018-01-26 13:30:00,69.62,69.64,69.58,69.6,68307.0,60.5185,60.5358,60.4837,60.5011,68307.0
2018-01-26 14:00:00,69.62,69.62,69.53,69.57,26532.0,60.5185,60.5185,60.4402,60.475,26532.0
2018-01-26 14:30:00,69.57,69.66,69.56,69.59,55265.0,60.475,60.5532,60.4663,60.4924,55265.0
2018-01-26 15:00:00,69.59,69.68,69.58,69.61,73770.0,60.4924,60.5706,60.4837,60.5098,73770.0
2018-01-26 15:30:00,69.61,69.84,69.58,69.69,163461.0,60.5098,60.7097,60.4837,60.5793,163461.0
2018-01-29 09:30:00,69.46,69.65,69.4,69.56,47267.0,60.3794,60.5445,60.3272,60.4663,47267.0
2018-01-29 10:00:00,69.56,69.65,69.46,69.63,45027.0,60.4663,60.5445,60.3794,60.5272,45027.0
2018-01-29 10:30:00,69.63,69.66,69.44,69.53,28003.0,60.5272,60.5532,60.362,60.4402,28003.0
2018-01-29 11:00:00,69.53,69.77,69.45,69.75,26326.0,60.4402,60.6488,60.3707,60.6315,26326.0
2018-01-29 11:30:00,69.75,69.96,69.75,69.88,24109.0,60.6315,60.814,60.6315,60.7445,24109.0
2018-01-29 12:00:00,69.92,70.13,69.91,70.1,32678.0,60.7792,60.9618,60.7705,60.9357,32678.0
2018-01-29 12:30:00,70.11,70.14,70.05,70.13,20025.0,60.9444,60.9705,60.8922,60.9618,20025.0
2018-01-29 13:00:00,70.15,70.2,70.12,70.17,12494.0,60.9792,61.0226,60.9531,60.9966,12494.0
2018-01-29 13:30:00,70.16,70.17,70.05,70.07,20586.0,60.9879,60.9966,60.8922,60.9096,20586.0
2018-01-29 14:00:00,70.08,70.11,70.05,70.1,22290.0,60.9183,60.9444,60.8922,60.9357,22290.0
2018-01-29 14:30:00,70.1,70.13,70.0,70.08,37721.0,60.9357,60.9618,60.8488,60.9183,37721.0
2018-01-29 15:00:00,70.08,70.08,69.79,69.79,30222.0,60.9183,60.9183,60.6662,60.6662,30222.0
2018-01-29 15:30:00,69.78,69.9,69.64,69.64,144905.0,60.6575,60.7619,60.5358,60.5358,144905.0
2018-01-30 09:30:00,69.25,69.48,68.9,69.1,78911.0,60.1968,60.3968,59.8926,60.0664,78911.0
2018-01-30 10:00:00,69.1,69.13,68.95,69.07,31188.0,60.0664,60.0925,59.936,60.0404,31188.0
2018-01-30 10:30:00,69.07,69.42,69.06,69.41,45920.0,60.0404,60.3446,60.0317,60.3359,45920.0
2018-01-30 11:00:00,69.39,69.43,69.18,69.33,26589.0,60.3185,60.3533,60.136,60.2664,26589.0
2018-01-30 11:30:00,69.34,69.48,69.19,69.39,24001.0,60.2751,60.3968,60.1447,60.3185,24001.0
2018-01-30 12:00:00,69.38,69.56,69.32,69.48,17509.0,60.3098,60.4663,60.2577,60.3968,17509.0
2018-01-30 12:30:00,69.5,69.64,69.39,69.45,21934.0,60.4141,60.5358,60.3185,60.3707,21934.0
2018-01-30 13:00:00,69.45,69.55,69.45,69.5,13639.0,60.3707,60.4576,60.3707,60.4141,13639.0
2018-01-30 13:30:00,69.5,69.5,69.18,69.18,41085.0,60.4141,60.4141,60.136,60.136,41085.0
2018-01-30 14:00:00,69.21,69.24,69.1,69.17,24932.0,60.1621,60.1881,60.0664,60.1273,24932.0
2018-01-30 14:30:00,69.17,69.55,69.17,69.17,61559.0,60.1273,60.4576,60.1273,60.1273,61559.0
2018-01-30 15:00:00,69.18,69.44,69.18,69.29,46171.0,60.136,60.362,60.136,60.2316,46171.0
2018-01-30 15:30:00,69.29,69.35,69.06,69.27,219576.0,60.2316,60.2838,60.0317,60.2142,219576.0
2018-01-31 09:30:00,70.55,70.9,67.31,68.24,128436.0,61.3269,61.6311,58.5104,59.3189,128436.0
2018-01-31 10:00:00,68.13,68.47,68.04,68.19,66075.0,59.2232,59.5188,59.145,59.2754,66075.0
2018-01-31 10:30:00,68.2,68.34,67.95,68.14,54930.0,59.2841,59.4058,59.0668,59.2319,54930.0
2018-01-31 11:00:00,68.12,68.17,67.6,67.62,80759.0,59.2146,59.258,58.7625,58.7799,80759.0
2018-01-31 11:30:00,67.64,68.64,67.38,68.31,60285.0,58.7973,59.6666,58.5713,59.3797,60285.0
2018-01-31 12:00:00,68.31,68.63,68.26,68.52,57395.0,59.3797,59.6579,59.3363,59.5623,57395.0
2018-01-31 12:30:00,68.52,68.78,68.4,68.69,51588.0,59.5623,59.7883,59.458,59.71,51588.0
2018-01-31 13:00:00,68.7,68.82,68.6,68.78,25824.0,59.7187,59.823,59.6318,59.7883,25824.0
2018-01-31 13:30:00,68.81,69.19,68.74,69.01,50900.0,59.8144,60.1447,59.7535,59.9882,50900.0
2018-01-31 14:00:00,69.02,69.28,68.99,69.24,77580.0,59.9969,60.2229,59.9708,60.1881,77580.0
2018-01-31 14:30:00,69.21,69.22,68.67,68.92,81411.0,60.1621,60.1708,59.6927,59.91,81411.0
2018-01-31 15:00:00,68.94,68.95,68.45,68.55,90357.0,59.9274,59.936,59.5014,59.5883,90357.0
2018-01-31 15:30:00,68.53,68.64,68.39,68.4,215647.0,59.571,59.6666,59.4493,59.458,215647.0
2018-02-01 09:30:00,67.72,68.22,67.1,67.74,78578.0,58.8668,59.3015,58.3279,58.8842,78578.0
2018-02-01 10:00:00,67.87,67.87,67.48,67.55,64842.0,58.9972,58.9972,58.6582,58.7191,64842.0
2018-02-01 10:30:00,67.57,67.57,67.14,67.25,62477.0,58.7365,58.7365,58.3627,58.4583,62477.0
2018-02-01 11:00:00,67.31,67.88,67.28,67.84,38105.0,58.5104,59.0059,58.4844,58.9712,38105.0
2018-02-01 11:30:00,67.87,68.35,67.87,68.19,35018.0,58.9972,59.4145,58.9972,59.2754,35018.0
2018-02-01 12:00:00,68.14,68.2,67.93,68.05,29240.0,59.2319,59.2841,59.0494,59.1537,29240.0
2018-02-01 12:30:00,68.06,68.12,67.99,68.01,26280.0,59.1624,59.2146,59.1016,59.1189,26280.0
2018-02-01 13:00:00,68.01,68.12,68.01,68.09,24908.0,59.1189,59.2146,59.1189,59.1885,24908.0
2018-02-01 13:30:00,68.09,68.1,67.88,67.92,35348.0,59.1885,59.1972,59.0059,59.0407,35348.0
2018-02-01 14:00:00,67.93,68.1,67.93,68.03,27790.0,59.0494,59.1972,59.0494,59.1363,27790.0
2018-02-01 14:30:00,68.07,68.16,67.99,68.14,24833.0,59.1711,59.2493,59.1016,59.2319,24833.0
2018-02-01 15:00:00,68.16,68.23,68.04,68.18,42452.0,59.2493,59.3102,59.145,59.2667,42452.0
2018-02-01 15:30:00,68.18,68.2,67.99,68.16,85501.0,59.2667,59.2841,59.1016,59.2493,85501.0
2018-02-02 09:30:00,67.64,67.95,67.46,67.8,43983.0,58.7973,59.0668,58.6408,58.9364,43983.0
2018-02-02 10:00:00,67.81,68.09,67.8,68.03,29805.0,58.9451,59.1885,58.9364,59.1363,29805.0
2018-02-02 10:30:00,68.03,68.22,67.92,68.1,29554.0,59.1363,59.3015,59.0407,59.1972,29554.0
2018-02-02 11:00:00,68.09,68.2,68.05,68.11,20657.0,59.1885,59.2841,59.1537,59.2059,20657.0
2018-02-02 11:30:00,68.11,68.11,67.76,67.76,30388.0,59.2059,59.2059,58.9016,58.9016,30388.0
2018-02-02 12:00:00,67.77,68.11,67.76,68.11,18300.0,58.9103,59.2059,58.9016,59.2059,18300.0
2018-02-02 12:30:00,68.11,68.21,68.01,68.21,35534.0,59.2059,59.2928,59.1189,59.2928,35534.0
2018-02-02 13:00:00,68.18,68.18,68.05,68.11,41845.0,59.2667,59.2667,59.1537,59.2059,41845.0
2018-02-02 13:30:00,68.11,68.12,67.94,67.99,24205.0,59.2059,59.2146,59.0581,59.1016,24205.0
2018-02-02 14:00:00,68.01,68.01,67.71,67.71,29731.0,59.1189,59.1189,58.8582,58.8582,29731.0
2018-02-02 14:30:00,67.68,67.75,67.4,67.42,33456.0,58.8321,58.8929,58.5887,58.6061,33456.0
2018-02-02 15:00:00,67.43,67.79,67.43,67.78,32245.0,58.6148,58.9277,58.6148,58.919,32245.0
2018-02-02 15:30:00,67.78,67.81,67.46,67.47,111651.0,58.919,58.9451,58.6408,58.6495,111651.0
2018-02-05 09:30:00,66.88,66.95,66.41,66.64,70527.0,58.1367,58.1975,57.7281,57.928,70527.0
2018-02-05 10:00:00,66.64,66.92,66.55,66.78,46501.0,57.928,58.1714,57.8498,58.0497,46501.0
2018-02-05 10:30:00,66.73,66.8,66.62,66.7,30616.0,58.0063,58.0671,57.9107,57.9802,30616.0
2018-02-05 11:00:00,66.73,66.86,66.69,66.76,26899.0,58.0063,58.1193,57.9715,58.0324,26899.0
2018-02-05 11:30:00,66.74,66.79,66.6,66.76,24117.0,58.015,58.0584,57.8933,58.0324,24117.0
2018-02-05 12:00:00,66.76,66.76,66.39,66.43,14337.0,58.0324,58.0324,57.7107,57.7455,14337.0
2018-02-05 12:30:00,66.42,66.47,66.15,66.15,21018.0,57.7368,57.7803,57.5021,57.5021,21018.0
2018-02-05 13:00:00,66.14,66.15,65.77,65.85,34628.0,57.4934,57.5021,57.1718,57.2413,34628.0
2018-02-05 13:30:00,65.9,65.91,65.73,65.87,25442.0,57.2848,57.2935,57.137,57.2587,25442.0
2018-02-05 14:00:00,65.87,65.87,65.47,65.52,31622.0,57.2587,57.2587,56.911,56.9545,31622.0
2018-02-05 14:30:00,65.48,65.52,64.96,65.06,58916.0,56.9197,56.9545,56.4677,56.5546,58916.0
2018-02-05 15:00:00,65.06,65.12,64.4,64.82,98726.0,56.5546,56.6068,55.9809,56.346,98726.0
2018-02-05 15:30:00,64.82,65.0,64.46,64.48,231186.0,56.346,56.5024,56.033,56.0504,231186.0
2018-02-06 09:30:00,63.27,64.43,62.56,64.13,144659.0,54.9986,56.007,54.3814,55.7462,144659.0
2018-02-06 10:00:00,64.14,64.57,63.93,64.14,129836.0,55.7549,56.1287,55.5723,55.7549,129836.0
2018-02-06 10:30:00,64.14,64.48,63.62,64.29,51647.0,55.7549,56.0504,55.3028,55.8853,51647.0
2018-02-06 11:00:00,64.29,64.4,63.96,63.99,85819.0,55.8853,55.9809,55.5984,55.6245,85819.0
2018-02-06 11:30:00,63.99,64.46,63.88,64.37,40540.0,55.6245,56.033,55.5289,55.9548,40540.0
2018-02-06 12:00:00,64.38,64.65,64.33,64.65,35260.0,55.9635,56.1982,55.92,56.1982,35260.0
2018-02-06 12:30:00,64.69,64.91,64.59,64.67,31744.0,56.233,56.4242,56.146,56.2156,31744.0
2018-02-06 13:00:00,64.68,64.68,64.32,64.41,26053.0,56.2243,56.2243,55.9113,55.9896,26053.0
2018-02-06 13:30:00,64.4,64.4,64.12,64.13,30965.0,55.9809,55.9809,55.7375,55.7462,30965.0
2018-02-06 14:00:00,64.13,64.25,64.08,64.18,26695.0,55.7462,55.8505,55.7027,55.7896,26695.0
2018-02-06 14:30:00,64.19,64.91,64.17,64.87,35305.0,55.7983,56.4242,55.7809,56.3894,35305.0
2018-02-06 15:00:00,64.9,65.22,64.83,65.06,49633.0,56.4155,56.6937,56.3547,56.5546,49633.0
2018-02-06 15:30:00,65.06,65.2,64.65,64.83,156740.0,56.5546,56.6763,56.1982,56.3547,156740.0
2018-02-07 09:30:00,64.52,65.21,64.5,65.12,30545.0,56.0852,56.685,56.0678,56.6068,30545.0
2018-02-07 10:00:00,65.11,65.17,64.77,64.83,30362.0,56.5981,56.6502,56.3025,56.3547,30362.0
2018-02-07 10:30:00,64.78,65.26,64.64,65.23,27222.0,56.3112,56.7284,56.1895,56.7024,27222.0
2018-02-07 11:00:00,65.29,65.53,65.2,65.33,26850.0,56.7545,56.9632,56.6763,56.7893,26850.0
2018-02-07 11:30:00,65.32,65.34,65.08,65.16,24100.0,56.7806,56.798,56.572,56.6415,24100.0
2018-02-07 12:00:00,65.18,65.24,64.97,65.11,25945.0,56.6589,56.7111,56.4764,56.5981,25945.0
2018-02-07 12:30:00,65.1,65.12,64.91,64.91,23964.0,56.5894,56.6068,56.4242,56.4242,23964.0
2018-02-07 13:00:00,64.9,64.97,64.66,64.84,18804.0,56.4155,56.4764,56.2069,56.3634,18804.0
2018-02-07 13:30:00,64.82,65.08,64.8,64.88,16202.0,56.346,56.572,56.3286,56.3981,16202.0
2018-02-07 14:00:00,64.88,64.91,64.7,64.91,20038.0,56.3981,56.4242,56.2417,56.4242,20038.0
2018-02-07 14:30:00,64.89,65.03,64.71,64.89,31567.0,56.4068,56.5285,56.2504,56.4068,31567.0
2018-02-07 15:00:00,64.93,65.25,64.91,65.18,32561.0,56.4416,56.7198,56.4242,56.6589,32561.0
2018-02-07 15:30:00,65.19,65.21,64.79,64.81,173327.0,56.6676,56.685,56.3199,56.3373,173327.0
2018-02-08 09:30:00,64.94,65.21,64.57,64.67,42369.0,56.4503,56.685,56.1287,56.2156,42369.0
2018-02-08 10:00:00,64.64,64.86,64.63,64.73,27771.0,56.1895,56.3807,56.1808,56.2677,27771.0
2018-02-08 10:30:00,64.72,64.76,64.38,64.52,19339.0,56.259,56.2938,55.9635,56.0852,19339.0
2018-02-08 11:00:00,64.54,64.66,64.37,64.48,48735.0,56.1026,56.2069,55.9548,56.0504,48735.0
2018-02-08 11:30:00,64.48,64.73,64.48,64.64,33759.0,56.0504,56.2677,56.0504,56.1895,33759.0
2018-02-08 12:00:00,64.61,64.63,64.31,64.36,25220.0,56.1634,56.1808,55.9026,55.9461,25220.0
2018-02-08 12:30:00,64.35,64.46,64.16,64.27,31823.0,55.9374,56.033,55.7723,55.8679,31823.0
2018-02-08 13:00:00,64.28,64.56,64.2,64.37,29646.0,55.8766,56.12,55.807,55.9548,29646.0
2018-02-08 13:30:00,64.34,64.63,64.32,64.48,26738.0,55.9287,56.1808,55.9113,56.0504,26738.0
2018-02-08 14:00:00,64.48,64.6,64.32,64.6,56753.0,56.0504,56.1547,55.9113,56.1547,56753.0
2018-02-08 14:30:00,64.61,64.61,64.21,64.29,48167.0,56.1634,56.1634,55.8157,55.8853,48167.0
2018-02-08 15:00:00,64.31,64.5,64.24,64.45,73794.0,55.9026,56.0678,55.8418,56.0243,73794.0
2018-02-08 15:30:00,64.43,64.44,63.77,63.79,306710.0,56.007,56.0156,55.4332,55.4506,306710.0
2018-02-09 09:30:00,64.55,64.88,64.07,64.41,59437.0,56.1113,56.3981,55.694,55.9896,59437.0
2018-02-09 10:00:00,64.44,64.52,64.04,64.18,38342.0,56.0156,56.0852,55.6679,55.7896,38342.0
2018-02-09 10:30:00,64.19,64.41,63.85,64.25,50276.0,55.7983,55.9896,55.5028,55.8505,50276.0
2018-02-09 11:00:00,64.24,64.38,63.96,64.08,45250.0,55.8418,55.9635,55.5984,55.7027,45250.0
2018-02-09 11:30:00,64.07,64.22,63.92,63.97,50618.0,55.694,55.8244,55.5636,55.6071,50618.0
2018-02-09 12:00:00,63.96,64.02,63.69,63.82,49567.0,55.5984,55.6506,55.3637,55.4767,49567.0
2018-02-09 12:30:00,63.8,64.13,63.61,64.13,79806.0,55.4593,55.7462,55.2942,55.7462,79806.0
2018-02-09 13:00:00,64.11,64.11,63.67,63.78,44236.0,55.7288,55.7288,55.3463,55.4419,44236.0
2018-02-09 13:30:00,63.79,64.39,63.68,64.19,58701.0,55.4506,55.9722,55.355,55.7983,58701.0
2018-02-09 14:00:00,64.09,64.91,64.09,64.52,67741.0,55.7114,56.4242,55.7114,56.0852,67741.0
2018-02-09 14:30:00,64.58,64.8,64.39,64.54,74282.0,56.1373,56.3286,55.9722,56.1026,74282.0
2018-02-09 15:00:00,64.55,64.87,64.25,64.78,114063.0,56.1113,56.3894,55.8505,56.3112,114063.0
2018-02-09 15:30:00,64.78,65.41,64.71,65.16,238503.0,56.3112,56.8588,56.2504,56.6415,238503.0
2018-02-12 09:30:00,65.32,65.34,64.48,64.69,166894.0,56.7806,56.798,56.0504,56.233,166894.0
2018-02-12 10:00:00,64.72,65.0,64.41,64.54,52708.0,56.259,56.5024,55.9896,56.1026,52708.0
2018-02-12 10:30:00,64.54,64.85,64.45,64.61,38903.0,56.1026,56.372,56.0243,56.1634,38903.0
2018-02-12 11:00:00,64.6,64.92,64.5,64.85,43106.0,56.1547,56.4329,56.0678,56.372,43106.0
2018-02-12 11:30:00,64.83,64.93,64.67,64.92,29343.0,56.3547,56.4416,56.2156,56.4329,29343.0
2018-02-12 12:00:00,64.92,65.16,64.85,65.05,50702.0,56.4329,56.6415,56.372,56.5459,50702.0
2018-02-12 12:30:00,65.05,65.07,64.88,64.96,38845.0,56.5459,56.5633,56.3981,56.4677,38845.0
2018-02-12 13:00:00,64.97,65.05,64.87,64.95,26406.0,56.4764,56.5459,56.3894,56.459,26406.0
2018-02-12 13:30:00,64.95,65.13,64.9,65.11,22947.0,56.459,56.6154,56.4155,56.5981,22947.0
2018-02-12 14:00:00,65.12,65.17,64.88,65.11,82978.0,56.6068,56.6502,56.3981,56.5981,82978.0
2018-02-12 14:30:00,65.12,65.3,65.12,65.28,37523.0,56.6068,56.7632,56.6068,56.7458,37523.0
2018-02-12 15:00:00,65.29,65.44,65.27,65.39,41217.0,56.7545,56.8849,56.7371,56.8415,41217.0
2018-02-12 15:30:00,65.39,65.47,65.15,65.34,148957.0,56.8415,56.911,56.6328,56.798,148957.0
2018-02-13 09:30:00,65.22,65.22,64.7,64.8,25160.0,56.6937,56.6937,56.2417,56.3286,25160.0
2018-02-13 10:00:00,64.84,65.06,64.84,64.84,25550.0,56.3634,56.5546,56.3634,56.3634,25550.0
2018-02-13 10:30:00,64.84,65.07,64.76,64.95,54923.0,56.3634,56.5633,56.2938,56.459,54923.0
2018-02-13 11:00:00,64.94,64.99,64.7,64.96,31802.0,56.4503,56.4937,56.2417,56.4677,31802.0
2018-02-13 11:30:00,64.99,65.01,64.79,64.89,29425.0,56.4937,56.5111,56.3199,56.4068,29425.0
2018-02-13 12:00:00,64.91,65.05,64.87,64.87,34688.0,56.4242,56.5459,56.3894,56.3894,34688.0
2018-02-13 12:30:00,64.9,64.99,64.8,64.82,20826.0,56.4155,56.4937,56.3286,56.346,20826.0
2018-02-13 13:00:00,64.85,65.04,64.75,65.02,36778.0,56.372,56.5372,56.2851,56.5198,36778.0
2018-02-13 13:30:00,64.99,65.11,64.9,64.97,43657.0,56.4937,56.5981,56.4155,56.4764,43657.0
2018-02-13 14:00:00,64.99,65.07,64.95,65.0,61440.0,56.4937,56.5633,56.459,56.5024,61440.0
2018-02-13 14:30:00,65.02,65.03,64.86,65.0,22760.0,56.5198,56.5285,56.3807,56.5024,22760.0
2018-02-13 15:00:00,65.02,65.21,64.95,65.15,53402.0,56.5198,56.685,56.459,56.6328,53402.0
2018-02-13 15:30:00,65.19,65.31,65.16,65.26,107742.0,56.6676,56.7719,56.6415,56.7284,107742.0
2018-02-14 09:30:00,65.08,65.16,64.61,64.83,107714.0,56.572,56.6415,56.1634,56.3547,107714.0
2018-02-14 10:00:00,64.83,65.33,64.83,65.22,27690.0,56.3547,56.7893,56.3547,56.6937,27690.0
2018-02-14 10:30:00,65.23,65.3,65.04,65.25,27407.0,56.7024,56.7632,56.5372,56.7198,27407.0
2018-02-14 11:00:00,65.25,65.32,65.13,65.28,19425.0,56.7198,56.7806,56.6154,56.7458,19425.0
2018-02-14 11:30:00,65.31,65.37,65.1,65.2,16910.0,56.7719,56.8241,56.5894,56.6763,16910.0
2018-02-14 12:00:00,65.2,65.33,65.09,65.26,29019.0,56.6763,56.7893,56.5807,56.7284,29019.0
2018-02-14 12:30:00,65.27,65.54,65.25,65.52,22884.0,56.7371,56.9718,56.7198,56.9545,22884.0
2018-02-14 13:00:00,65.52,65.59,65.48,65.49,30746.0,56.9545,57.0153,56.9197,56.9284,30746.0
2018-02-14 13:30:00,65.49,65.68,65.49,65.59,39470.0,56.9284,57.0935,56.9284,57.0153,39470.0
2018-02-14 14:00:00,65.59,65.83,65.58,65.65,48027.0,57.0153,57.2239,57.0066,57.0675,48027.0
2018-02-14 14:30:00,65.65,65.89,65.61,65.86,42138.0,57.0675,57.2761,57.0327,57.25,42138.0
2018-02-14 15:00:00,65.85,65.93,65.8,65.86,45184.0,57.2413,57.3109,57.1979,57.25,45184.0
2018-02-14 15:30:00,65.86,65.95,65.78,65.93,98481.0,57.25,57.3282,57.1805,57.3109,98481.0
2018-02-15 09:30:00,66.0,66.45,65.92,66.4,52012.0,57.3717,57.7629,57.3022,57.7194,52012.0
2018-02-15 10:00:00,66.39,66.39,66.14,66.37,33010.0,57.7107,57.7107,57.4934,57.6933,33010.0
2018-02-15 10:30:00,66.34,66.63,66.26,66.36,51065.0,57.6673,57.9193,57.5977,57.6846,51065.0
2018-02-15 11:00:00,66.33,66.51,66.29,66.42,51677.0,57.6586,57.815,57.6238,57.7368,51677.0
2018-02-15 11:30:00,66.42,66.44,66.33,66.38,23482.0,57.7368,57.7542,57.6586,57.702,23482.0
2018-02-15 12:00:00,66.39,66.41,66.29,66.41,20939.0,57.7107,57.7281,57.6238,57.7281,20939.0
2018-02-15 12:30:00,66.44,66.52,66.43,66.49,7421.0,57.7542,57.8237,57.7455,57.7976,7421.0
2018-02-15 13:00:00,66.49,66.61,66.47,66.59,6758.0,57.7976,57.902,57.7803,57.8846,6758.0
2018-02-15 13:30:00,66.58,66.68,66.49,66.66,13895.0,57.8759,57.9628,57.7976,57.9454,13895.0
2018-02-15 14:00:00,66.66,66.76,66.65,66.7,13806.0,57.9454,58.0324,57.9367,57.9802,13806.0
2018-02-15 14:30:00,66.73,66.75,66.55,66.59,21583.0,58.0063,58.0237,57.8498,57.8846,21583.0
2018-02-15 15:00:00,66.6,66.72,66.6,66.69,25050.0,57.8933,57.9976,57.8933,57.9715,25050.0
2018-02-15 15:30:00,66.7,66.86,66.6,66.81,98242.0,57.9802,58.1193,57.8933,58.0758,98242.0
2018-02-16 09:30:00,66.74,67.18,66.73,67.05,21607.0,58.015,58.3974,58.0063,58.2844,21607.0
2018-02-16 10:00:00,67.08,67.26,67.05,67.23,18166.0,58.3105,58.467,58.2844,58.4409,18166.0
2018-02-16 10:30:00,67.26,67.34,67.16,67.27,21385.0,58.467,58.5365,58.3801,58.4757,21385.0
2018-02-16 11:00:00,67.27,67.32,67.24,67.29,18404.0,58.4757,58.5191,58.4496,58.4931,18404.0
2018-02-16 11:30:00,67.3,67.32,67.24,67.31,10314.0,58.5018,58.5191,58.4496,58.5104,10314.0
2018-02-16 12:00:00,67.29,67.34,67.22,67.32,15047.0,58.4931,58.5365,58.4322,58.5191,15047.0
2018-02-16 12:30:00,67.33,67.43,67.23,67.31,11888.0,58.5278,58.6148,58.4409,58.5104,11888.0
2018-02-16 13:00:00,67.35,67.4,67.16,67.21,14209.0,58.5452,58.5887,58.3801,58.4235,14209.0
2018-02-16 13:30:00,67.23,67.35,67.12,67.2,12590.0,58.4409,58.5452,58.3453,58.4148,12590.0
2018-02-16 14:00:00,67.23,67.29,67.15,67.28,27172.0,58.4409,58.4931,58.3714,58.4844,27172.0
2018-02-16 14:30:00,67.28,67.31,67.18,67.25,26293.0,58.4844,58.5104,58.3974,58.4583,26293.0
2018-02-16 15:00:00,67.24,67.32,67.2,67.28,19092.0,58.4496,58.5191,58.4148,58.4844,19092.0
2018-02-16 15:30:00,67.28,67.35,67.16,67.16,69783.0,58.4844,58.5452,58.3801,58.3801,69783.0
2018-02-20 09:30:00,66.91,66.99,66.12,66.27,71345.0,58.1627,58.2323,57.476,57.6064,71345.0
2018-02-20 10:00:00,66.32,66.36,66.21,66.26,24822.0,57.6499,57.6846,57.5543,57.5977,24822.0
2018-02-20 10:30:00,66.26,66.26,66.08,66.09,13375.0,57.5977,57.5977,57.4412,57.4499,13375.0
2018-02-20 11:00:00,66.09,66.39,66.05,66.39,20994.0,57.4499,57.7107,57.4152,57.7107,20994.0
2018-02-20 11:30:00,66.41,66.48,66.28,66.48,23437.0,57.7281,57.789,57.6151,57.789,23437.0
2018-02-20 12:00:00,66.47,66.51,66.4,66.45,14198.0,57.7803,57.815,57.7194,57.7629,14198.0
2018-02-20 12:30:00,66.45,66.45,66.34,66.4,11843.0,57.7629,57.7629,57.6673,57.7194,11843.0
2018-02-20 13:00:00,66.4,66.4,66.28,66.31,16423.0,57.7194,57.7194,57.6151,57.6412,16423.0
2018-02-20 13:30:00,66.3,66.4,66.3,66.39,13855.0,57.6325,57.7194,57.6325,57.7107,13855.0
2018-02-20 14:00:00,66.41,66.42,66.21,66.26,17258.0,57.7281,57.7368,57.5543,57.5977,17258.0
2018-02-20 14:30:00,66.3,66.43,66.27,66.27,21947.0,57.6325,57.7455,57.6064,57.6064,21947.0
2018-02-20 15:00:00,66.28,66.34,66.14,66.25,35033.0,57.6151,57.6673,57.4934,57.589,35033.0
2018-02-20 15:30:00,66.27,66.35,66.19,66.32,70717.0,57.6064,57.676,57.5369,57.6499,70717.0
2018-02-21 09:30:00,66.33,66.92,66.33,66.41,34527.0,57.6586,58.1714,57.6586,57.7281,34527.0
2018-02-21 10:00:00,66.42,66.54,66.4,66.46,24720.0,57.7368,57.8411,57.7194,57.7716,24720.0
2018-02-21 10:30:00,66.46,66.53,66.35,66.51,28306.0,57.7716,57.8324,57.676,57.815,28306.0
2018-02-21 11:00:00,66.51,66.58,66.42,66.58,16072.0,57.815,57.8759,57.7368,57.8759,16072.0
2018-02-21 11:30:00,66.61,66.66,66.46,66.52,20473.0,57.902,57.9454,57.7716,57.8237,20473.0
2018-02-21 12:00:00,66.51,66.52,66.25,66.29,14201.0,57.815,57.8237,57.589,57.6238,14201.0
2018-02-21 12:30:00,66.31,66.42,66.29,66.35,12753.0,57.6412,57.7368,57.6238,57.676,12753.0
2018-02-21 13:00:00,66.36,66.41,66.3,66.32,11706.0,57.6846,57.7281,57.6325,57.6499,11706.0
2018-02-21 13:30:00,66.34,66.36,66.28,66.34,29677.0,57.6673,57.6846,57.6151,57.6673,29677.0
2018-02-21 14:00:00,66.34,66.57,66.31,66.48,18242.0,57.6673,57.8672,57.6412,57.789,18242.0
2018-02-21 14:30:00,66.46,66.51,66.28,66.31,16492.0,57.7716,57.815,57.6151,57.6412,16492.0
2018-02-21 15:00:00,66.3,66.3,66.04,66.18,27158.0,57.6325,57.6325,57.4065,57.5282,27158.0
2018-02-21 15:30:00,66.18,66.22,65.75,65.75,74081.0,57.5282,57.5629,57.1544,57.1544,74081.0
2018-02-22 09:30:00,66.02,66.08,65.9,65.95,26918.0,57.3891,57.4412,57.2848,57.3282,26918.0
2018-02-22 10:00:00,66.08,66.44,66.03,66.35,24831.0,57.4412,57.7542,57.3978,57.676,24831.0
2018-02-22 10:30:00,66.35,66.44,66.25,66.35,43473.0,57.676,57.7542,57.589,57.676,43473.0
2018-02-22 11:00:00,66.33,66.37,66.15,66.23,21439.0,57.6586,57.6933,57.5021,57.5716,21439.0
2018-02-22 11:30:00,66.24,66.26,66.14,66.26,26912.0,57.5803,57.5977,57.4934,57.5977,26912.0
2018-02-22 12:00:00,66.28,66.57,66.27,66.49,22658.0,57.6151,57.8672,57.6064,57.7976,22658.0
2018-02-22 12:30:00,66.51,66.51,66.35,66.38,16498.0,57.815,57.815,57.676,57.702,16498.0
2018-02-22 13:00:00,66.38,66.42,66.29,66.33,14130.0,57.702,57.7368,57.6238,57.6586,14130.0
2018-02-22 13:30:00,66.33,66.33,66.22,66.27,19143.0,57.6586,57.6586,57.5629,57.6064,19143.0
2018-02-22 14:00:00,66.28,66.41,66.23,66.41,28396.0,57.6151,57.7281,57.5716,57.7281,28396.0
2018-02-22 14:30:00,66.4,66.46,66.06,66.1,13084.0,57.7194,57.7716,57.4239,57.4586,13084.0
2018-02-22 15:00:00,66.09,66.16,66.0,66.03,26552.0,57.4499,57.5108,57.3717,57.3978,26552.0
2018-02-22 15:30:00,66.04,66.18,65.99,66.14,74843.0,57.4065,57.5282,57.363,57.4934,74843.0
2018-02-23 09:30:00,66.21,66.43,66.21,66.43,19182.0,57.5543,57.7455,57.5543,57.7455,19182.0
2018-02-23 10:00:00,66.41,66.49,66.31,66.42,15891.0,57.7281,57.7976,57.6412,57.7368,15891.0
2018-02-23 10:30:00,66.4,66.46,66.33,66.34,9961.0,57.7194,57.7716,57.6586,57.6673,9961.0
2018-02-23 11:00:00,66.39,66.42,66.27,66.39,9601.0,57.7107,57.7368,57.6064,57.7107,9601.0
2018-02-23 11:30:00,66.38,66.46,66.37,66.46,4830.0,57.702,57.7716,57.6933,57.7716,4830.0
2018-02-23 12:00:00,66.48,66.49,66.4,66.4,5530.0,57.789,57.7976,57.7194,57.7194,5530.0
2018-02-23 12:30:00,66.39,66.44,66.35,66.44,4245.0,57.7107,57.7542,57.676,57.7542,4245.0
2018-02-23 13:00:00,66.44,66.5,66.3,66.5,7724.0,57.7542,57.8063,57.6325,57.8063,7724.0
2018-02-23 13:30:00,66.51,66.52,66.4,66.42,8044.0,57.815,57.8237,57.7194,57.7368,8044.0
2018-02-23 14:00:00,66.47,66.5,66.39,66.47,8601.0,57.7803,57.8063,57.7107,57.7803,8601.0
2018-02-23 14:30:00,66.47,66.53,66.4,66.51,11755.0,57.7803,57.8324,57.7194,57.815,11755.0
2018-02-23 15:00:00,66.54,66.56,66.47,66.5,23416.0,57.8411,57.8585,57.7803,57.8063,23416.0
2018-02-23 15:30:00,66.5,66.67,66.37,66.67,57082.0,57.8063,57.9541,57.6933,57.9541,57082.0
2018-02-26 09:30:00,67.0,67.24,66.71,66.97,31065.0,58.241,58.4496,57.9889,58.2149,31065.0
2018-02-26 10:00:00,66.96,67.01,66.65,66.65,21247.0,58.2062,58.2497,57.9367,57.9367,21247.0
2018-02-26 10:30:00,66.65,66.67,66.53,66.67,16844.0,57.9367,57.9541,57.8324,57.9541,16844.0
2018-02-26 11:00:00,66.71,66.87,66.67,66.8,20736.0,57.9889,58.128,57.9541,58.0671,20736.0
2018-02-26 11:30:00,66.8,66.85,66.65,66.68,13439.0,58.0671,58.1106,57.9367,57.9628,13439.0
2018-02-26 12:00:00,66.68,66.74,66.6,66.71,11992.0,57.9628,58.015,57.8933,57.9889,11992.0
2018-02-26 12:30:00,66.71,66.73,66.61,66.68,9969.0,57.9889,58.0063,57.902,57.9628,9969.0
2018-02-26 13:00:00,66.7,66.73,66.66,66.7,14954.0,57.9802,58.0063,57.9454,57.9802,14954.0
2018-02-26 13:30:00,66.7,66.73,66.67,66.72,16604.0,57.9802,58.0063,57.9541,57.9976,16604.0
2018-02-26 14:00:00,66.72,66.82,66.67,66.74,16277.0,57.9976,58.0845,57.9541,58.015,16277.0
2018-02-26 14:30:00,66.76,66.83,66.69,66.69,14580.0,58.0324,58.0932,57.9715,57.9715,14580.0
2018-02-26 15:00:00,66.69,66.86,66.68,66.81,19170.0,57.9715,58.1193,57.9628,58.0758,19170.0
2018-02-26 15:30:00,66.81,66.83,66.71,66.8,55651.0,58.0758,58.0932,57.9889,58.0671,55651.0
2018-02-27 09:30:00,66.81,67.11,66.49,67.09,41526.0,58.0758,58.3366,57.7976,58.3192,41526.0
2018-02-27 10:00:00,67.09,67.35,67.09,67.28,24587.0,58.3192,58.5452,58.3192,58.4844,24587.0
2018-02-27 10:30:00,67.3,67.3,66.88,66.95,20789.0,58.5018,58.5018,58.1367,58.1975,20789.0
2018-02-27 11:00:00,66.96,67.06,66.81,66.87,18458.0,58.2062,58.2931,58.0758,58.128,18458.0
2018-02-27 11:30:00,66.87,66.92,66.67,66.79,17101.0,58.128,58.1714,57.9541,58.0584,17101.0
2018-02-27 12:00:00,66.79,66.92,66.73,66.8,15769.0,58.0584,58.1714,58.0063,58.0671,15769.0
2018-02-27 12:30:00,66.84,66.95,66.75,66.94,14416.0,58.1019,58.1975,58.0237,58.1888,14416.0
2018-02-27 13:00:00,66.93,66.94,66.84,66.91,12965.0,58.1801,58.1888,58.1019,58.1627,12965.0
2018-02-27 13:30:00,66.92,66.92,66.76,66.81,13303.0,58.1714,58.1714,58.0324,58.0758,13303.0
2018-02-27 14:00:00,66.8,66.85,66.67,66.81,20696.0,58.0671,58.1106,57.9541,58.0758,20696.0
2018-02-27 14:30:00,66.8,66.89,66.64,66.72,30183.0,58.0671,58.1454,57.928,57.9976,30183.0
2018-02-27 15:00:00,66.74,66.75,66.57,66.72,37035.0,58.015,58.0237,57.8672,57.9976,37035.0
2018-02-27 15:30:00,66.71,66.73,66.4,66.4,116732.0,57.9889,58.0063,57.7194,57.7194,116732.0
2018-02-28 09:30:00,66.66,67.22,66.55,66.67,19858.0,57.9454,58.4322,57.8498,57.9541,19858.0
2018-02-28 10:00:00,66.66,66.68,66.45,66.45,14116.0,57.9454,57.9628,57.7629,57.7629,14116.0
2018-02-28 10:30:00,66.45,66.56,66.2,66.2,40996.0,57.7629,57.8585,57.5456,57.5456,40996.0
2018-02-28 11:00:00,66.22,66.25,66.12,66.2,59562.0,57.5629,57.589,57.476,57.5456,59562.0
2018-02-28 11:30:00,66.22,66.23,65.98,66.15,19104.0,57.5629,57.5716,57.3543,57.5021,19104.0
2018-02-28 12:00:00,66.16,66.24,66.14,66.23,17730.0,57.5108,57.5803,57.4934,57.5716,17730.0
2018-02-28 12:30:00,66.21,66.35,66.2,66.27,10791.0,57.5543,57.676,57.5456,57.6064,10791.0
2018-02-28 13:00:00,66.26,66.3,66.16,66.3,13805.0,57.5977,57.6325,57.5108,57.6325,13805.0
2018-02-28 13:30:00,66.3,66.35,66.24,66.32,9507.0,57.6325,57.676,57.5803,57.6499,9507.0
2018-02-28 14:00:00,66.32,66.38,66.24,66.24,22243.0,57.6499,57.702,57.5803,57.5803,22243.0
2018-02-28 14:30:00,66.22,66.22,65.94,65.95,42981.0,57.5629,57.5629,57.3196,57.3282,42981.0
2018-02-28 15:00:00,65.95,66.1,65.9,66.02,49743.0,57.3282,57.4586,57.2848,57.3891,49743.0
2018-02-28 15:30:00,66.03,66.21,65.79,65.79,90261.0,57.3978,57.5543,57.1892,57.1892,90261.0
2018-03-01 09:30:00,65.71,66.19,65.45,65.8,55973.0,57.1196,57.5369,56.8936,57.1979,55973.0
2018-03-01 10:00:00,65.8,65.92,65.68,65.92,60438.0,57.1979,57.3022,57.0935,57.3022,60438.0
2018-03-01 10:30:00,65.95,66.18,65.74,65.8,26009.0,57.3282,57.5282,57.1457,57.1979,26009.0
2018-03-01 11:00:00,65.85,66.09,65.79,65.86,23200.0,57.2413,57.4499,57.1892,57.25,23200.0
2018-03-01 11:30:00,65.89,66.07,65.87,65.99,38648.0,57.2761,57.4326,57.2587,57.363,38648.0
2018-03-01 12:00:00,65.99,65.99,65.55,65.55,19977.0,57.363,57.363,56.9805,56.9805,19977.0
2018-03-01 12:30:00,65.55,65.61,65.4,65.52,26369.0,56.9805,57.0327,56.8501,56.9545,26369.0
2018-03-01 13:00:00,65.5,65.5,65.2,65.43,17803.0,56.9371,56.9371,56.6763,56.8762,17803.0
2018-03-01 13:30:00,65.43,65.43,65.07,65.09,20100.0,56.8762,56.8762,56.5633,56.5807,20100.0
2018-03-01 14:00:00,65.1,65.1,64.7,65.02,43837.0,56.5894,56.5894,56.2417,56.5198,43837.0
2018-03-01 14:30:00,65.03,65.16,64.89,65.01,45982.0,56.5285,56.6415,56.4068,56.5111,45982.0
2018-03-01 15:00:00,65.03,65.45,64.93,65.27,38008.0,56.5285,56.8936,56.4416,56.7371,38008.0
2018-03-01 15:30:00,65.26,65.37,65.08,65.25,68239.0,56.7284,56.8241,56.572,56.7198,68239.0
2018-03-02 09:30:00,64.99,65.95,64.69,65.04,46670.0,56.4937,57.3282,56.233,56.5372,46670.0
2018-03-02 10:00:00,65.07,65.18,64.94,65.14,48748.0,56.5633,56.6589,56.4503,56.6241,48748.0
2018-03-02 10:30:00,65.1,65.58,65.1,65.51,28594.0,56.5894,57.0066,56.5894,56.9458,28594.0
2018-03-02 11:00:00,65.51,65.67,65.39,65.64,19620.0,56.9458,57.0848,56.8415,57.0588,19620.0
2018-03-02 11:30:00,65.69,66.03,65.69,65.97,23025.0,57.1022,57.3978,57.1022,57.3456,23025.0
2018-03-02 12:00:00,66.01,66.01,65.74,65.88,15544.0,57.3804,57.3804,57.1457,57.2674,15544.0
2018-03-02 12:30:00,65.85,65.95,65.77,65.94,11391.0,57.2413,57.3282,57.1718,57.3196,11391.0
2018-03-02 13:00:00,65.9,65.91,65.69,65.7,9900.0,57.2848,57.2935,57.1022,57.1109,9900.0
2018-03-02 13:30:00,65.68,65.84,65.58,65.76,16240.0,57.0935,57.2326,57.0066,57.1631,16240.0
2018-03-02 14:00:00,65.77,65.95,65.76,65.87,15827.0,57.1718,57.3282,57.1631,57.2587,15827.0
2018-03-02 14:30:00,65.85,66.01,65.72,66.01,22342.0,57.2413,57.3804,57.1283,57.3804,22342.0
2018-03-02 15:00:00,65.99,66.01,65.73,65.8,29870.0,57.363,57.3804,57.137,57.1979,29870.0
2018-03-02 15:30:00,65.78,66.02,65.76,65.98,83716.0,57.1805,57.3891,57.1631,57.3543,83716.0
2018-03-05 09:30:00,65.82,66.45,65.82,66.39,40492.0,57.2152,57.7629,57.2152,57.7107,40492.0
2018-03-05 10:00:00,66.39,66.68,66.36,66.64,51435.0,57.7107,57.9628,57.6846,57.928,51435.0
2018-03-05 10:30:00,66.64,66.89,66.58,66.81,44919.0,57.928,58.1454,57.8759,58.0758,44919.0
2018-03-05 11:00:00,66.81,66.81,66.55,66.62,17063.0,58.0758,58.0758,57.8498,57.9107,17063.0
2018-03-05 11:30:00,66.6,66.85,66.57,66.84,20027.0,57.8933,58.1106,57.8672,58.1019,20027.0
2018-03-05 12:00:00,66.84,66.97,66.84,66.91,21112.0,58.1019,58.2149,58.1019,58.1627,21112.0
2018-03-05 12:30:00,66.92,67.13,66.88,67.11,27943.0,58.1714,58.354,58.1367,58.3366,27943.0
2018-03-05 13:00:00,67.11,67.13,66.82,66.94,37799.0,58.3366,58.354,58.0845,58.1888,37799.0
2018-03-05 13:30:00,66.93,67.13,66.85,67.06,30691.0,58.1801,58.354,58.1106,58.2931,30691.0
2018-03-05 14:00:00,67.07,67.07,66.82,67.03,26906.0,58.3018,58.3018,58.0845,58.2671,26906.0
2018-03-05 14:30:00,67.06,67.34,67.05,67.31,26871.0,58.2931,58.5365,58.2844,58.5104,26871.0
2018-03-05 15:00:00,67.31,67.36,67.2,67.25,43815.0,58.5104,58.5539,58.4148,58.4583,43815.0
2018-03-05 15:30:00,67.25,67.43,67.25,67.26,123642.0,58.4583,58.6148,58.4583,58.467,123642.0
2018-03-06 09:30:00,67.41,67.43,66.94,67.1,21195.0,58.5974,58.6148,58.1888,58.3279,21195.0
2018-03-06 10:00:00,67.08,67.26,66.75,67.24,53949.0,58.3105,58.467,58.0237,58.4496,53949.0
2018-03-06 10:30:00,67.26,67.34,67.1,67.16,33263.0,58.467,58.5365,58.3279,58.3801,33263.0
2018-03-06 11:00:00,67.14,67.24,67.04,67.15,51512.0,58.3627,58.4496,58.2757,58.3714,51512.0
2018-03-06 11:30:00,67.16,67.26,67.12,67.24,15055.0,58.3801,58.467,58.3453,58.4496,15055.0
2018-03-06 12:00:00,67.27,67.27,67.06,67.06,11193.0,58.4757,58.4757,58.2931,58.2931,11193.0
2018-03-06 12:30:00,67.05,67.41,67.03,67.41,44009.0,58.2844,58.5974,58.2671,58.5974,44009.0
2018-03-06 13:00:00,67.44,67.45,67.34,67.39,12900.0,58.6235,58.6321,58.5365,58.58,12900.0
2018-03-06 13:30:00,67.38,67.38,67.14,67.17,12484.0,58.5713,58.5713,58.3627,58.3888,12484.0
2018-03-06 14:00:00,67.17,67.18,67.04,67.04,13985.0,58.3888,58.3974,58.2757,58.2757,13985.0
2018-03-06 14:30:00,67.05,67.21,67.01,67.13,20787.0,58.2844,58.4235,58.2497,58.354,20787.0
2018-03-06 15:00:00,67.12,67.28,67.09,67.27,25571.0,58.3453,58.4844,58.3192,58.4757,25571.0
2018-03-06 15:30:00,67.27,67.34,67.09,67.18,98162.0,58.4757,58.5365,58.3192,58.3974,98162.0
2018-03-07 09:30:00,66.94,67.53,66.63,67.15,74026.0,58.1888,58.7017,57.9193,58.3714,74026.0
2018-03-07 10:00:00,67.08,67.46,67.08,67.38,61072.0,58.3105,58.6408,58.3105,58.5713,61072.0
2018-03-07 10:30:00,67.39,67.47,67.27,67.41,26815.0,58.58,58.6495,58.4757,58.5974,26815.0
2018-03-07 11:00:00,67.39,67.48,67.21,67.36,43538.0,58.58,58.6582,58.4235,58.5539,43538.0
2018-03-07 11:30:00,67.37,67.51,67.26,67.27,43835.0,58.5626,58.6843,58.467,58.4757,43835.0
2018-03-07 12:00:00,67.27,67.37,67.22,67.31,41999.0,58.4757,58.5626,58.4322,58.5104,41999.0
2018-03-07 12:30:00,67.31,67.31,67.12,67.21,16796.0,58.5104,58.5104,58.3453,58.4235,16796.0
2018-03-07 13:00:00,67.2,67.31,67.11,67.31,12171.0,58.4148,58.5104,58.3366,58.5104,12171.0
2018-03-07 13:30:00,67.33,67.4,67.23,67.23,14863.0,58.5278,58.5887,58.4409,58.4409,14863.0
2018-03-07 14:00:00,67.23,67.31,67.15,67.26,18527.0,58.4409,58.5104,58.3714,58.467,18527.0
2018-03-07 14:30:00,67.25,67.35,67.17,67.21,18519.0,58.4583,58.5452,58.3888,58.4235,18519.0
2018-03-07 15:00:00,67.22,67.32,67.22,67.31,24225.0,58.4322,58.5191,58.4322,58.5104,24225.0
2018-03-07 15:30:00,67.31,67.39,67.17,67.25,68456.0,58.5104,58.58,58.3888,58.4583,68456.0
2018-03-08 09:30:00,67.25,67.46,66.81,66.91,36677.0,58.4583,58.6408,58.0758,58.1627,36677.0
2018-03-08 10:00:00,66.96,67.49,66.96,67.41,50952.0,58.2062,58.6669,58.2062,58.5974,50952.0
2018-03-08 10:30:00,67.4,67.4,67.17,67.21,14654.0,58.5887,58.5887,58.3888,58.4235,14654.0
2018-03-08 11:00:00,67.2,67.23,67.1,67.21,18113.0,58.4148,58.4409,58.3279,58.4235,18113.0
2018-03-08 11:30:00,67.23,67.25,67.08,67.2,14700.0,58.4409,58.4583,58.3105,58.4148,14700.0
2018-03-08 12:00:00,67.22,67.23,67.02,67.14,13721.0,58.4322,58.4409,58.2584,58.3627,13721.0
2018-03-08 12:30:00,67.15,67.32,67.13,67.27,21000.0,58.3714,58.5191,58.354,58.4757,21000.0
2018-03-08 13:00:00,67.27,67.38,67.19,67.23,18610.0,58.4757,58.5713,58.4061,58.4409,18610.0
2018-03-08 13:30:00,67.25,67.31,67.2,67.31,20863.0,58.4583,58.5104,58.4148,58.5104,20863.0
2018-03-08 14:00:00,67.3,67.42,67.23,67.42,19450.0,58.5018,58.6061,58.4409,58.6061,19450.0
2018-03-08 14:30:00,67.41,67.66,67.33,67.62,24803.0,58.5974,58.8147,58.5278,58.7799,24803.0
2018-03-08 15:00:00,67.62,67.88,67.6,67.74,50484.0,58.7799,59.0059,58.7625,58.8842,50484.0
2018-03-08 15:30:00,67.74,67.76,67.5,67.71,103319.0,58.8842,58.9016,58.6756,58.8582,103319.0
2018-03-09 09:30:00,68.0,68.56,67.56,67.89,105570.0,59.1102,59.597,58.7278,59.0146,105570.0
2018-03-09 10:00:00,67.89,68.31,67.89,68.25,115911.0,59.0146,59.3797,59.0146,59.3276,115911.0
2018-03-09 10:30:00,68.25,68.58,68.23,68.44,34683.0,59.3276,59.6144,59.3102,59.4927,34683.0
2018-03-09 11:00:00,68.43,68.53,68.25,68.53,30079.0,59.484,59.571,59.3276,59.571,30079.0
2018-03-09 11:30:00,68.54,68.7,68.5,68.7,33284.0,59.5796,59.7187,59.5449,59.7187,33284.0
2018-03-09 12:00:00,68.69,68.81,68.69,68.81,40748.0,59.71,59.8144,59.71,59.8144,40748.0
2018-03-09 12:30:00,68.82,68.96,68.78,68.79,39429.0,59.823,59.9447,59.7883,59.797,39429.0
2018-03-09 13:00:00,68.81,68.86,68.74,68.79,29722.0,59.8144,59.8578,59.7535,59.797,29722.0
2018-03-09 13:30:00,68.79,68.85,68.7,68.81,26680.0,59.797,59.8491,59.7187,59.8144,26680.0
2018-03-09 14:00:00,68.8,68.94,68.74,68.84,33883.0,59.8057,59.9274,59.7535,59.8404,33883.0
2018-03-09 14:30:00,68.83,68.95,68.83,68.93,31373.0,59.8317,59.936,59.8317,59.9187,31373.0
2018-03-09 15:00:00,68.93,69.06,68.88,68.95,50569.0,59.9187,60.0317,59.8752,59.936,50569.0
2018-03-09 15:30:00,68.95,69.05,68.86,69.05,111597.0,59.936,60.023,59.8578,60.023,111597.0
2018-03-12 09:30:00,69.01,69.3,69.01,69.11,23061.0,59.9882,60.2403,59.9882,60.0751,23061.0
2018-03-12 10:00:00,69.09,69.12,68.82,69.08,40462.0,60.0577,60.0838,59.823,60.0491,40462.0
2018-03-12 10:30:00,69.08,69.12,68.82,68.86,31978.0,60.0491,60.0838,59.823,59.8578,31978.0
2018-03-12 11:00:00,68.86,68.95,68.83,68.95,35770.0,59.8578,59.936,59.8317,59.936,35770.0
2018-03-12 11:30:00,68.95,68.98,68.86,68.98,16175.0,59.936,59.9621,59.8578,59.9621,16175.0
2018-03-12 12:00:00,68.98,69.07,68.95,69.04,18005.0,59.9621,60.0404,59.936,60.0143,18005.0
2018-03-12 12:30:00,69.05,69.31,69.04,69.3,30180.0,60.023,60.249,60.0143,60.2403,30180.0
2018-03-12 13:00:00,69.3,69.42,69.26,69.31,27519.0,60.2403,60.3446,60.2055,60.249,27519.0
2018-03-12 13:30:00,69.3,69.39,69.23,69.32,25547.0,60.2403,60.3185,60.1794,60.2577,25547.0
2018-03-12 14:00:00,69.32,69.41,69.18,69.27,27751.0,60.2577,60.3359,60.136,60.2142,27751.0
2018-03-12 14:30:00,69.26,69.27,68.89,68.91,34713.0,60.2055,60.2142,59.8839,59.9013,34713.0
2018-03-12 15:00:00,68.92,69.11,68.92,69.05,32912.0,59.91,60.0751,59.91,60.023,32912.0
2018-03-12 15:30:00,69.05,69.19,68.94,68.94,100630.0,60.023,60.1447,59.9274,59.9274,100630.0
2018-03-13 09:30:00,69.22,69.44,69.02,69.03,15502.0,60.1708,60.362,59.9969,60.0056,15502.0
2018-03-13 10:00:00,69.03,69.23,69.03,69.2,17160.0,60.0056,60.1794,60.0056,60.1534,17160.0
2018-03-13 10:30:00,69.16,69.27,69.15,69.23,13639.0,60.1186,60.2142,60.1099,60.1794,13639.0
2018-03-13 11:00:00,69.23,69.24,68.98,69.01,17813.0,60.1794,60.1881,59.9621,59.9882,17813.0
2018-03-13 11:30:00,69.03,69.07,68.95,69.01,13814.0,60.0056,60.0404,59.936,59.9882,13814.0
2018-03-13 12:00:00,69.0,69.01,68.71,68.75,14004.0,59.9795,59.9882,59.7274,59.7622,14004.0
2018-03-13 12:30:00,68.75,68.92,68.75,68.87,13280.0,59.7622,59.91,59.7622,59.8665,13280.0
2018-03-13 13:00:00,68.87,68.88,68.8,68.82,11112.0,59.8665,59.8752,59.8057,59.823,11112.0
2018-03-13 13:30:00,68.82,68.85,68.66,68.7,15748.0,59.823,59.8491,59.684,59.7187,15748.0
2018-03-13 14:00:00,68.7,68.74,68.65,68.68,13532.0,59.7187,59.7535,59.6753,59.7013,13532.0
2018-03-13 14:30:00,68.7,68.76,68.68,68.72,18204.0,59.7187,59.7709,59.7013,59.7361,18204.0
2018-03-13 15:00:00,68.72,68.73,68.62,68.64,28389.0,59.7361,59.7448,59.6492,59.6666,28389.0
2018-03-13 15:30:00,68.65,68.68,68.45,68.59,75194.0,59.6753,59.7013,59.5014,59.6231,75194.0
2018-03-14 09:30:00,68.72,69.0,68.32,68.36,18958.0,59.7361,59.9795,59.3884,59.4232,18958.0
2018-03-14 10:00:00,68.38,68.41,68.17,68.17,18011.0,59.4406,59.4666,59.258,59.258,18011.0
2018-03-14 10:30:00,68.17,68.32,68.13,68.3,11830.0,59.258,59.3884,59.2232,59.371,11830.0
2018-03-14 11:00:00,68.31,68.31,68.21,68.24,12602.0,59.3797,59.3797,59.2928,59.3189,12602.0
2018-03-14 11:30:00,68.23,68.23,67.98,68.1,11436.0,59.3102,59.3102,59.0929,59.1972,11436.0
2018-03-14 12:00:00,68.13,68.15,68.0,68.05,13713.0,59.2232,59.2406,59.1102,59.1537,13713.0
2018-03-14 12:30:00,68.1,68.22,68.06,68.2,9224.0,59.1972,59.3015,59.1624,59.2841,9224.0
2018-03-14 13:00:00,68.18,68.19,68.09,68.12,4126.0,59.2667,59.2754,59.1885,59.2146,4126.0
2018-03-14 13:30:00,68.11,68.32,68.11,68.22,6810.0,59.2059,59.3884,59.2059,59.3015,6810.0
2018-03-14 14:00:00,68.22,68.22,68.01,68.06,10501.0,59.3015,59.3015,59.1189,59.1624,10501.0
2018-03-14 14:30:00,68.06,68.09,67.9,67.99,12921.0,59.1624,59.1885,59.0233,59.1016,12921.0
2018-03-14 15:00:00,68.02,68.02,67.87,67.92,26434.0,59.1276,59.1276,58.9972,59.0407,26434.0
2018-03-14 15:30:00,67.93,67.94,67.82,67.87,60181.0,59.0494,59.0581,58.9538,58.9972,60181.0
2018-03-15 09:30:00,68.04,68.42,67.85,67.89,25517.0,59.145,59.4753,58.9799,59.0146,25517.0
2018-03-15 10:00:00,67.9,67.9,67.72,67.77,20931.0,59.0233,59.0233,58.8668,58.9103,20931.0
2018-03-15 10:30:00,67.77,67.95,67.64,67.92,27239.0,58.9103,59.0668,58.7973,59.0407,27239.0
2018-03-15 11:00:00,67.93,68.05,67.9,68.05,14316.0,59.0494,59.1537,59.0233,59.1537,14316.0
2018-03-15 11:30:00,68.04,68.16,67.94,67.96,18378.0,59.145,59.2493,59.0581,59.0755,18378.0
2018-03-15 12:00:00,67.94,67.95,67.82,67.85,13582.0,59.0581,59.0668,58.9538,58.9799,13582.0
2018-03-15 12:30:00,67.86,67.95,67.81,67.84,15250.0,58.9885,59.0668,58.9451,58.9712,15250.0
2018-03-15 13:00:00,67.84,67.9,67.79,67.88,14271.0,58.9712,59.0233,58.9277,59.0059,14271.0
2018-03-15 13:30:00,67.89,67.92,67.74,67.79,12812.0,59.0146,59.0407,58.8842,58.9277,12812.0
2018-03-15 14:00:00,67.78,67.91,67.76,67.87,18304.0,58.919,59.032,58.9016,58.9972,18304.0
2018-03-15 14:30:00,67.89,67.93,67.83,67.9,14783.0,59.0146,59.0494,58.9625,59.0233,14783.0
2018-03-15 15:00:00,67.89,67.89,67.81,67.87,19562.0,59.0146,59.0146,58.9451,58.9972,19562.0
2018-03-15 15:30:00,67.88,68.0,67.85,67.91,57067.0,59.0059,59.1102,58.9799,59.032,57067.0
2018-03-16 09:30:00,67.77,68.3,67.77,68.17,30743.0,58.9103,59.371,58.9103,59.258,30743.0
2018-03-16 10:00:00,68.19,68.35,68.04,68.25,22524.0,59.2754,59.4145,59.145,59.3276,22524.0
2018-03-16 10:30:00,68.33,68.4,68.27,68.32,13849.0,59.3971,59.458,59.3449,59.3884,13849.0
2018-03-16 11:00:00,68.31,68.33,68.11,68.23,12603.0,59.3797,59.3971,59.2059,59.3102,12603.0
2018-03-16 11:30:00,68.24,68.29,68.08,68.09,22157.0,59.3189,59.3623,59.1798,59.1885,22157.0
2018-03-16 12:00:00,68.08,68.1,68.0,68.08,23173.0,59.1798,59.1972,59.1102,59.1798,23173.0
2018-03-16 12:30:00,68.09,68.2,68.06,68.2,18333.0,59.1885,59.2841,59.1624,59.2841,18333.0
2018-03-16 13:00:00,68.23,68.28,68.13,68.13,19792.0,59.3102,59.3536,59.2232,59.2232,19792.0
2018-03-16 13:30:00,68.13,68.26,68.08,68.23,39331.0,59.2232,59.3363,59.1798,59.3102,39331.0
2018-03-16 14:00:00,68.23,68.29,68.19,68.28,31696.0,59.3102,59.3623,59.2754,59.3536,31696.0
2018-03-16 14:30:00,68.28,68.31,68.21,68.21,28944.0,59.3536,59.3797,59.2928,59.2928,28944.0
2018-03-16 15:00:00,68.22,68.27,68.14,68.22,37107.0,59.3015,59.3449,59.2319,59.3015,37107.0
2018-03-16 15:30:00,68.21,68.28,68.18,68.26,138761.0,59.2928,59.3536,59.2667,59.3363,138761.0
2018-03-19 09:30:00,69.04,71.72,68.78,71.44,236357.0,60.0143,62.3439,59.7883,62.1005,236357.0
2018-03-19 10:00:00,71.44,71.58,70.78,70.95,79573.0,62.1005,62.2222,61.5268,61.6746,79573.0
2018-03-19 10:30:00,70.91,71.07,70.35,70.47,63113.0,61.6398,61.7789,61.153,61.2573,63113.0
2018-03-19 11:00:00,70.5,70.72,70.47,70.66,37239.0,61.2834,61.4747,61.2573,61.4225,37239.0
2018-03-19 11:30:00,70.62,70.63,69.83,69.93,54385.0,61.3877,61.3964,60.701,60.7879,54385.0
2018-03-19 12:00:00,69.96,70.0,69.74,69.83,44487.0,60.814,60.8488,60.6228,60.701,44487.0
2018-03-19 12:30:00,69.85,69.89,69.52,69.6,36498.0,60.7184,60.7532,60.4315,60.5011,36498.0
2018-03-19 13:00:00,69.6,69.67,69.36,69.43,31458.0,60.5011,60.5619,60.2924,60.3533,31458.0
2018-03-19 13:30:00,69.45,69.51,69.32,69.41,41206.0,60.3707,60.4228,60.2577,60.3359,41206.0
2018-03-19 14:00:00,69.42,69.88,69.4,69.84,89681.0,60.3446,60.7445,60.3272,60.7097,89681.0
2018-03-19 14:30:00,69.83,70.0,69.62,69.89,81229.0,60.701,60.8488,60.5185,60.7532,81229.0
2018-03-19 15:00:00,69.92,70.08,69.78,70.06,78257.0,60.7792,60.9183,60.6575,60.9009,78257.0
2018-03-19 15:30:00,70.06,70.17,69.89,70.11,218767.0,60.9009,60.9966,60.7532,60.9444,218767.0
2018-03-20 09:30:00,69.99,69.99,69.59,69.77,38714.0,60.8401,60.8401,60.4924,60.6488,38714.0
2018-03-20 10:00:00,69.74,69.74,69.23,69.32,24669.0,60.6228,60.6228,60.1794,60.2577,24669.0
2018-03-20 10:30:00,69.34,69.36,68.98,69.11,49938.0,60.2751,60.2924,59.9621,60.0751,49938.0
2018-03-20 11:00:00,69.11,69.46,69.1,69.43,30283.0,60.0751,60.3794,60.0664,60.3533,30283.0
2018-03-20 11:30:00,69.44,69.44,69.17,69.22,15644.0,60.362,60.362,60.1273,60.1708,15644.0
2018-03-20 12:00:00,69.23,69.45,69.18,69.43,21873.0,60.1794,60.3707,60.136,60.3533,21873.0
2018-03-20 12:30:00,69.44,69.49,69.4,69.43,15847.0,60.362,60.4055,60.3272,60.3533,15847.0
2018-03-20 13:00:00,69.42,69.57,69.41,69.53,18493.0,60.3446,60.475,60.3359,60.4402,18493.0
2018-03-20 13:30:00,69.54,69.62,69.48,69.61,23934.0,60.4489,60.5185,60.3968,60.5098,23934.0
2018-03-20 14:00:00,69.6,69.77,69.54,69.77,20299.0,60.5011,60.6488,60.4489,60.6488,20299.0
2018-03-20 14:30:00,69.78,69.85,69.72,69.74,27355.0,60.6575,60.7184,60.6054,60.6228,27355.0
2018-03-20 15:00:00,69.74,69.84,69.71,69.83,37326.0,60.6228,60.7097,60.5967,60.701,37326.0
2018-03-20 15:30:00,69.84,69.87,69.56,69.64,138330.0,60.7097,60.7358,60.4663,60.5358,138330.0
2018-03-21 09:30:00,69.69,69.69,69.15,69.37,25279.0,60.5793,60.5793,60.1099,60.3011,25279.0
2018-03-21 10:00:00,69.37,69.54,69.31,69.35,22483.0,60.3011,60.4489,60.249,60.2838,22483.0
2018-03-21 10:30:00,69.35,69.72,69.31,69.48,26891.0,60.2838,60.6054,60.249,60.3968,26891.0
2018-03-21 11:00:00,69.5,69.55,69.38,69.41,29695.0,60.4141,60.4576,60.3098,60.3359,29695.0
2018-03-21 11:30:00,69.41,69.65,69.36,69.63,16016.0,60.3359,60.5445,60.2924,60.5272,16016.0
2018-03-21 12:00:00,69.61,69.62,69.43,69.44,17059.0,60.5098,60.5185,60.3533,60.362,17059.0
2018-03-21 12:30:00,69.43,69.48,69.38,69.4,14175.0,60.3533,60.3968,60.3098,60.3272,14175.0
2018-03-21 13:00:00,69.4,69.41,69.17,69.19,27701.0,60.3272,60.3359,60.1273,60.1447,27701.0
2018-03-21 13:30:00,69.17,69.18,69.07,69.18,22524.0,60.1273,60.136,60.0404,60.136,22524.0
2018-03-21 14:00:00,69.17,69.46,69.02,69.04,38303.0,60.1273,60.3794,59.9969,60.0143,38303.0
2018-03-21 14:30:00,69.04,69.04,68.72,68.8,44713.0,60.0143,60.0143,59.7361,59.8057,44713.0
2018-03-21 15:00:00,68.79,69.12,68.79,68.9,65222.0,59.797,60.0838,59.797,59.8926,65222.0
2018-03-21 15:30:00,68.9,69.04,68.89,68.92,146587.0,59.8926,60.0143,59.8839,59.91,146587.0
2018-03-22 09:30:00,68.3,68.52,67.83,67.86,52317.0,59.371,59.5623,58.9625,58.9885,52317.0
2018-03-22 10:00:00,67.87,68.28,67.66,68.06,26471.0,58.9972,59.3536,58.8147,59.1624,26471.0
2018-03-22 10:30:00,68.07,68.14,67.84,67.86,42176.0,59.1711,59.2319,58.9712,58.9885,42176.0
2018-03-22 11:00:00,67.86,71.0,67.77,67.98,134820.0,58.9885,61.718,58.9103,59.0929,134820.0
2018-03-22 11:30:00,67.97,67.98,67.66,67.79,29078.0,59.0842,59.0929,58.8147,58.9277,29078.0
2018-03-22 12:00:00,67.75,67.94,67.73,67.93,22659.0,58.8929,59.0581,58.8755,59.0494,22659.0
2018-03-22 12:30:00,67.99,67.99,67.66,67.7,54576.0,59.1016,59.1016,58.8147,58.8495,54576.0
2018-03-22 13:00:00,67.69,67.89,67.49,67.87,43702.0,58.8408,59.0146,58.6669,58.9972,43702.0
2018-03-22 13:30:00,67.87,67.91,67.66,67.67,17333.0,58.9972,59.032,58.8147,58.8234,17333.0
2018-03-22 14:00:00,67.67,67.7,67.49,67.49,26098.0,58.8234,58.8495,58.6669,58.6669,26098.0
2018-03-22 14:30:00,67.5,67.51,67.34,67.38,32861.0,58.6756,58.6843,58.5365,58.5713,32861.0
2018-03-22 15:00:00,67.37,67.54,67.37,67.43,41649.0,58.5626,58.7104,58.5626,58.6148,41649.0
2018-03-22 15:30:00,67.42,67.42,66.92,66.97,149329.0,58.6061,58.6061,58.1714,58.2149,149329.0
2018-03-23 09:30:00,66.96,67.95,66.7,66.75,40880.0,58.2062,59.0668,57.9802,58.0237,40880.0
2018-03-23 10:00:00,66.76,66.84,66.37,66.68,36951.0,58.0324,58.1019,57.6933,57.9628,36951.0
2018-03-23 10:30:00,66.67,67.08,66.66,66.96,51954.0,57.9541,58.3105,57.9454,58.2062,51954.0
2018-03-23 11:00:00,66.96,67.06,66.79,66.94,49584.0,58.2062,58.2931,58.0584,58.1888,49584.0
2018-03-23 11:30:00,66.9,66.95,66.66,66.72,54777.0,58.154,58.1975,57.9454,57.9976,54777.0
2018-03-23 12:00:00,66.71,66.83,66.6,66.81,41594.0,57.9889,58.0932,57.8933,58.0758,41594.0
2018-03-23 12:30:00,66.84,66.88,66.77,66.86,17970.0,58.1019,58.1367,58.041,58.1193,17970.0
2018-03-23 13:00:00,66.84,67.15,66.81,67.12,15352.0,58.1019,58.3714,58.0758,58.3453,15352.0
2018-03-23 13:30:00,67.14,67.19,66.89,67.13,43014.0,58.3627,58.4061,58.1454,58.354,43014.0
2018-03-23 14:00:00,67.15,67.17,66.77,66.8,78717.0,58.3714,58.3888,58.041,58.0671,78717.0
2018-03-23 14:30:00,66.81,66.85,66.46,66.51,69624.0,58.0758,58.1106,57.7716,57.815,69624.0
2018-03-23 15:00:00,66.54,66.66,66.4,66.5,48717.0,57.8411,57.9454,57.7194,57.8063,48717.0
2018-03-23 15:30:00,66.51,66.51,65.66,65.7,322936.0,57.815,57.815,57.0762,57.1109,322936.0
2018-03-26 09:30:00,66.56,67.16,65.8,66.16,98034.0,57.8585,58.3801,57.1979,57.5108,98034.0
2018-03-26 10:00:00,66.2,66.26,65.88,66.07,40853.0,57.5456,57.5977,57.2674,57.4326,40853.0
2018-03-26 10:30:00,66.01,66.12,65.95,65.95,39153.0,57.3804,57.476,57.3282,57.3282,39153.0
2018-03-26 11:00:00,65.96,66.06,65.59,65.77,38803.0,57.3369,57.4239,57.0153,57.1718,38803.0
2018-03-26 11:30:00,65.76,65.89,65.68,65.77,20487.0,57.1631,57.2761,57.0935,57.1718,20487.0
2018-03-26 12:00:00,65.77,65.94,65.67,65.9,18950.0,57.1718,57.3196,57.0848,57.2848,18950.0
2018-03-26 12:30:00,65.94,65.99,65.8,65.8,19214.0,57.3196,57.363,57.1979,57.1979,19214.0
2018-03-26 13:00:00,65.84,66.05,65.81,65.92,21823.0,57.2326,57.4152,57.2065,57.3022,21823.0
2018-03-26 13:30:00,65.93,66.05,65.88,65.94,28503.0,57.3109,57.4152,57.2674,57.3196,28503.0
2018-03-26 14:00:00,65.95,66.16,65.94,66.16,33090.0,57.3282,57.5108,57.3196,57.5108,33090.0
2018-03-26 14:30:00,66.16,66.26,66.15,66.17,44051.0,57.5108,57.5977,57.5021,57.5195,44051.0
2018-03-26 15:00:00,66.17,66.47,66.16,66.44,57785.0,57.5195,57.7803,57.5108,57.7542,57785.0
2018-03-26 15:30:00,66.44,66.65,66.39,66.6,95037.0,57.7542,57.9367,57.7107,57.8933,95037.0
2018-03-27 09:30:00,66.81,66.98,66.33,66.38,25304.0,58.0758,58.2236,57.6586,57.702,25304.0
2018-03-27 10:00:00,66.39,66.52,66.21,66.42,23275.0,57.7107,57.8237,57.5543,57.7368,23275.0
2018-03-27 10:30:00,66.41,66.61,66.3,66.35,31585.0,57.7281,57.902,57.6325,57.676,31585.0
2018-03-27 11:00:00,66.38,66.61,66.33,66.56,46120.0,57.702,57.902,57.6586,57.8585,46120.0
2018-03-27 11:30:00,66.56,66.91,66.54,66.79,37729.0,57.8585,58.1627,57.8411,58.0584,37729.0
2018-03-27 12:00:00,66.8,67.01,66.69,66.71,28320.0,58.0671,58.2497,57.9715,57.9889,28320.0
2018-03-27 12:30:00,66.73,66.79,66.64,66.75,14001.0,58.0063,58.0584,57.928,58.0237,14001.0
2018-03-27 13:00:00,66.8,67.0,66.76,66.88,19233.0,58.0671,58.241,58.0324,58.1367,19233.0
2018-03-27 13:30:00,66.88,66.91,66.61,66.84,25889.0,58.1367,58.1627,57.902,58.1019,25889.0
2018-03-27 14:00:00,66.83,66.83,66.49,66.52,25534.0,58.0932,58.0932,57.7976,57.8237,25534.0
2018-03-27 14:30:00,66.48,66.63,66.37,66.4,36451.0,57.789,57.9193,57.6933,57.7194,36451.0
2018-03-27 15:00:00,66.4,66.44,66.16,66.27,83114.0,57.7194,57.7542,57.5108,57.6064,83114.0
2018-03-27 15:30:00,66.23,66.25,65.8,65.93,185365.0,57.5716,57.589,57.1979,57.3109,185365.0
2018-03-28 09:30:00,65.86,66.13,65.65,66.06,20573.0,57.4662,57.7018,57.283,57.6408,20573.0
2018-03-28 10:00:00,66.13,66.22,65.62,65.73,19300.0,57.7018,57.7804,57.2568,57.3528,19300.0
2018-03-28 10:30:00,65.74,65.74,65.47,65.66,18937.0,57.3615,57.3615,57.1259,57.2917,18937.0
2018-03-28 11:00:00,65.71,65.94,65.71,65.84,19254.0,57.3354,57.536,57.3354,57.4488,19254.0
2018-03-28 11:30:00,65.84,66.12,65.79,66.0,22684.0,57.4488,57.6931,57.4052,57.5884,22684.0
2018-03-28 12:00:00,66.01,66.37,65.95,66.2,12445.0,57.5971,57.9112,57.5448,57.7629,12445.0
2018-03-28 12:30:00,66.18,66.32,66.05,66.09,18413.0,57.7455,57.8676,57.632,57.6669,18413.0
2018-03-28 13:00:00,66.09,66.17,65.93,66.11,9489.0,57.6669,57.7367,57.5273,57.6844,9489.0
2018-03-28 13:30:00,66.1,66.43,66.07,66.29,14317.0,57.6757,57.9636,57.6495,57.8414,14317.0
2018-03-28 14:00:00,66.29,66.41,66.16,66.26,19736.0,57.8414,57.9461,57.728,57.8153,19736.0
2018-03-28 14:30:00,66.25,66.47,66.19,66.2,21514.0,57.8065,57.9985,57.7542,57.7629,21514.0
2018-03-28 15:00:00,66.21,66.28,66.06,66.24,22431.0,57.7716,57.8327,57.6408,57.7978,22431.0
2018-03-28 15:30:00,66.23,66.43,66.2,66.2,128180.0,57.7891,57.9636,57.7629,57.7629,128180.0
2018-03-29 09:30:00,66.36,67.09,66.04,66.09,25466.0,57.9025,58.5395,57.6233,57.6669,25466.0
2018-03-29 10:00:00,66.09,66.28,65.99,66.23,20378.0,57.6669,57.8327,57.5797,57.7891,20378.0
2018-03-29 10:30:00,66.22,66.72,66.16,66.72,22703.0,57.7804,58.2166,57.728,58.2166,22703.0
2018-03-29 11:00:00,66.7,66.83,66.63,66.65,20266.0,58.1992,58.3126,58.1381,58.1556,20266.0
2018-03-29 11:30:00,66.65,66.87,66.53,66.85,17800.0,58.1556,58.3475,58.0509,58.3301,17800.0
2018-03-29 12:00:00,66.83,66.83,66.59,66.68,13696.0,58.3126,58.3126,58.1032,58.1817,13696.0
2018-03-29 12:30:00,66.74,66.81,66.62,66.78,11658.0,58.2341,58.2952,58.1294,58.269,11658.0
2018-03-29 13:00:00,66.81,66.86,66.68,66.83,16700.0,58.2952,58.3388,58.1817,58.3126,16700.0
2018-03-29 13:30:00,66.82,67.03,66.79,66.96,19084.0,58.3039,58.4871,58.2777,58.4261,19084.0
2018-03-29 14:00:00,66.95,66.98,66.82,66.92,23301.0,58.4173,58.4435,58.3039,58.3911,23301.0
2018-03-29 14:30:00,66.94,67.11,66.91,67.07,21104.0,58.4086,58.5569,58.3824,58.522,21104.0
2018-03-29 15:00:00,67.06,67.22,66.87,66.95,24781.0,58.5133,58.6529,58.3475,58.4173,24781.0
2018-03-29 15:30:00,66.94,67.0,66.71,66.71,98268.0,58.4086,58.461,58.2079,58.2079,98268.0
2018-04-02 09:30:00,66.62,66.97,66.4,66.56,17029.0,58.1294,58.4348,57.9374,58.077,17029.0
2018-04-02 10:00:00,66.56,66.59,66.38,66.42,12697.0,58.077,58.1032,57.92,57.9549,12697.0
2018-04-02 10:30:00,66.45,66.48,66.34,66.34,10401.0,57.981,58.0072,57.8851,57.8851,10401.0
2018-04-02 11:00:00,66.24,66.25,65.99,66.24,17400.0,57.7978,57.8065,57.5797,57.7978,17400.0
2018-04-02 11:30:00,66.23,66.26,65.94,66.2,27627.0,57.7891,57.8153,57.536,57.7629,27627.0
2018-04-02 12:00:00,66.18,66.21,65.96,65.96,19531.0,57.7455,57.7716,57.5535,57.5535,19531.0
2018-04-02 12:30:00,65.96,66.17,65.96,66.17,45419.0,57.5535,57.7367,57.5535,57.7367,45419.0
2018-04-02 13:00:00,66.21,66.21,65.79,65.83,8978.0,57.7716,57.7716,57.4052,57.4401,8978.0
2018-04-02 13:30:00,65.86,65.94,65.63,65.69,8447.0,57.4662,57.536,57.2656,57.3179,8447.0
2018-04-02 14:00:00,65.67,65.74,65.52,65.54,11507.0,57.3005,57.3615,57.1696,57.187,11507.0
2018-04-02 14:30:00,65.51,65.73,65.45,65.64,10090.0,57.1609,57.3528,57.1085,57.2743,10090.0
2018-04-02 15:00:00,65.64,65.81,65.58,65.67,18187.0,57.2743,57.4226,57.2219,57.3005,18187.0
2018-04-02 15:30:00,65.67,65.94,65.56,65.77,61750.0,57.3005,57.536,57.2045,57.3877,61750.0
2018-04-03 09:30:00,65.89,66.37,65.6,65.72,45837.0,57.4924,57.9112,57.2394,57.3441,45837.0
2018-04-03 10:00:00,65.69,65.84,65.52,65.84,31366.0,57.3179,57.4488,57.1696,57.4488,31366.0
2018-04-03 10:30:00,65.85,66.08,65.74,66.07,10879.0,57.4575,57.6582,57.3615,57.6495,10879.0
2018-04-03 11:00:00,66.08,66.16,65.7,65.7,23837.0,57.6582,57.728,57.3266,57.3266,23837.0
2018-04-03 11:30:00,65.71,65.74,65.51,65.52,16749.0,57.3354,57.3615,57.1609,57.1696,16749.0
2018-04-03 12:00:00,65.53,65.61,65.37,65.4,9959.0,57.1783,57.2481,57.0387,57.0649,9959.0
2018-04-03 12:30:00,65.37,65.42,65.27,65.31,13697.0,57.0387,57.0823,56.9514,56.9863,13697.0
2018-04-03 13:00:00,65.28,65.62,65.28,65.56,20871.0,56.9602,57.2568,56.9602,57.2045,20871.0
2018-04-03 13:30:00,65.58,65.67,65.49,65.64,12048.0,57.2219,57.3005,57.1434,57.2743,12048.0
2018-04-03 14:00:00,65.63,65.65,65.51,65.53,18223.0,57.2656,57.283,57.1609,57.1783,18223.0
2018-04-03 14:30:00,65.51,65.83,65.43,65.81,19510.0,57.1609,57.4401,57.091,57.4226,19510.0
2018-04-03 15:00:00,65.78,66.06,65.75,65.98,34315.0,57.3964,57.6408,57.3703,57.571,34315.0
2018-04-03 15:30:00,65.98,66.07,65.81,66.03,94036.0,57.571,57.6495,57.4226,57.6146,94036.0
2018-04-04 09:30:00,65.37,66.72,65.01,66.37,55669.0,57.0387,58.2166,56.7246,57.9112,55669.0
2018-04-04 10:00:00,66.31,66.35,66.05,66.2,40967.0,57.8589,57.8938,57.632,57.7629,40967.0
2018-04-04 10:30:00,66.21,66.54,66.11,66.46,30714.0,57.7716,58.0596,57.6844,57.9898,30714.0
2018-04-04 11:00:00,66.45,66.67,66.2,66.6,32139.0,57.981,58.173,57.7629,58.1119,32139.0
2018-04-04 11:30:00,66.59,66.7,66.44,66.54,19592.0,58.1032,58.1992,57.9723,58.0596,19592.0
2018-04-04 12:00:00,66.51,66.73,66.46,66.69,15770.0,58.0334,58.2254,57.9898,58.1905,15770.0
2018-04-04 12:30:00,66.68,66.7,66.57,66.63,16314.0,58.1817,58.1992,58.0858,58.1381,16314.0
2018-04-04 13:00:00,66.63,66.63,66.48,66.52,15114.0,58.1381,58.1381,58.0072,58.0421,15114.0
2018-04-04 13:30:00,66.52,66.77,66.49,66.77,32627.0,58.0421,58.2603,58.016,58.2603,32627.0
2018-04-04 14:00:00,66.78,66.89,66.68,66.87,21579.0,58.269,58.365,58.1817,58.3475,21579.0
2018-04-04 14:30:00,66.88,66.99,66.81,66.98,16079.0,58.3562,58.4522,58.2952,58.4435,16079.0
2018-04-04 15:00:00,66.98,67.14,66.91,67.13,25389.0,58.4435,58.5831,58.3824,58.5744,25389.0
2018-04-04 15:30:00,67.13,67.25,67.04,67.16,75801.0,58.5744,58.6791,58.4959,58.6006,75801.0
2018-04-05 09:30:00,67.71,67.98,67.47,67.89,56369.0,59.0805,59.3161,58.8711,59.2375,56369.0
2018-04-05 10:00:00,67.94,67.98,67.58,67.66,43054.0,59.2812,59.3161,58.967,59.0368,43054.0
2018-04-05 10:30:00,67.68,67.73,67.19,67.36,28820.0,59.0543,59.0979,58.6267,58.7751,28820.0
2018-04-05 11:00:00,67.31,67.49,67.27,67.4,13885.0,58.7314,58.8885,58.6965,58.81,13885.0
2018-04-05 11:30:00,67.4,67.49,67.19,67.21,36300.0,58.81,58.8885,58.6267,58.6442,36300.0
2018-04-05 12:00:00,67.22,67.27,67.0,67.16,19530.0,58.6529,58.6965,58.461,58.6006,19530.0
2018-04-05 12:30:00,67.15,67.17,67.05,67.08,12826.0,58.5918,58.6093,58.5046,58.5308,12826.0
2018-04-05 13:00:00,67.1,67.23,66.97,67.06,15271.0,58.5482,58.6616,58.4348,58.5133,15271.0
2018-04-05 13:30:00,67.06,67.11,66.9,67.03,11640.0,58.5133,58.5569,58.3737,58.4871,11640.0
2018-04-05 14:00:00,67.05,67.13,66.95,67.06,16897.0,58.5046,58.5744,58.4173,58.5133,16897.0
2018-04-05 14:30:00,67.07,67.11,67.0,67.07,19548.0,58.522,58.5569,58.461,58.522,19548.0
2018-04-05 15:00:00,67.06,67.19,67.0,67.08,24929.0,58.5133,58.6267,58.461,58.5308,24929.0
2018-04-05 15:30:00,67.09,67.13,66.86,66.91,106572.0,58.5395,58.5744,58.3388,58.3824,106572.0
2018-04-06 09:30:00,66.44,67.21,66.19,66.81,16423.0,57.9723,58.6442,57.7542,58.2952,16423.0
2018-04-06 10:00:00,66.81,66.88,66.75,66.77,17897.0,58.2952,58.3562,58.2428,58.2603,17897.0
2018-04-06 10:30:00,66.76,66.76,66.52,66.68,12979.0,58.2515,58.2515,58.0421,58.1817,12979.0
2018-04-06 11:00:00,66.65,66.65,66.37,66.48,11994.0,58.1556,58.1556,57.9112,58.0072,11994.0
2018-04-06 11:30:00,66.48,66.72,66.48,66.59,15710.0,58.0072,58.2166,58.0072,58.1032,15710.0
2018-04-06 12:00:00,66.59,66.59,66.23,66.24,6519.0,58.1032,58.1032,57.7891,57.7978,6519.0
2018-04-06 12:30:00,66.19,66.44,66.19,66.44,14790.0,57.7542,57.9723,57.7542,57.9723,14790.0
2018-04-06 13:00:00,66.42,66.42,66.15,66.26,13188.0,57.9549,57.9549,57.7193,57.8153,13188.0
2018-04-06 13:30:00,66.28,66.32,65.83,65.83,18173.0,57.8327,57.8676,57.4401,57.4401,18173.0
2018-04-06 14:00:00,65.81,65.87,65.57,65.6,18370.0,57.4226,57.475,57.2132,57.2394,18370.0
2018-04-06 14:30:00,65.6,65.63,65.3,65.33,23712.0,57.2394,57.2656,56.9776,57.0038,23712.0
2018-04-06 15:00:00,65.34,65.61,65.29,65.54,45565.0,57.0125,57.2481,56.9689,57.187,45565.0
2018-04-06 15:30:00,65.55,65.77,65.52,65.61,85390.0,57.1958,57.3877,57.1696,57.2481,85390.0
2018-04-09 09:30:00,66.09,66.35,65.79,65.87,32597.0,57.6669,57.8938,57.4052,57.475,32597.0
2018-04-09 10:00:00,65.91,66.03,65.85,65.99,10300.0,57.5099,57.6146,57.4575,57.5797,10300.0
2018-04-09 10:30:00,65.99,66.33,65.99,66.31,9400.0,57.5797,57.8763,57.5797,57.8589,9400.0
2018-04-09 11:00:00,66.34,66.53,66.15,66.51,15575.0,57.8851,58.0509,57.7193,58.0334,15575.0
2018-04-09 11:30:00,66.5,66.6,66.43,66.5,12346.0,58.0247,58.1119,57.9636,58.0247,12346.0
2018-04-09 12:00:00,66.51,66.57,66.45,66.54,22716.0,58.0334,58.0858,57.981,58.0596,22716.0
2018-04-09 12:30:00,66.55,66.64,66.51,66.62,11631.0,58.0683,58.1468,58.0334,58.1294,11631.0
2018-04-09 13:00:00,66.64,66.91,66.64,66.85,32604.0,58.1468,58.3824,58.1468,58.3301,32604.0
2018-04-09 13:30:00,66.86,67.03,66.85,66.93,19496.0,58.3388,58.4871,58.3301,58.3999,19496.0
2018-04-09 14:00:00,66.94,66.95,66.68,66.74,17245.0,58.4086,58.4173,58.1817,58.2341,17245.0
2018-04-09 14:30:00,66.74,66.85,66.64,66.85,40635.0,58.2341,58.3301,58.1468,58.3301,40635.0
2018-04-09 15:00:00,66.85,66.85,66.66,66.76,52106.0,58.3301,58.3301,58.1643,58.2515,52106.0
2018-04-09 15:30:00,66.76,66.76,66.25,66.28,75501.0,58.2515,58.2515,57.8065,57.8327,75501.0
2018-04-10 09:30:00,67.01,67.36,65.93,66.3,24588.0,58.4697,58.7751,57.5273,57.8502,24588.0
2018-04-10 10:00:00,66.32,66.69,66.27,66.58,24233.0,57.8676,58.1905,57.824,58.0945,24233.0
2018-04-10 10:30:00,66.64,66.97,66.56,66.97,24487.0,58.1468,58.4348,58.077,58.4348,24487.0
2018-04-10 11:00:00,66.95,67.07,66.81,66.85,16204.0,58.4173,58.522,58.2952,58.3301,16204.0
2018-04-10 11:30:00,66.85,67.05,66.77,66.91,14801.0,58.3301,58.5046,58.2603,58.3824,14801.0
2018-04-10 12:00:00,66.89,66.95,66.55,66.6,13953.0,58.365,58.4173,58.0683,58.1119,13953.0
2018-04-10 12:30:00,66.59,66.83,66.59,66.8,17171.0,58.1032,58.3126,58.1032,58.2864,17171.0
2018-04-10 13:00:00,66.75,66.9,66.74,66.8,13627.0,58.2428,58.3737,58.2341,58.2864,13627.0
2018-04-10 13:30:00,66.78,66.87,66.54,66.8,19453.0,58.269,58.3475,58.0596,58.2864,19453.0
2018-04-10 14:00:00,66.77,66.8,66.6,66.6,19042.0,58.2603,58.2864,58.1119,58.1119,19042.0
2018-04-10 14:30:00,66.64,66.81,66.51,66.81,27089.0,58.1468,58.2952,58.0334,58.2952,27089.0
2018-04-10 15:00:00,66.84,66.96,66.73,66.78,35292.0,58.3213,58.4261,58.2254,58.269,35292.0
2018-04-10 15:30:00,66.76,66.82,66.51,66.65,82751.0,58.2515,58.3039,58.0334,58.1556,82751.0
2018-04-11 09:30:00,66.31,66.51,66.01,66.24,25006.0,57.8589,58.0334,57.5971,57.7978,25006.0
2018-04-11 10:00:00,66.24,66.44,66.16,66.42,10029.0,57.7978,57.9723,57.728,57.9549,10029.0
2018-04-11 10:30:00,66.42,66.44,66.18,66.18,7941.0,57.9549,57.9723,57.7455,57.7455,7941.0
2018-04-11 11:00:00,66.18,66.26,66.11,66.25,9526.0,57.7455,57.8153,57.6844,57.8065,9526.0
2018-04-11 11:30:00,66.28,66.46,66.28,66.35,8113.0,57.8327,57.9898,57.8327,57.8938,8113.0
2018-04-11 12:00:00,66.36,66.55,66.36,66.51,13027.0,57.9025,58.0683,57.9025,58.0334,13027.0
2018-04-11 12:30:00,66.51,66.51,66.4,66.41,14712.0,58.0334,58.0334,57.9374,57.9461,14712.0
2018-04-11 13:00:00,66.42,66.45,66.3,66.3,18161.0,57.9549,57.981,57.8502,57.8502,18161.0
2018-04-11 13:30:00,66.29,66.38,66.2,66.34,11978.0,57.8414,57.92,57.7629,57.8851,11978.0
2018-04-11 14:00:00,66.36,66.39,66.18,66.3,9799.0,57.9025,57.9287,57.7455,57.8502,9799.0
2018-04-11 14:30:00,66.29,66.36,66.17,66.22,12086.0,57.8414,57.9025,57.7367,57.7804,12086.0
2018-04-11 15:00:00,66.23,66.27,66.08,66.13,11838.0,57.7891,57.824,57.6582,57.7018,11838.0
2018-04-11 15:30:00,66.15,66.4,66.15,66.26,63579.0,57.7193,57.9374,57.7193,57.8153,63579.0
2018-04-12 09:30:00,66.62,66.88,66.1,66.51,34600.0,58.1294,58.3562,57.6757,58.0334,34600.0
2018-04-12 10:00:00,66.54,66.56,66.31,66.48,30339.0,58.0596,58.077,57.8589,58.0072,30339.0
2018-04-12 10:30:00,66.51,66.55,66.35,66.49,32461.0,58.0334,58.0683,57.8938,58.016,32461.0
2018-04-12 11:00:00,66.5,66.8,66.5,66.75,40123.0,58.0247,58.2864,58.0247,58.2428,40123.0
2018-04-12 11:30:00,66.75,66.77,66.5,66.52,9283.0,58.2428,58.2603,58.0247,58.0421,9283.0
2018-04-12 12:00:00,66.54,66.59,66.45,66.49,13405.0,58.0596,58.1032,57.981,58.016,13405.0
2018-04-12 12:30:00,66.5,66.51,66.37,66.4,18019.0,58.0247,58.0334,57.9112,57.9374,18019.0
2018-04-12 13:00:00,66.41,66.62,66.4,66.51,51822.0,57.9461,58.1294,57.9374,58.0334,51822.0
2018-04-12 13:30:00,66.52,66.61,66.42,66.48,13547.0,58.0421,58.1207,57.9549,58.0072,13547.0
2018-04-12 14:00:00,66.46,66.54,66.45,66.53,9779.0,57.9898,58.0596,57.981,58.0509,9779.0
2018-04-12 14:30:00,66.52,66.52,66.44,66.49,9339.0,58.0421,58.0421,57.9723,58.016,9339.0
2018-04-12 15:00:00,66.5,66.62,66.45,66.62,23176.0,58.0247,58.1294,57.981,58.1294,23176.0
2018-04-12 15:30:00,66.62,66.69,66.48,66.53,55004.0,58.1294,58.1905,58.0072,58.0509,55004.0
2018-04-13 09:30:00,66.72,66.72,65.97,66.21,42176.0,58.2166,58.2166,57.5622,57.7716,42176.0
2018-04-13 10:00:00,66.24,66.42,65.92,65.94,13650.0,57.7978,57.9549,57.5186,57.536,13650.0
2018-04-13 10:30:00,65.94,65.98,65.76,65.88,25668.0,57.536,57.571,57.379,57.4837,25668.0
2018-04-13 11:00:00,65.85,66.02,65.8,66.02,14716.0,57.4575,57.6059,57.4139,57.6059,14716.0
2018-04-13 11:30:00,66.01,66.03,65.86,65.94,13939.0,57.5971,57.6146,57.4662,57.536,13939.0
2018-04-13 12:00:00,65.96,66.05,65.87,65.96,13509.0,57.5535,57.632,57.475,57.5535,13509.0
2018-04-13 12:30:00,65.97,66.02,65.89,66.01,14362.0,57.5622,57.6059,57.4924,57.5971,14362.0
2018-04-13 13:00:00,66.02,66.13,66.02,66.05,14616.0,57.6059,57.7018,57.6059,57.632,14616.0
2018-04-13 13:30:00,66.05,66.13,65.93,66.02,16132.0,57.632,57.7018,57.5273,57.6059,16132.0
2018-04-13 14:00:00,66.03,66.16,66.02,66.13,27750.0,57.6146,57.728,57.6059,57.7018,27750.0
2018-04-13 14:30:00,66.09,66.2,66.03,66.12,24610.0,57.6669,57.7629,57.6146,57.6931,24610.0
2018-04-13 15:00:00,66.11,66.11,65.83,65.92,23212.0,57.6844,57.6844,57.4401,57.5186,23212.0
2018-04-13 15:30:00,65.91,66.16,65.89,66.07,64064.0,57.5099,57.728,57.4924,57.6495,64064.0
2018-04-16 09:30:00,66.41,66.58,66.15,66.55,11534.0,57.9461,58.0945,57.7193,58.0683,11534.0
2018-04-16 10:00:00,66.53,66.75,66.53,66.68,15350.0,58.0509,58.2428,58.0509,58.1817,15350.0
2018-04-16 10:30:00,66.67,66.68,66.41,66.5,9004.0,58.173,58.1817,57.9461,58.0247,9004.0
2018-04-16 11:00:00,66.55,66.83,66.55,66.76,20254.0,58.0683,58.3126,58.0683,58.2515,20254.0
2018-04-16 11:30:00,66.77,66.77,66.51,66.67,23251.0,58.2603,58.2603,58.0334,58.173,23251.0
2018-04-16 12:00:00,66.66,66.84,66.64,66.84,12512.0,58.1643,58.3213,58.1468,58.3213,12512.0
2018-04-16 12:30:00,66.83,66.85,66.66,66.78,14538.0,58.3126,58.3301,58.1643,58.269,14538.0
2018-04-16 13:00:00,66.79,66.9,66.76,66.84,12572.0,58.2777,58.3737,58.2515,58.3213,12572.0
2018-04-16 13:30:00,66.84,66.89,66.72,66.78,15347.0,58.3213,58.365,58.2166,58.269,15347.0
2018-04-16 14:00:00,66.78,66.78,66.68,66.72,18650.0,58.269,58.269,58.1817,58.2166,18650.0
2018-04-16 14:30:00,66.7,66.82,66.7,66.76,15049.0,58.1992,58.3039,58.1992,58.2515,15049.0
2018-04-16 15:00:00,66.8,66.84,66.67,66.77,24699.0,58.2864,58.3213,58.173,58.2603,24699.0
2018-04-16 15:30:00,66.75,66.81,66.66,66.78,70187.0,58.2428,58.2952,58.1643,58.269,70187.0
2018-04-17 09:30:00,67.0,67.28,66.7,67.19,29600.0,58.461,58.7053,58.1992,58.6267,29600.0
2018-04-17 10:00:00,67.21,67.25,67.12,67.15,20760.0,58.6442,58.6791,58.5657,58.5918,20760.0
2018-04-17 10:30:00,67.14,67.3,67.1,67.27,13785.0,58.5831,58.7227,58.5482,58.6965,13785.0
2018-04-17 11:00:00,67.23,67.32,67.15,67.17,13129.0,58.6616,58.7402,58.5918,58.6093,13129.0
2018-04-17 11:30:00,67.15,67.16,67.0,67.06,11573.0,58.5918,58.6006,58.461,58.5133,11573.0
2018-04-17 12:00:00,67.06,67.13,67.0,67.1,11850.0,58.5133,58.5744,58.461,58.5482,11850.0
2018-04-17 12:30:00,67.08,67.1,66.99,67.0,7421.0,58.5308,58.5482,58.4522,58.461,7421.0
2018-04-17 13:00:00,66.99,67.09,66.96,67.05,7593.0,58.4522,58.5395,58.4261,58.5046,7593.0
2018-04-17 13:30:00,67.06,67.19,67.01,67.19,9655.0,58.5133,58.6267,58.4697,58.6267,9655.0
2018-04-17 14:00:00,67.19,67.22,67.07,67.11,9921.0,58.6267,58.6529,58.522,58.5569,9921.0
2018-04-17 14:30:00,67.11,67.18,67.08,67.17,10124.0,58.5569,58.618,58.5308,58.6093,10124.0
2018-04-17 15:00:00,67.15,67.26,67.12,67.16,15342.0,58.5918,58.6878,58.5657,58.6006,15342.0
2018-04-17 15:30:00,67.16,67.24,67.08,67.12,42060.0,58.6006,58.6704,58.5308,58.5657,42060.0
2018-04-18 09:30:00,67.33,67.44,67.14,67.44,30665.0,58.7489,58.8449,58.5831,58.8449,30665.0
2018-04-18 10:00:00,67.41,67.46,67.2,67.45,21346.0,58.8187,58.8623,58.6355,58.8536,21346.0
2018-04-18 10:30:00,67.46,67.47,67.25,67.31,12717.0,58.8623,58.8711,58.6791,58.7314,12717.0
2018-04-18 11:00:00,67.32,67.52,67.29,67.52,25852.0,58.7402,58.9147,58.714,58.9147,25852.0
2018-04-18 11:30:00,67.51,67.52,67.37,67.42,14534.0,58.906,58.9147,58.7838,58.8274,14534.0
2018-04-18 12:00:00,67.42,67.54,67.42,67.52,16871.0,58.8274,58.9321,58.8274,58.9147,16871.0
2018-04-18 12:30:00,67.52,67.57,67.45,67.53,15803.0,58.9147,58.9583,58.8536,58.9234,15803.0
2018-04-18 13:00:00,67.52,67.58,67.4,67.48,13155.0,58.9147,58.967,58.81,58.8798,13155.0
2018-04-18 13:30:00,67.48,67.53,67.39,67.41,12980.0,58.8798,58.9234,58.8012,58.8187,12980.0
2018-04-18 14:00:00,67.39,67.53,67.36,67.49,19954.0,58.8012,58.9234,58.7751,58.8885,19954.0
2018-04-18 14:30:00,67.5,67.53,67.37,67.37,21012.0,58.8972,58.9234,58.7838,58.7838,21012.0
2018-04-18 15:00:00,67.38,67.45,67.36,67.4,25790.0,58.7925,58.8536,58.7751,58.81,25790.0
2018-04-18 15:30:00,67.39,67.41,67.3,67.3,65074.0,58.8012,58.8187,58.7227,58.7227,65074.0
2018-04-19 09:30:00,67.14,67.35,66.85,66.89,21351.0,58.5831,58.7663,58.3301,58.365,21351.0
2018-04-19 10:00:00,66.88,67.06,66.86,66.95,26402.0,58.3562,58.5133,58.3388,58.4173,26402.0
2018-04-19 10:30:00,66.96,66.97,66.76,66.84,24255.0,58.4261,58.4348,58.2515,58.3213,24255.0
2018-04-19 11:00:00,66.84,66.86,66.63,66.67,18230.0,58.3213,58.3388,58.1381,58.173,18230.0
2018-04-19 11:30:00,66.66,66.75,66.58,66.58,19818.0,58.1643,58.2428,58.0945,58.0945,19818.0
2018-04-19 12:00:00,66.58,66.76,66.58,66.67,26168.0,58.0945,58.2515,58.0945,58.173,26168.0
2018-04-19 12:30:00,66.69,66.78,66.67,66.74,17461.0,58.1905,58.269,58.173,58.2341,17461.0
2018-04-19 13:00:00,66.73,66.8,66.71,66.73,19126.0,58.2254,58.2864,58.2079,58.2254,19126.0
2018-04-19 13:30:00,66.72,66.85,66.71,66.76,14589.0,58.2166,58.3301,58.2079,58.2515,14589.0
2018-04-19 14:00:00,66.76,66.86,66.71,66.86,62368.0,58.2515,58.3388,58.2079,58.3388,62368.0
2018-04-19 14:30:00,66.82,66.89,66.76,66.86,45604.0,58.3039,58.365,58.2515,58.3388,45604.0
2018-04-19 15:00:00,66.86,66.95,66.84,66.93,32617.0,58.3388,58.4173,58.3213,58.3999,32617.0
2018-04-19 15:30:00,66.93,67.03,66.84,67.0,116548.0,58.3999,58.4871,58.3213,58.461,116548.0
2018-04-20 09:30:00,67.04,67.22,66.53,67.1,22989.0,58.4959,58.6529,58.0509,58.5482,22989.0
2018-04-20 10:00:00,67.12,67.19,67.02,67.16,17985.0,58.5657,58.6267,58.4784,58.6006,17985.0
2018-04-20 10:30:00,67.18,67.35,67.11,67.21,25199.0,58.618,58.7663,58.5569,58.6442,25199.0
2018-04-20 11:00:00,67.21,67.22,66.75,66.81,18698.0,58.6442,58.6529,58.2428,58.2952,18698.0
2018-04-20 11:30:00,66.82,66.92,66.82,66.83,13508.0,58.3039,58.3911,58.3039,58.3126,13508.0
2018-04-20 12:00:00,66.77,66.9,66.71,66.82,16942.0,58.2603,58.3737,58.2079,58.3039,16942.0
2018-04-20 12:30:00,66.82,66.84,66.76,66.81,14795.0,58.3039,58.3213,58.2515,58.2952,14795.0
2018-04-20 13:00:00,66.81,66.88,66.74,66.88,12054.0,58.2952,58.3562,58.2341,58.3562,12054.0
2018-04-20 13:30:00,66.9,67.04,66.88,66.99,21900.0,58.3737,58.4959,58.3562,58.4522,21900.0
2018-04-20 14:00:00,66.97,67.07,66.92,67.03,21394.0,58.4348,58.522,58.3911,58.4871,21394.0
2018-04-20 14:30:00,67.07,67.07,66.96,67.04,29281.0,58.522,58.522,58.4261,58.4959,29281.0
2018-04-20 15:00:00,67.06,67.06,66.8,66.86,33583.0,58.5133,58.5133,58.2864,58.3388,33583.0
2018-04-20 15:30:00,66.85,66.94,66.75,66.93,57244.0,58.3301,58.4086,58.2428,58.3999,57244.0
2018-04-23 09:30:00,67.09,67.36,67.03,67.27,15603.0,58.5395,58.7751,58.4871,58.6965,15603.0
2018-04-23 10:00:00,67.41,67.41,67.09,67.18,23283.0,58.8187,58.8187,58.5395,58.618,23283.0
2018-04-23 10:30:00,67.19,67.31,67.06,67.2,35970.0,58.6267,58.7314,58.5133,58.6355,35970.0
2018-04-23 11:00:00,67.19,67.21,67.08,67.17,15153.0,58.6267,58.6442,58.5308,58.6093,15153.0
2018-04-23 11:30:00,67.19,67.23,67.12,67.21,11752.0,58.6267,58.6616,58.5657,58.6442,11752.0
2018-04-23 12:00:00,67.21,67.21,67.05,67.09,7142.0,58.6442,58.6442,58.5046,58.5395,7142.0
2018-04-23 12:30:00,67.11,67.12,67.0,67.08,9985.0,58.5569,58.5657,58.461,58.5308,9985.0
2018-04-23 13:00:00,67.09,67.11,66.94,67.03,7152.0,58.5395,58.5569,58.4086,58.4871,7152.0
2018-04-23 13:30:00,67.06,67.2,67.05,67.2,18876.0,58.5133,58.6355,58.5046,58.6355,18876.0
2018-04-23 14:00:00,67.21,67.21,67.01,67.09,27070.0,58.6442,58.6442,58.4697,58.5395,27070.0
2018-04-23 14:30:00,67.09,67.17,66.96,67.01,20258.0,58.5395,58.6093,58.4261,58.4697,20258.0
2018-04-23 15:00:00,67.0,67.16,67.0,67.16,26376.0,58.461,58.6006,58.461,58.6006,26376.0
2018-04-23 15:30:00,67.15,67.21,67.09,67.14,60610.0,58.5918,58.6442,58.5395,58.5831,60610.0
2018-04-24 09:30:00,67.29,67.68,67.29,67.51,16836.0,58.714,59.0543,58.714,58.906,16836.0
2018-04-24 10:00:00,67.55,67.72,67.38,67.43,11481.0,58.9409,59.0892,58.7925,58.8361,11481.0
2018-04-24 10:30:00,67.36,67.61,67.28,67.45,14032.0,58.7751,58.9932,58.7053,58.8536,14032.0
2018-04-24 11:00:00,67.46,67.6,67.36,67.6,11542.0,58.8623,58.9845,58.7751,58.9845,11542.0
2018-04-24 11:30:00,67.59,67.62,67.47,67.48,8200.0,58.9758,59.0019,58.8711,58.8798,8200.0
2018-04-24 12:00:00,67.42,67.47,67.33,67.35,7398.0,58.8274,58.8711,58.7489,58.7663,7398.0
2018-04-24 12:30:00,67.34,67.34,67.18,67.2,9543.0,58.7576,58.7576,58.618,58.6355,9543.0
2018-04-24 13:00:00,67.21,67.23,67.1,67.13,42209.0,58.6442,58.6616,58.5482,58.5744,42209.0
2018-04-24 13:30:00,67.11,67.16,66.82,66.82,63081.0,58.5569,58.6006,58.3039,58.3039,63081.0
2018-04-24 14:00:00,66.82,66.92,66.63,66.63,16386.0,58.3039,58.3911,58.1381,58.1381,16386.0
2018-04-24 14:30:00,66.67,66.75,66.59,66.67,17069.0,58.173,58.2428,58.1032,58.173,17069.0
2018-04-24 15:00:00,66.67,66.92,66.66,66.78,28309.0,58.173,58.3911,58.1643,58.269,28309.0
2018-04-24 15:30:00,66.75,66.83,66.59,66.82,64302.0,58.2428,58.3126,58.1032,58.3039,64302.0
2018-04-25 09:30:00,66.63,67.19,66.52,66.54,50933.0,58.1381,58.6267,58.0421,58.0596,50933.0
2018-04-25 10:00:00,66.51,66.61,66.42,66.47,28910.0,58.0334,58.1207,57.9549,57.9985,28910.0
2018-04-25 10:30:00,66.45,66.72,66.44,66.6,12529.0,57.981,58.2166,57.9723,58.1119,12529.0
2018-04-25 11:00:00,66.61,66.81,66.61,66.74,16499.0,58.1207,58.2952,58.1207,58.2341,16499.0
2018-04-25 11:30:00,66.72,66.74,66.56,66.59,11817.0,58.2166,58.2341,58.077,58.1032,11817.0
2018-04-25 12:00:00,66.62,66.66,66.56,66.63,10234.0,58.1294,58.1643,58.077,58.1381,10234.0
2018-04-25 12:30:00,66.6,66.75,66.59,66.7,6922.0,58.1119,58.2428,58.1032,58.1992,6922.0
2018-04-25 13:00:00,66.69,66.8,66.65,66.73,10250.0,58.1905,58.2864,58.1556,58.2254,10250.0
2018-04-25 13:30:00,66.76,66.86,66.76,66.85,8600.0,58.2515,58.3388,58.2515,58.3301,8600.0
2018-04-25 14:00:00,66.86,66.92,66.6,66.63,19828.0,58.3388,58.3911,58.1119,58.1381,19828.0
2018-04-25 14:30:00,66.62,66.82,66.62,66.8,12871.0,58.1294,58.3039,58.1294,58.2864,12871.0
2018-04-25 15:00:00,66.8,66.8,66.65,66.67,24195.0,58.2864,58.2864,58.1556,58.173,24195.0
2018-04-25 15:30:00,66.69,66.74,66.51,66.63,65838.0,58.1905,58.2341,58.0334,58.1381,65838.0
2018-04-26 09:30:00,66.86,67.35,66.86,67.08,27662.0,58.3388,58.7663,58.3388,58.5308,27662.0
2018-04-26 10:00:00,67.07,67.14,66.92,67.05,38165.0,58.522,58.5831,58.3911,58.5046,38165.0
2018-04-26 10:30:00,67.06,67.26,67.03,67.2,19819.0,58.5133,58.6878,58.4871,58.6355,19819.0
2018-04-26 11:00:00,67.2,67.3,67.12,67.2,16929.0,58.6355,58.7227,58.5657,58.6355,16929.0
2018-04-26 11:30:00,67.17,67.3,67.15,67.3,24715.0,58.6093,58.7227,58.5918,58.7227,24715.0
2018-04-26 12:00:00,67.31,67.55,67.26,67.4,18188.0,58.7314,58.9409,58.6878,58.81,18188.0
2018-04-26 12:30:00,67.43,67.43,67.32,67.4,18136.0,58.8361,58.8361,58.7402,58.81,18136.0
2018-04-26 13:00:00,67.4,67.46,67.39,67.4,19874.0,58.81,58.8623,58.8012,58.81,19874.0
2018-04-26 13:30:00,67.41,67.56,67.39,67.55,15451.0,58.8187,58.9496,58.8012,58.9409,15451.0
2018-04-26 14:00:00,67.55,67.55,67.42,67.46,17811.0,58.9409,58.9409,58.8274,58.8623,17811.0
2018-04-26 14:30:00,67.46,67.52,67.37,67.42,16783.0,58.8623,58.9147,58.7838,58.8274,16783.0
2018-04-26 15:00:00,67.43,67.44,67.22,67.24,17267.0,58.8361,58.8449,58.6529,58.6704,17267.0
2018-04-26 15:30:00,67.24,67.32,67.18,67.27,43757.0,58.6704,58.7402,58.618,58.6965,43757.0
2018-04-27 09:30:00,67.48,67.72,67.39,67.42,27380.0,58.8798,59.0892,58.8012,58.8274,27380.0
2018-04-27 10:00:00,67.4,67.7,67.39,67.5,42117.0,58.81,59.0717,58.8012,58.8972,42117.0
2018-04-27 10:30:00,67.49,67.57,67.38,67.47,37569.0,58.8885,58.9583,58.7925,58.8711,37569.0
2018-04-27 11:00:00,67.47,67.55,67.46,67.54,18029.0,58.8711,58.9409,58.8623,58.9321,18029.0
2018-04-27 11:30:00,67.54,67.54,67.42,67.5,52254.0,58.9321,58.9321,58.8274,58.8972,52254.0
2018-04-27 12:00:00,67.49,67.55,67.42,67.55,23390.0,58.8885,58.9409,58.8274,58.9409,23390.0
2018-04-27 12:30:00,67.53,67.58,67.46,67.57,11200.0,58.9234,58.967,58.8623,58.9583,11200.0
2018-04-27 13:00:00,67.57,67.57,67.47,67.5,17378.0,58.9583,58.9583,58.8711,58.8972,17378.0
2018-04-27 13:30:00,67.5,67.52,67.43,67.51,16137.0,58.8972,58.9147,58.8361,58.906,16137.0
2018-04-27 14:00:00,67.51,67.59,67.47,67.48,24437.0,58.906,58.9758,58.8711,58.8798,24437.0
2018-04-27 14:30:00,67.48,67.51,67.42,67.44,33399.0,58.8798,58.906,58.8274,58.8449,33399.0
2018-04-27 15:00:00,67.45,67.48,67.36,67.4,28725.0,58.8536,58.8798,58.7751,58.81,28725.0
2018-04-27 15:30:00,67.39,67.52,67.39,67.39,88604.0,58.8012,58.9147,58.8012,58.8012,88604.0
2018-04-30 09:30:00,67.83,67.83,67.21,67.29,19886.0,59.1852,59.1852,58.6442,58.714,19886.0
2018-04-30 10:00:00,67.28,67.43,67.2,67.32,18181.0,58.7053,58.8361,58.6355,58.7402,18181.0
2018-04-30 10:30:00,67.37,67.41,67.25,67.32,14936.0,58.7838,58.8187,58.6791,58.7402,14936.0
2018-04-30 11:00:00,67.34,67.42,67.28,67.37,23138.0,58.7576,58.8274,58.7053,58.7838,23138.0
2018-04-30 11:30:00,67.36,67.36,67.22,67.28,70743.0,58.7751,58.7751,58.6529,58.7053,70743.0
2018-04-30 12:00:00,67.27,67.34,67.24,67.3,31111.0,58.6965,58.7576,58.6704,58.7227,31111.0
2018-04-30 12:30:00,67.31,67.36,67.29,67.36,10379.0,58.7314,58.7751,58.714,58.7751,10379.0
2018-04-30 13:00:00,67.39,67.44,67.29,67.31,17877.0,58.8012,58.8449,58.714,58.7314,17877.0
2018-04-30 13:30:00,67.33,67.35,67.29,67.34,13664.0,58.7489,58.7663,58.714,58.7576,13664.0
2018-04-30 14:00:00,67.34,67.36,67.27,67.35,35382.0,58.7576,58.7751,58.6965,58.7663,35382.0
2018-04-30 14:30:00,67.34,67.37,67.27,67.3,50426.0,58.7576,58.7838,58.6965,58.7227,50426.0
2018-04-30 15:00:00,67.3,67.34,67.22,67.29,50339.0,58.7227,58.7576,58.6529,58.714,50339.0
2018-04-30 15:30:00,67.28,67.41,67.23,67.23,70148.0,58.7053,58.8187,58.6616,58.6616,70148.0
2018-05-01 09:30:00,67.11,67.55,67.11,67.4,27864.0,58.5569,58.9409,58.5569,58.81,27864.0
2018-05-01 10:00:00,67.36,67.46,67.36,67.42,26297.0,58.7751,58.8623,58.7751,58.8274,26297.0
2018-05-01 10:30:00,67.39,67.49,67.18,67.21,36479.0,58.8012,58.8885,58.618,58.6442,36479.0
2018-05-01 11:00:00,67.22,67.31,67.08,67.28,37791.0,58.6529,58.7314,58.5308,58.7053,37791.0
2018-05-01 11:30:00,67.28,67.43,67.26,67.28,19885.0,58.7053,58.8361,58.6878,58.7053,19885.0
2018-05-01 12:00:00,67.28,67.37,67.27,67.37,13826.0,58.7053,58.7838,58.6965,58.7838,13826.0
2018-05-01 12:30:00,67.37,67.37,67.21,67.24,17652.0,58.7838,58.7838,58.6442,58.6704,17652.0
2018-05-01 13:00:00,67.23,67.29,67.17,67.24,38173.0,58.6616,58.714,58.6093,58.6704,38173.0
2018-05-01 13:30:00,67.25,67.53,67.24,67.46,19085.0,58.6791,58.9234,58.6704,58.8623,19085.0
2018-05-01 14:00:00,67.47,67.57,67.46,67.52,17018.0,58.8711,58.9583,58.8623,58.9147,17018.0
2018-05-01 14:30:00,67.53,67.66,67.5,67.58,19290.0,58.9234,59.0368,58.8972,58.967,19290.0
2018-05-01 15:00:00,67.59,67.61,67.46,67.5,25494.0,58.9758,58.9932,58.8623,58.8972,25494.0
2018-05-01 15:30:00,67.53,67.77,67.52,67.71,71288.0,58.9234,59.1328,58.9147,59.0805,71288.0
2018-05-02 09:30:00,67.58,67.89,67.58,67.79,42351.0,58.967,59.2375,58.967,59.1503,42351.0
2018-05-02 10:00:00,67.78,67.93,67.77,67.85,45376.0,59.1415,59.2724,59.1328,59.2026,45376.0
2018-05-02 10:30:00,67.83,67.85,67.65,67.69,51583.0,59.1852,59.2026,59.0281,59.063,51583.0
2018-05-02 11:00:00,67.67,67.71,67.06,67.09,41822.0,59.0456,59.0805,58.5133,58.5395,41822.0
2018-05-02 11:30:00,67.07,67.18,66.68,66.76,62555.0,58.522,58.618,58.1817,58.2515,62555.0
2018-05-02 12:00:00,66.75,66.89,66.6,66.86,18851.0,58.2428,58.365,58.1119,58.3388,18851.0
2018-05-02 12:30:00,66.85,66.85,66.7,66.73,14430.0,58.3301,58.3301,58.1992,58.2254,14430.0
2018-05-02 13:00:00,66.73,66.81,66.6,66.79,18323.0,58.2254,58.2952,58.1119,58.2777,18323.0
2018-05-02 13:30:00,66.78,66.97,66.72,66.88,19905.0,58.269,58.4348,58.2166,58.3562,19905.0
2018-05-02 14:00:00,66.88,67.05,66.77,66.97,18709.0,58.3562,58.5046,58.2603,58.4348,18709.0
2018-05-02 14:30:00,66.95,67.04,66.85,66.89,24208.0,58.4173,58.4959,58.3301,58.365,24208.0
2018-05-02 15:00:00,66.88,66.97,66.69,66.86,32323.0,58.3562,58.4348,58.1905,58.3388,32323.0
2018-05-02 15:30:00,66.87,66.88,66.64,66.7,81886.0,58.3475,58.3562,58.1468,58.1992,81886.0
2018-05-03 09:30:00,66.43,67.13,65.94,66.15,86780.0,57.9636,58.5744,57.536,57.7193,86780.0
2018-05-03 10:00:00,66.17,66.17,65.69,65.74,26569.0,57.7367,57.7367,57.3179,57.3615,26569.0
2018-05-03 10:30:00,65.75,65.82,65.45,65.54,30028.0,57.3703,57.4313,57.1085,57.187,30028.0
2018-05-03 11:00:00,65.54,65.69,65.51,65.57,40112.0,57.187,57.3179,57.1609,57.2132,40112.0
2018-05-03 11:30:00,65.58,65.87,65.53,65.78,41002.0,57.2219,57.475,57.1783,57.3964,41002.0
2018-05-03 12:00:00,65.76,65.83,65.58,65.6,40882.0,57.379,57.4401,57.2219,57.2394,40882.0
2018-05-03 12:30:00,65.59,65.89,65.53,65.84,40254.0,57.2307,57.4924,57.1783,57.4488,40254.0
2018-05-03 13:00:00,65.86,65.88,65.39,65.39,51050.0,57.4662,57.4837,57.0561,57.0561,51050.0
2018-05-03 13:30:00,65.43,65.69,65.43,65.53,29244.0,57.091,57.3179,57.091,57.1783,29244.0
2018-05-03 14:00:00,65.53,65.73,65.45,65.6,31458.0,57.1783,57.3528,57.1085,57.2394,31458.0
2018-05-03 14:30:00,65.6,65.81,65.57,65.68,32346.0,57.2394,57.4226,57.2132,57.3092,32346.0
2018-05-03 15:00:00,65.69,65.76,65.58,65.72,45051.0,57.3179,57.379,57.2219,57.3441,45051.0
2018-05-03 15:30:00,65.72,65.77,65.55,65.69,145481.0,57.3441,57.3877,57.1958,57.3179,145481.0
2018-05-04 09:30:00,65.68,65.99,65.28,65.67,58069.0,57.3092,57.5797,56.9602,57.3005,58069.0
2018-05-04 10:00:00,65.75,66.15,65.68,66.11,23900.0,57.3703,57.7193,57.3092,57.6844,23900.0
2018-05-04 10:30:00,66.1,66.38,66.05,66.3,34828.0,57.6757,57.92,57.632,57.8502,34828.0
2018-05-04 11:00:00,66.34,66.54,66.34,66.41,37036.0,57.8851,58.0596,57.8851,57.9461,37036.0
2018-05-04 11:30:00,66.39,66.57,66.36,66.51,40361.0,57.9287,58.0858,57.9025,58.0334,40361.0
2018-05-04 12:00:00,66.53,66.6,66.37,66.37,24124.0,58.0509,58.1119,57.9112,57.9112,24124.0
2018-05-04 12:30:00,66.37,66.47,66.36,66.43,16318.0,57.9112,57.9985,57.9025,57.9636,16318.0
2018-05-04 13:00:00,66.45,66.56,66.43,66.53,23160.0,57.981,58.077,57.9636,58.0509,23160.0
2018-05-04 13:30:00,66.52,66.59,66.5,66.59,20011.0,58.0421,58.1032,58.0247,58.1032,20011.0
2018-05-04 14:00:00,66.6,66.74,66.55,66.64,37215.0,58.1119,58.2341,58.0683,58.1468,37215.0
2018-05-04 14:30:00,66.67,66.81,66.65,66.78,16720.0,58.173,58.2952,58.1556,58.269,16720.0
2018-05-04 15:00:00,66.78,66.83,66.72,66.76,28297.0,58.269,58.3126,58.2166,58.2515,28297.0
2018-05-04 15:30:00,66.76,66.77,66.54,66.62,72679.0,58.2515,58.2603,58.0596,58.1294,72679.0
2018-05-07 09:30:00,66.75,66.97,66.38,66.91,24205.0,58.2428,58.4348,57.92,58.3824,24205.0
2018-05-07 10:00:00,66.91,67.19,66.91,67.15,25986.0,58.3824,58.6267,58.3824,58.5918,25986.0
2018-05-07 10:30:00,67.15,67.27,67.0,67.25,29990.0,58.5918,58.6965,58.461,58.6791,29990.0
2018-05-07 11:00:00,67.25,67.3,67.07,67.13,20517.0,58.6791,58.7227,58.522,58.5744,20517.0
2018-05-07 11:30:00,67.15,67.32,67.15,67.32,28255.0,58.5918,58.7402,58.5918,58.7402,28255.0
2018-05-07 12:00:00,67.3,67.38,67.11,67.23,48526.0,58.7227,58.7925,58.5569,58.6616,48526.0
2018-05-07 12:30:00,67.23,67.23,67.02,67.08,58399.0,58.6616,58.6616,58.4784,58.5308,58399.0
2018-05-07 13:00:00,67.1,67.16,66.98,67.14,18857.0,58.5482,58.6006,58.4435,58.5831,18857.0
2018-05-07 13:30:00,67.13,67.15,67.0,67.0,14514.0,58.5744,58.5918,58.461,58.461,14514.0
2018-05-07 14:00:00,67.0,67.03,66.84,67.03,71252.0,58.461,58.4871,58.3213,58.4871,71252.0
2018-05-07 14:30:00,66.99,67.16,66.99,67.13,52103.0,58.4522,58.6006,58.4522,58.5744,52103.0
2018-05-07 15:00:00,67.12,67.23,66.88,67.0,39041.0,58.5657,58.6616,58.3562,58.461,39041.0
2018-05-07 15:30:00,67.01,67.01,66.89,66.94,73875.0,58.4697,58.4697,58.365,58.4086,73875.0
2018-05-08 09:30:00,66.9,67.74,66.65,67.73,92919.0,58.3737,59.1066,58.1556,59.0979,92919.0
2018-05-08 10:00:00,67.71,67.72,67.41,67.49,50282.0,59.0805,59.0892,58.8187,58.8885,50282.0
2018-05-08 10:30:00,67.5,67.81,67.45,67.53,57142.0,58.8972,59.1677,58.8536,58.9234,57142.0
2018-05-08 11:00:00,67.51,67.88,67.49,67.79,61041.0,58.906,59.2288,58.8885,59.1503,61041.0
2018-05-08 11:30:00,67.78,67.88,67.75,67.83,22464.0,59.1415,59.2288,59.1154,59.1852,22464.0
2018-05-08 12:00:00,67.83,67.87,67.73,67.81,25559.0,59.1852,59.2201,59.0979,59.1677,25559.0
2018-05-08 12:30:00,67.8,67.82,67.68,67.72,22994.0,59.159,59.1764,59.0543,59.0892,22994.0
2018-05-08 13:00:00,67.74,67.89,67.74,67.89,32668.0,59.1066,59.2375,59.1066,59.2375,32668.0
2018-05-08 13:30:00,67.88,67.91,67.75,67.75,24889.0,59.2288,59.255,59.1154,59.1154,24889.0
2018-05-08 14:00:00,67.76,67.92,67.76,67.8,41904.0,59.1241,59.2637,59.1241,59.159,41904.0
2018-05-08 14:30:00,67.78,67.85,67.43,67.5,90020.0,59.1415,59.2026,58.8361,58.8972,90020.0
2018-05-08 15:00:00,67.5,67.74,67.38,67.74,115208.0,58.8972,59.1066,58.7925,59.1066,115208.0
2018-05-08 15:30:00,67.73,67.74,67.62,67.66,72621.0,59.0979,59.1066,59.0019,59.0368,72621.0
2018-05-09 09:30:00,67.54,67.98,67.26,67.65,51774.0,58.9321,59.3161,58.6878,59.0281,51774.0
2018-05-09 10:00:00,67.63,67.93,67.63,67.83,66617.0,59.0107,59.2724,59.0107,59.1852,66617.0
2018-05-09 10:30:00,67.82,67.97,67.8,67.88,42823.0,59.1764,59.3073,59.159,59.2288,42823.0
2018-05-09 11:00:00,67.85,67.91,67.73,67.78,117971.0,59.2026,59.255,59.0979,59.1415,117971.0
2018-05-09 11:30:00,67.77,67.82,67.65,67.72,24726.0,59.1328,59.1764,59.0281,59.0892,24726.0
2018-05-09 12:00:00,67.7,67.8,67.65,67.77,13075.0,59.0717,59.159,59.0281,59.1328,13075.0
2018-05-09 12:30:00,67.77,67.84,67.73,67.77,12130.0,59.1328,59.1939,59.0979,59.1328,12130.0
2018-05-09 13:00:00,67.78,67.86,67.78,67.86,19456.0,59.1415,59.2113,59.1415,59.2113,19456.0
2018-05-09 13:30:00,67.86,67.86,67.78,67.83,22198.0,59.2113,59.2113,59.1415,59.1852,22198.0
2018-05-09 14:00:00,67.83,67.9,67.81,67.88,16803.0,59.1852,59.2462,59.1677,59.2288,16803.0
2018-05-09 14:30:00,67.89,68.0,67.88,68.0,17637.0,59.2375,59.3335,59.2288,59.3335,17637.0
2018-05-09 15:00:00,68.02,68.12,67.96,67.98,25173.0,59.351,59.4382,59.2986,59.3161,25173.0
2018-05-09 15:30:00,67.98,67.99,67.78,67.92,55023.0,59.3161,59.3248,59.1415,59.2637,55023.0
2018-05-10 09:30:00,68.12,68.74,68.12,68.39,66013.0,59.4382,59.9792,59.4382,59.6738,66013.0
2018-05-10 10:00:00,68.37,68.47,68.2,68.26,13565.0,59.6563,59.7436,59.508,59.5604,13565.0
2018-05-10 10:30:00,68.34,68.4,68.25,68.25,12071.0,59.6302,59.6825,59.5516,59.5516,12071.0
2018-05-10 11:00:00,68.28,68.58,68.28,68.45,17940.0,59.5778,59.8396,59.5778,59.7262,17940.0
2018-05-10 11:30:00,68.45,68.45,68.27,68.31,20201.0,59.7262,59.7262,59.5691,59.604,20201.0
2018-05-10 12:00:00,68.28,68.29,68.17,68.24,17666.0,59.5778,59.5865,59.4818,59.5429,17666.0
2018-05-10 12:30:00,68.23,68.33,68.19,68.24,13411.0,59.5342,59.6214,59.4993,59.5429,13411.0
2018-05-10 13:00:00,68.25,68.41,68.23,68.29,18728.0,59.5516,59.6913,59.5342,59.5865,18728.0
2018-05-10 13:30:00,68.29,68.31,68.21,68.24,12295.0,59.5865,59.604,59.5167,59.5429,12295.0
2018-05-10 14:00:00,68.23,68.27,68.12,68.21,16122.0,59.5342,59.5691,59.4382,59.5167,16122.0
2018-05-10 14:30:00,68.21,68.27,68.04,68.14,19444.0,59.5167,59.5691,59.3684,59.4557,19444.0
2018-05-10 15:00:00,68.15,68.19,67.87,68.19,159966.0,59.4644,59.4993,59.2201,59.4993,159966.0
2018-05-10 15:30:00,68.19,68.23,68.04,68.12,111845.0,59.4993,59.5342,59.3684,59.4382,111845.0
2018-05-11 09:30:00,66.33,67.6,65.0,66.91,171392.0,57.8763,58.9845,56.7158,58.3824,171392.0
2018-05-11 10:00:00,66.91,67.15,66.64,66.77,98632.0,58.3824,58.5918,58.1468,58.2603,98632.0
2018-05-11 10:30:00,66.78,67.73,66.77,67.65,78718.0,58.269,59.0979,58.2603,59.0281,78718.0
2018-05-11 11:00:00,67.6,67.63,67.0,67.52,75043.0,58.9845,59.0107,58.461,58.9147,75043.0
2018-05-11 11:30:00,67.49,67.52,66.64,66.73,52218.0,58.8885,58.9147,58.1468,58.2254,52218.0
2018-05-11 12:00:00,66.71,66.89,66.13,66.14,125300.0,58.2079,58.365,57.7018,57.7106,125300.0
2018-05-11 12:30:00,66.16,66.24,65.81,65.81,55217.0,57.728,57.7978,57.4226,57.4226,55217.0
2018-05-11 13:00:00,65.82,66.06,65.54,65.88,57040.0,57.4313,57.6408,57.187,57.4837,57040.0
2018-05-11 13:30:00,65.9,66.09,65.74,65.98,44440.0,57.5011,57.6669,57.3615,57.571,44440.0
2018-05-11 14:00:00,66.0,66.25,65.99,66.11,54876.0,57.5884,57.8065,57.5797,57.6844,54876.0
2018-05-11 14:30:00,66.12,66.37,66.02,66.15,58939.0,57.6931,57.9112,57.6059,57.7193,58939.0
2018-05-11 15:00:00,66.15,66.54,66.13,66.46,111637.0,57.7193,58.0596,57.7018,57.9898,111637.0
2018-05-11 15:30:00,66.46,66.51,66.16,66.29,220315.0,57.9898,58.0334,57.728,57.8414,220315.0
2018-05-14 09:30:00,66.52,66.83,66.04,66.49,55946.0,58.0421,58.3126,57.6233,58.016,55946.0
2018-05-14 10:00:00,66.47,66.61,66.38,66.44,27115.0,57.9985,58.1207,57.92,57.9723,27115.0
2018-05-14 10:30:00,66.44,66.47,66.26,66.41,38558.0,57.9723,57.9985,57.8153,57.9461,38558.0
2018-05-14 11:00:00,66.41,66.46,66.32,66.32,28211.0,57.9461,57.9898,57.8676,57.8676,28211.0
2018-05-14 11:30:00,66.32,66.33,66.24,66.24,22143.0,57.8676,57.8763,57.7978,57.7978,22143.0
2018-05-14 12:00:00,66.24,66.32,66.17,66.23,31393.0,57.7978,57.8676,57.7367,57.7891,31393.0
2018-05-14 12:30:00,66.23,66.23,66.08,66.08,16518.0,57.7891,57.7891,57.6582,57.6582,16518.0
2018-05-14 13:00:00,66.09,66.09,65.93,66.0,29552.0,57.6669,57.6669,57.5273,57.5884,29552.0
2018-05-14 13:30:00,66.0,66.13,65.97,66.05,24072.0,57.5884,57.7018,57.5622,57.632,24072.0
2018-05-14 14:00:00,66.05,66.06,65.92,65.98,25005.0,57.632,57.6408,57.5186,57.571,25005.0
2018-05-14 14:30:00,65.99,66.01,65.88,65.89,28391.0,57.5797,57.5971,57.4837,57.4924,28391.0
2018-05-14 15:00:00,65.89,65.92,65.76,65.78,107454.0,57.4924,57.5186,57.379,57.3964,107454.0
2018-05-14 15:30:00,65.78,65.81,65.68,65.76,96454.0,57.3964,57.4226,57.3092,57.379,96454.0
2018-05-15 09:30:00,65.92,66.9,65.51,65.89,99661.0,57.5186,58.3737,57.1609,57.4924,99661.0
2018-05-15 10:00:00,65.91,65.95,65.36,65.36,46081.0,57.5099,57.5448,57.03,57.03,46081.0
2018-05-15 10:30:00,65.4,65.66,65.37,65.42,37792.0,57.0649,57.2917,57.0387,57.0823,37792.0
2018-05-15 11:00:00,65.45,65.66,65.45,65.58,27565.0,57.1085,57.2917,57.1085,57.2219,27565.0
2018-05-15 11:30:00,65.56,65.68,65.55,65.57,24045.0,57.2045,57.3092,57.1958,57.2132,24045.0
2018-05-15 12:00:00,65.58,65.62,65.48,65.6,19552.0,57.2219,57.2568,57.1347,57.2394,19552.0
2018-05-15 12:30:00,65.62,65.65,65.56,65.63,19892.0,57.2568,57.283,57.2045,57.2656,19892.0
2018-05-15 13:00:00,65.62,65.62,65.51,65.55,15337.0,57.2568,57.2568,57.1609,57.1958,15337.0
2018-05-15 13:30:00,65.55,65.6,65.48,65.48,18599.0,57.1958,57.2394,57.1347,57.1347,18599.0
2018-05-15 14:00:00,65.48,65.71,65.48,65.69,29424.0,57.1347,57.3354,57.1347,57.3179,29424.0
2018-05-15 14:30:00,65.69,65.85,65.69,65.83,44618.0,57.3179,57.4575,57.3179,57.4401,44618.0
2018-05-15 15:00:00,65.85,65.85,65.7,65.75,56433.0,57.4575,57.4575,57.3266,57.3703,56433.0
2018-05-15 15:30:00,65.75,65.82,65.64,65.76,83256.0,57.3703,57.4313,57.2743,57.379,83256.0
2018-05-16 09:30:00,65.69,66.35,65.69,66.31,45142.0,57.3179,57.8938,57.3179,57.8589,45142.0
2018-05-16 10:00:00,66.34,66.34,65.9,65.9,126352.0,57.8851,57.8851,57.5011,57.5011,126352.0
2018-05-16 10:30:00,65.92,66.01,65.91,65.94,22091.0,57.5186,57.5971,57.5099,57.536,22091.0
2018-05-16 11:00:00,65.93,66.0,65.89,65.91,23648.0,57.5273,57.5884,57.4924,57.5099,23648.0
2018-05-16 11:30:00,65.92,66.02,65.9,65.93,23749.0,57.5186,57.6059,57.5011,57.5273,23749.0
2018-05-16 12:00:00,65.94,66.1,65.93,66.1,23816.0,57.536,57.6757,57.5273,57.6757,23816.0
2018-05-16 12:30:00,66.09,66.18,66.07,66.12,20822.0,57.6669,57.7455,57.6495,57.6931,20822.0
2018-05-16 13:00:00,66.11,66.15,66.06,66.08,17596.0,57.6844,57.7193,57.6408,57.6582,17596.0
2018-05-16 13:30:00,66.07,66.16,66.07,66.16,20949.0,57.6495,57.728,57.6495,57.728,20949.0
2018-05-16 14:00:00,66.16,66.2,66.1,66.2,24431.0,57.728,57.7629,57.6757,57.7629,24431.0
2018-05-16 14:30:00,66.19,66.22,66.14,66.2,32884.0,57.7542,57.7804,57.7106,57.7629,32884.0
2018-05-16 15:00:00,66.2,66.21,65.78,65.81,48307.0,57.7629,57.7716,57.3964,57.4226,48307.0
2018-05-16 15:30:00,65.83,65.92,65.76,65.81,84654.0,57.4401,57.5186,57.379,57.4226,84654.0
2018-05-17 09:30:00,65.92,66.05,65.81,65.88,15306.0,57.5186,57.632,57.4226,57.4837,15306.0
2018-05-17 10:00:00,65.92,66.05,65.77,65.87,28704.0,57.5186,57.632,57.3877,57.475,28704.0
2018-05-17 10:30:00,65.9,66.04,65.82,65.99,24375.0,57.5011,57.6233,57.4313,57.5797,24375.0
2018-05-17 11:00:00,66.01,66.02,65.71,65.93,90409.0,57.5971,57.6059,57.3354,57.5273,90409.0
2018-05-17 11:30:00,65.92,66.06,65.89,65.99,26501.0,57.5186,57.6408,57.4924,57.5797,26501.0
2018-05-17 12:00:00,66.01,66.05,65.89,65.92,30940.0,57.5971,57.632,57.4924,57.5186,30940.0
2018-05-17 12:30:00,65.92,65.96,65.58,65.65,58124.0,57.5186,57.5535,57.2219,57.283,58124.0
2018-05-17 13:00:00,65.65,65.78,65.65,65.67,37556.0,57.283,57.3964,57.283,57.3005,37556.0
2018-05-17 13:30:00,65.67,65.69,65.46,65.54,67514.0,57.3005,57.3179,57.1172,57.187,67514.0
2018-05-17 14:00:00,65.53,65.62,65.3,65.54,147835.0,57.1783,57.2568,56.9776,57.187,147835.0
2018-05-17 14:30:00,65.52,65.73,65.44,65.67,83545.0,57.1696,57.3528,57.0998,57.3005,83545.0
2018-05-17 15:00:00,65.68,65.74,65.42,65.44,90206.0,57.3092,57.3615,57.0823,57.0998,90206.0
2018-05-17 15:30:00,65.45,65.58,65.37,65.57,243425.0,57.1085,57.2219,57.0387,57.2132,243425.0
2018-05-18 09:30:00,65.55,65.83,65.49,65.52,20438.0,57.1958,57.4401,57.1434,57.1696,20438.0
2018-05-18 10:00:00,65.57,65.61,65.47,65.54,10832.0,57.2132,57.2481,57.1259,57.187,10832.0
2018-05-18 10:30:00,65.5,65.66,65.41,65.63,13060.0,57.1521,57.2917,57.0736,57.2656,13060.0
2018-05-18 11:00:00,65.63,65.73,65.56,65.58,10724.0,57.2656,57.3528,57.2045,57.2219,10724.0
2018-05-18 11:30:00,65.58,65.7,65.45,65.7,20134.0,57.2219,57.3266,57.1085,57.3266,20134.0
2018-05-18 12:00:00,65.69,65.8,65.69,65.7,9951.0,57.3179,57.4139,57.3179,57.3266,9951.0
2018-05-18 12:30:00,65.69,65.69,65.57,65.6,10852.0,57.3179,57.3179,57.2132,57.2394,10852.0
2018-05-18 13:00:00,65.6,65.63,65.54,65.55,9338.0,57.2394,57.2656,57.187,57.1958,9338.0
2018-05-18 13:30:00,65.56,65.58,65.5,65.58,13164.0,57.2045,57.2219,57.1521,57.2219,13164.0
2018-05-18 14:00:00,65.57,65.57,65.49,65.49,9612.0,57.2132,57.2132,57.1434,57.1434,9612.0
2018-05-18 14:30:00,65.49,65.55,65.46,65.55,17429.0,57.1434,57.1958,57.1172,57.1958,17429.0
2018-05-18 15:00:00,65.55,65.55,65.41,65.41,18525.0,57.1958,57.1958,57.0736,57.0736,18525.0
2018-05-18 15:30:00,65.41,65.41,65.29,65.34,88584.0,57.0736,57.0736,56.9689,57.0125,88584.0
2018-05-21 09:30:00,65.46,65.89,65.46,65.57,28636.0,57.1172,57.4924,57.1172,57.2132,28636.0
2018-05-21 10:00:00,65.58,65.72,65.39,65.58,43805.0,57.2219,57.3441,57.0561,57.2219,43805.0
2018-05-21 10:30:00,65.59,65.71,65.48,65.63,27987.0,57.2307,57.3354,57.1347,57.2656,27987.0
2018-05-21 11:00:00,65.63,65.64,65.43,65.45,22489.0,57.2656,57.2743,57.091,57.1085,22489.0
2018-05-21 11:30:00,65.46,65.51,65.41,65.49,20236.0,57.1172,57.1609,57.0736,57.1434,20236.0
2018-05-21 12:00:00,65.49,65.6,65.46,65.5,41344.0,57.1434,57.2394,57.1172,57.1521,41344.0
2018-05-21 12:30:00,65.49,65.57,65.44,65.51,26711.0,57.1434,57.2132,57.0998,57.1609,26711.0
2018-05-21 13:00:00,65.52,65.58,65.43,65.45,22961.0,57.1696,57.2219,57.091,57.1085,22961.0
2018-05-21 13:30:00,65.49,65.52,65.38,65.44,26732.0,57.1434,57.1696,57.0474,57.0998,26732.0
2018-05-21 14:00:00,65.43,65.45,65.3,65.3,18267.0,57.091,57.1085,56.9776,56.9776,18267.0
2018-05-21 14:30:00,65.29,65.38,65.2,65.38,32437.0,56.9689,57.0474,56.8904,57.0474,32437.0
2018-05-21 15:00:00,65.38,65.51,65.37,65.42,48786.0,57.0474,57.1609,57.0387,57.0823,48786.0
2018-05-21 15:30:00,65.43,65.49,65.31,65.45,97271.0,57.091,57.1434,56.9863,57.1085,97271.0
2018-05-22 09:30:00,65.67,65.87,65.55,65.81,19002.0,57.3005,57.475,57.1958,57.4226,19002.0
2018-05-22 10:00:00,65.82,65.89,65.6,65.6,17169.0,57.4313,57.4924,57.2394,57.2394,17169.0
2018-05-22 10:30:00,65.61,65.77,65.61,65.64,11875.0,57.2481,57.3877,57.2481,57.2743,11875.0
2018-05-22 11:00:00,65.64,65.89,65.63,65.81,19910.0,57.2743,57.4924,57.2656,57.4226,19910.0
2018-05-22 11:30:00,65.79,65.82,65.67,65.74,20323.0,57.4052,57.4313,57.3005,57.3615,20323.0
2018-05-22 12:00:00,65.78,65.89,65.77,65.85,12950.0,57.3964,57.4924,57.3877,57.4575,12950.0
2018-05-22 12:30:00,65.83,65.91,65.83,65.88,16815.0,57.4401,57.5099,57.4401,57.4837,16815.0
2018-05-22 13:00:00,65.86,65.87,65.77,65.82,12110.0,57.4662,57.475,57.3877,57.4313,12110.0
2018-05-22 13:30:00,65.83,65.83,65.73,65.73,11643.0,57.4401,57.4401,57.3528,57.3528,11643.0
2018-05-22 14:00:00,65.74,65.82,65.73,65.8,12465.0,57.3615,57.4313,57.3528,57.4139,12465.0
2018-05-22 14:30:00,65.81,65.83,65.76,65.81,14792.0,57.4226,57.4401,57.379,57.4226,14792.0
2018-05-22 15:00:00,65.81,65.85,65.78,65.78,21668.0,57.4226,57.4575,57.3964,57.3964,21668.0
2018-05-22 15:30:00,65.75,65.75,65.66,65.69,53408.0,57.3703,57.3703,57.2917,57.3179,53408.0
2018-05-23 09:30:00,65.69,65.82,65.42,65.69,27824.0,57.3179,57.4313,57.0823,57.3179,27824.0
2018-05-23 10:00:00,65.69,65.82,65.65,65.68,18037.0,57.3179,57.4313,57.283,57.3092,18037.0
2018-05-23 10:30:00,65.69,65.75,65.64,65.67,22212.0,57.3179,57.3703,57.2743,57.3005,22212.0
2018-05-23 11:00:00,65.67,65.7,65.59,65.67,15056.0,57.3005,57.3266,57.2307,57.3005,15056.0
2018-05-23 11:30:00,65.66,65.66,65.55,65.55,13771.0,57.2917,57.2917,57.1958,57.1958,13771.0
2018-05-23 12:00:00,65.53,65.63,65.49,65.5,11479.0,57.1783,57.2656,57.1434,57.1521,11479.0
2018-05-23 12:30:00,65.48,65.61,65.48,65.59,12195.0,57.1347,57.2481,57.1347,57.2307,12195.0
2018-05-23 13:00:00,65.59,65.59,65.49,65.51,9930.0,57.2307,57.2307,57.1434,57.1609,9930.0
2018-05-23 13:30:00,65.52,65.53,65.45,65.51,10800.0,57.1696,57.1783,57.1085,57.1609,10800.0
2018-05-23 14:00:00,65.5,65.7,65.5,65.68,16293.0,57.1521,57.3266,57.1521,57.3092,16293.0
2018-05-23 14:30:00,65.68,65.76,65.63,65.73,20511.0,57.3092,57.379,57.2656,57.3528,20511.0
2018-05-23 15:00:00,65.75,65.82,65.72,65.79,23353.0,57.3703,57.4313,57.3441,57.4052,23353.0
2018-05-23 15:30:00,65.79,65.96,65.74,65.96,73940.0,57.4052,57.5535,57.3615,57.5535,73940.0
2018-05-24 09:30:00,65.86,66.18,65.86,66.04,31342.0,57.4662,57.7455,57.4662,57.6233,31342.0
2018-05-24 10:00:00,66.04,66.22,65.97,66.15,39725.0,57.6233,57.7804,57.5622,57.7193,39725.0
2018-05-24 10:30:00,66.1,66.17,66.03,66.12,33209.0,57.6757,57.7367,57.6146,57.6931,33209.0
2018-05-24 11:00:00,66.13,66.48,66.11,66.47,62341.0,57.7018,58.0072,57.6844,57.9985,62341.0
2018-05-24 11:30:00,66.47,66.48,66.39,66.47,34193.0,57.9985,58.0072,57.9287,57.9985,34193.0
2018-05-24 12:00:00,66.47,66.65,66.46,66.62,27873.0,57.9985,58.1556,57.9898,58.1294,27873.0
2018-05-24 12:30:00,66.64,66.71,66.6,66.67,25930.0,58.1468,58.2079,58.1119,58.173,25930.0
2018-05-24 13:00:00,66.68,66.85,66.68,66.81,31645.0,58.1817,58.3301,58.1817,58.2952,31645.0
2018-05-24 13:30:00,66.81,66.81,66.66,66.76,23860.0,58.2952,58.2952,58.1643,58.2515,23860.0
2018-05-24 14:00:00,66.77,66.8,66.71,66.78,36925.0,58.2603,58.2864,58.2079,58.269,36925.0
2018-05-24 14:30:00,66.79,66.8,66.66,66.68,20344.0,58.2777,58.2864,58.1643,58.1817,20344.0
2018-05-24 15:00:00,66.68,66.68,66.56,66.64,27215.0,58.1817,58.1817,58.077,58.1468,27215.0
2018-05-24 15:30:00,66.64,66.71,66.62,66.67,97555.0,58.1468,58.2079,58.1294,58.173,97555.0
2018-05-25 09:30:00,66.66,67.21,66.5,66.96,64932.0,58.1643,58.6442,58.0247,58.4261,64932.0
2018-05-25 10:00:00,66.94,66.94,66.76,66.89,26276.0,58.4086,58.4086,58.2515,58.365,26276.0
2018-05-25 10:30:00,66.89,67.0,66.82,66.94,26410.0,58.365,58.461,58.3039,58.4086,26410.0
2018-05-25 11:00:00,66.94,67.04,66.91,67.04,17115.0,58.4086,58.4959,58.3824,58.4959,17115.0
2018-05-25 11:30:00,67.04,67.08,66.99,67.02,13201.0,58.4959,58.5308,58.4522,58.4784,13201.0
2018-05-25 12:00:00,67.02,67.04,66.82,66.89,38039.0,58.4784,58.4959,58.3039,58.365,38039.0
2018-05-25 12:30:00,66.89,66.93,66.8,66.83,12548.0,58.365,58.3999,58.2864,58.3126,12548.0
2018-05-25 13:00:00,66.85,66.93,66.83,66.89,14380.0,58.3301,58.3999,58.3126,58.365,14380.0
2018-05-25 13:30:00,66.89,66.9,66.76,66.8,20470.0,58.365,58.3737,58.2515,58.2864,20470.0
2018-05-25 14:00:00,66.79,66.97,66.77,66.97,18700.0,58.2777,58.4348,58.2603,58.4348,18700.0
2018-05-25 14:30:00,66.97,66.98,66.81,66.87,33504.0,58.4348,58.4435,58.2952,58.3475,33504.0
2018-05-25 15:00:00,66.86,66.92,66.79,66.88,38637.0,58.3388,58.3911,58.2777,58.3562,38637.0
2018-05-25 15:30:00,66.9,66.96,66.83,66.9,102857.0,58.3737,58.4261,58.3126,58.3737,102857.0
2018-05-29 09:30:00,66.55,66.78,66.44,66.77,21655.0,58.0683,58.269,57.9723,58.2603,21655.0
2018-05-29 10:00:00,66.74,67.12,66.72,67.08,41302.0,58.2341,58.5657,58.2166,58.5308,41302.0
2018-05-29 10:30:00,67.09,67.09,66.86,66.98,25278.0,58.5395,58.5395,58.3388,58.4435,25278.0
2018-05-29 11:00:00,66.99,67.07,66.81,67.07,43358.0,58.4522,58.522,58.2952,58.522,43358.0
2018-05-29 11:30:00,67.07,67.14,66.77,66.89,38493.0,58.522,58.5831,58.2603,58.365,38493.0
2018-05-29 12:00:00,66.89,66.89,66.75,66.8,28014.0,58.365,58.365,58.2428,58.2864,28014.0
2018-05-29 12:30:00,66.85,66.99,66.84,66.94,21714.0,58.3301,58.4522,58.3213,58.4086,21714.0
2018-05-29 13:00:00,66.93,67.07,66.9,67.01,32456.0,58.3999,58.522,58.3737,58.4697,32456.0
2018-05-29 13:30:00,67.01,67.08,66.94,67.06,34147.0,58.4697,58.5308,58.4086,58.5133,34147.0
2018-05-29 14:00:00,67.05,67.19,66.97,67.11,42588.0,58.5046,58.6267,58.4348,58.5569,42588.0
2018-05-29 14:30:00,67.12,67.19,66.98,67.02,32144.0,58.5657,58.6267,58.4435,58.4784,32144.0
2018-05-29 15:00:00,67.02,67.18,66.99,67.17,64929.0,58.4784,58.618,58.4522,58.6093,64929.0
2018-05-29 15:30:00,67.17,67.49,67.17,67.3,227464.0,58.6093,58.8885,58.6093,58.7227,227464.0
2018-05-30 09:30:00,67.42,68.46,67.08,68.01,95248.0,58.8274,59.7349,58.5308,59.3422,95248.0
2018-05-30 10:00:00,68.01,68.34,67.93,68.24,76577.0,59.3422,59.6302,59.2724,59.5429,76577.0
2018-05-30 10:30:00,68.25,68.52,68.21,68.45,69666.0,59.5516,59.7872,59.5167,59.7262,69666.0
2018-05-30 11:00:00,68.45,68.48,68.24,68.3,122976.0,59.7262,59.7523,59.5429,59.5953,122976.0
2018-05-30 11:30:00,68.3,68.41,68.28,68.36,24804.0,59.5953,59.6913,59.5778,59.6476,24804.0
2018-05-30 12:00:00,68.35,68.63,68.35,68.6,36288.0,59.6389,59.8832,59.6389,59.857,36288.0
2018-05-30 12:30:00,68.6,68.6,68.26,68.31,42813.0,59.857,59.857,59.5604,59.604,42813.0
2018-05-30 13:00:00,68.33,68.58,68.3,68.56,44618.0,59.6214,59.8396,59.5953,59.8221,44618.0
2018-05-30 13:30:00,68.55,68.64,68.33,68.36,72057.0,59.8134,59.8919,59.6214,59.6476,72057.0
2018-05-30 14:00:00,68.36,68.6,68.36,68.45,63112.0,59.6476,59.857,59.6476,59.7262,63112.0
2018-05-30 14:30:00,68.46,68.71,68.46,68.68,56974.0,59.7349,59.953,59.7349,59.9268,56974.0
2018-05-30 15:00:00,68.67,68.76,68.58,68.58,63389.0,59.9181,59.9966,59.8396,59.8396,63389.0
2018-05-30 15:30:00,68.58,68.58,68.46,68.48,159265.0,59.8396,59.8396,59.7349,59.7523,159265.0
2018-05-31 09:30:00,68.33,68.56,67.94,68.08,75469.0,59.6214,59.8221,59.2812,59.4033,75469.0
2018-05-31 10:00:00,68.09,68.19,67.7,67.77,62268.0,59.412,59.4993,59.0717,59.1328,62268.0
2018-05-31 10:30:00,67.73,67.79,67.47,67.55,33414.0,59.0979,59.1503,58.8711,58.9409,33414.0
2018-05-31 11:00:00,67.55,67.68,67.47,67.68,34061.0,58.9409,59.0543,58.8711,59.0543,34061.0
2018-05-31 11:30:00,67.68,67.75,67.53,67.68,25499.0,59.0543,59.1154,58.9234,59.0543,25499.0
2018-05-31 12:00:00,67.69,67.73,67.54,67.56,22595.0,59.063,59.0979,58.9321,58.9496,22595.0
2018-05-31 12:30:00,67.55,67.6,67.42,67.5,38856.0,58.9409,58.9845,58.8274,58.8972,38856.0
2018-05-31 13:00:00,67.49,67.61,67.46,67.49,25288.0,58.8885,58.9932,58.8623,58.8885,25288.0
2018-05-31 13:30:00,67.49,67.5,67.26,67.31,24644.0,58.8885,58.8972,58.6878,58.7314,24644.0
2018-05-31 14:00:00,67.29,67.39,67.19,67.24,26528.0,58.714,58.8012,58.6267,58.6704,26528.0
2018-05-31 14:30:00,67.24,67.39,67.2,67.37,51318.0,58.6704,58.8012,58.6355,58.7838,51318.0
2018-05-31 15:00:00,67.39,67.51,67.3,67.51,37783.0,58.8012,58.906,58.7227,58.906,37783.0
2018-05-31 15:30:00,67.51,67.63,67.31,67.46,181139.0,58.906,59.0107,58.7314,58.8623,181139.0
2018-06-01 09:30:00,67.93,68.23,67.77,68.03,26172.0,59.2724,59.5342,59.1328,59.3597,26172.0
2018-06-01 10:00:00,68.03,68.22,68.03,68.14,17077.0,59.3597,59.5255,59.3597,59.4557,17077.0
2018-06-01 10:30:00,68.11,68.32,68.06,68.27,17530.0,59.4295,59.6127,59.3859,59.5691,17530.0
2018-06-01 11:00:00,68.28,68.28,68.05,68.19,22923.0,59.5778,59.5778,59.3771,59.4993,22923.0
2018-06-01 11:30:00,68.21,68.31,68.12,68.13,12593.0,59.5167,59.604,59.4382,59.4469,12593.0
2018-06-01 12:00:00,68.12,68.13,68.0,68.04,10650.0,59.4382,59.4469,59.3335,59.3684,10650.0
2018-06-01 12:30:00,68.03,68.08,67.9,67.91,15345.0,59.3597,59.4033,59.2462,59.255,15345.0
2018-06-01 13:00:00,67.92,67.96,67.91,67.95,10657.0,59.2637,59.2986,59.255,59.2899,10657.0
2018-06-01 13:30:00,67.94,68.0,67.9,67.95,9382.0,59.2812,59.3335,59.2462,59.2899,9382.0
2018-06-01 14:00:00,67.95,67.98,67.85,67.98,13245.0,59.2899,59.3161,59.2026,59.3161,13245.0
2018-06-01 14:30:00,67.99,67.99,67.81,67.89,31616.0,59.3248,59.3248,59.1677,59.2375,31616.0
2018-06-01 15:00:00,67.92,67.96,67.83,67.9,17839.0,59.2637,59.2986,59.1852,59.2462,17839.0
2018-06-01 15:30:00,67.9,68.19,67.88,68.09,114277.0,59.2462,59.4993,59.2288,59.412,114277.0
2018-06-04 09:30:00,68.2,68.74,68.2,68.51,35344.0,59.508,59.9792,59.508,59.7785,35344.0
2018-06-04 10:00:00,68.48,68.48,68.3,68.36,13951.0,59.7523,59.7523,59.5953,59.6476,13951.0
2018-06-04 10:30:00,68.36,68.43,68.24,68.37,20363.0,59.6476,59.7087,59.5429,59.6563,20363.0
2018-06-04 11:00:00,68.39,68.45,68.27,68.44,14700.0,59.6738,59.7262,59.5691,59.7174,14700.0
2018-06-04 11:30:00,68.45,68.49,68.4,68.44,10486.0,59.7262,59.7611,59.6825,59.7174,10486.0
2018-06-04 12:00:00,68.43,68.43,68.32,68.32,8313.0,59.7087,59.7087,59.6127,59.6127,8313.0
2018-06-04 12:30:00,68.31,68.47,68.31,68.47,8877.0,59.604,59.7436,59.604,59.7436,8877.0
2018-06-04 13:00:00,68.52,68.62,68.51,68.61,9169.0,59.7872,59.8745,59.7785,59.8658,9169.0
2018-06-04 13:30:00,68.62,68.62,68.46,68.5,9455.0,59.8745,59.8745,59.7349,59.7698,9455.0
2018-06-04 14:00:00,68.51,68.55,68.41,68.43,16024.0,59.7785,59.8134,59.6913,59.7087,16024.0
2018-06-04 14:30:00,68.42,68.47,68.36,68.44,15746.0,59.7,59.7436,59.6476,59.7174,15746.0
2018-06-04 15:00:00,68.44,68.45,68.36,68.38,10374.0,59.7174,59.7262,59.6476,59.6651,10374.0
2018-06-04 15:30:00,68.38,68.39,68.3,68.37,41093.0,59.6651,59.6738,59.5953,59.6563,41093.0
2018-06-05 09:30:00,68.43,68.77,68.43,68.62,22435.0,59.7087,60.0054,59.7087,59.8745,22435.0
2018-06-05 10:00:00,68.62,68.86,68.62,68.7,18131.0,59.8745,60.0839,59.8745,59.9443,18131.0
2018-06-05 10:30:00,68.73,68.75,68.6,68.75,15459.0,59.9705,59.9879,59.857,59.9879,15459.0
2018-06-05 11:00:00,68.72,68.76,68.56,68.58,10850.0,59.9617,59.9966,59.8221,59.8396,10850.0
2018-06-05 11:30:00,68.57,68.58,68.43,68.47,9000.0,59.8309,59.8396,59.7087,59.7436,9000.0
2018-06-05 12:00:00,68.47,68.59,68.45,68.55,15905.0,59.7436,59.8483,59.7262,59.8134,15905.0
2018-06-05 12:30:00,68.55,68.59,68.5,68.56,6815.0,59.8134,59.8483,59.7698,59.8221,6815.0
2018-06-05 13:00:00,68.55,68.63,68.5,68.6,10644.0,59.8134,59.8832,59.7698,59.857,10644.0
2018-06-05 13:30:00,68.59,68.73,68.59,68.7,8912.0,59.8483,59.9705,59.8483,59.9443,8912.0
2018-06-05 14:00:00,68.71,68.75,68.68,68.71,8950.0,59.953,59.9879,59.9268,59.953,8950.0
2018-06-05 14:30:00,68.73,68.73,68.65,68.67,17677.0,59.9705,59.9705,59.9007,59.9181,17677.0
2018-06-05 15:00:00,68.67,68.74,68.66,68.7,25670.0,59.9181,59.9792,59.9094,59.9443,25670.0
2018-06-05 15:30:00,68.7,68.81,68.63,68.81,42039.0,59.9443,60.0403,59.8832,60.0403,42039.0
2018-06-06 09:30:00,68.81,69.01,68.73,68.73,30174.0,60.0403,60.2148,59.9705,59.9705,30174.0
2018-06-06 10:00:00,68.68,68.85,68.61,68.83,19243.0,59.9268,60.0752,59.8658,60.0577,19243.0
2018-06-06 10:30:00,68.82,68.89,68.71,68.8,26031.0,60.049,60.1101,59.953,60.0315,26031.0
2018-06-06 11:00:00,68.81,68.95,68.8,68.93,14799.0,60.0403,60.1624,60.0315,60.145,14799.0
2018-06-06 11:30:00,68.95,69.06,68.95,69.03,16698.0,60.1624,60.2584,60.1624,60.2322,16698.0
2018-06-06 12:00:00,69.02,69.02,68.9,68.9,19972.0,60.2235,60.2235,60.1188,60.1188,19972.0
2018-06-06 12:30:00,68.91,68.97,68.85,68.86,11537.0,60.1275,60.1799,60.0752,60.0839,11537.0
2018-06-06 13:00:00,68.86,68.87,68.74,68.81,13967.0,60.0839,60.0926,59.9792,60.0403,13967.0
2018-06-06 13:30:00,68.8,68.81,68.68,68.69,13197.0,60.0315,60.0403,59.9268,59.9356,13197.0
2018-06-06 14:00:00,68.7,68.84,68.69,68.81,27315.0,59.9443,60.0664,59.9356,60.0403,27315.0
2018-06-06 14:30:00,68.81,68.94,68.77,68.91,29218.0,60.0403,60.1537,60.0054,60.1275,29218.0
2018-06-06 15:00:00,68.91,69.06,68.89,69.04,20654.0,60.1275,60.2584,60.1101,60.241,20654.0
2018-06-06 15:30:00,69.04,69.06,68.9,69.06,88421.0,60.241,60.2584,60.1188,60.2584,88421.0
2018-06-07 09:30:00,69.19,69.33,69.14,69.21,33156.0,60.3718,60.494,60.3282,60.3893,33156.0
2018-06-07 10:00:00,69.21,69.22,68.92,68.92,27662.0,60.3893,60.398,60.1363,60.1363,27662.0
2018-06-07 10:30:00,68.92,68.99,68.88,68.91,23781.0,60.1363,60.1973,60.1013,60.1275,23781.0
2018-06-07 11:00:00,68.92,68.93,68.86,68.87,22859.0,60.1363,60.145,60.0839,60.0926,22859.0
2018-06-07 11:30:00,68.86,68.96,68.81,68.95,27642.0,60.0839,60.1712,60.0403,60.1624,27642.0
2018-06-07 12:00:00,68.94,68.99,68.9,68.98,18433.0,60.1537,60.1973,60.1188,60.1886,18433.0
2018-06-07 12:30:00,68.98,68.99,68.78,68.84,33852.0,60.1886,60.1973,60.0141,60.0664,33852.0
2018-06-07 13:00:00,68.83,68.85,68.68,68.68,21401.0,60.0577,60.0752,59.9268,59.9268,21401.0
2018-06-07 13:30:00,68.7,68.77,68.65,68.67,32110.0,59.9443,60.0054,59.9007,59.9181,32110.0
2018-06-07 14:00:00,68.65,68.74,68.63,68.7,27814.0,59.9007,59.9792,59.8832,59.9443,27814.0
2018-06-07 14:30:00,68.71,68.78,68.69,68.73,28932.0,59.953,60.0141,59.9356,59.9705,28932.0
2018-06-07 15:00:00,68.75,68.75,68.66,68.74,32050.0,59.9879,59.9879,59.9094,59.9792,32050.0
2018-06-07 15:30:00,68.75,68.79,68.66,68.69,67709.0,59.9879,60.0228,59.9094,59.9356,67709.0
2018-06-08 09:30:00,68.5,68.89,68.33,68.88,14312.0,59.7698,60.1101,59.6214,60.1013,14312.0
2018-06-08 10:00:00,68.86,68.86,68.6,68.69,15743.0,60.0839,60.0839,59.857,59.9356,15743.0
2018-06-08 10:30:00,68.74,68.77,68.57,68.73,16931.0,59.9792,60.0054,59.8309,59.9705,16931.0
2018-06-08 11:00:00,68.73,68.73,68.53,68.62,18983.0,59.9705,59.9705,59.796,59.8745,18983.0
2018-06-08 11:30:00,68.67,68.74,68.59,68.74,15696.0,59.9181,59.9792,59.8483,59.9792,15696.0
2018-06-08 12:00:00,68.74,69.04,68.74,69.04,14261.0,59.9792,60.241,59.9792,60.241,14261.0
2018-06-08 12:30:00,69.06,69.08,69.0,69.03,11432.0,60.2584,60.2759,60.2061,60.2322,11432.0
2018-06-08 13:00:00,68.98,69.12,68.98,69.05,8118.0,60.1886,60.3108,60.1886,60.2497,8118.0
2018-06-08 13:30:00,69.07,69.09,69.0,69.07,22119.0,60.2671,60.2846,60.2061,60.2671,22119.0
2018-06-08 14:00:00,69.09,69.12,69.01,69.08,14833.0,60.2846,60.3108,60.2148,60.2759,14833.0
2018-06-08 14:30:00,69.09,69.1,68.99,69.05,17597.0,60.2846,60.2933,60.1973,60.2497,17597.0
2018-06-08 15:00:00,69.04,69.08,68.97,69.03,23803.0,60.241,60.2759,60.1799,60.2322,23803.0
2018-06-08 15:30:00,69.01,69.13,69.01,69.07,48820.0,60.2148,60.3195,60.2148,60.2671,48820.0
2018-06-11 09:30:00,68.94,69.08,68.82,68.99,35690.0,60.1537,60.2759,60.049,60.1973,35690.0
2018-06-11 10:00:00,68.98,69.25,68.98,69.18,17695.0,60.1886,60.4242,60.1886,60.3631,17695.0
2018-06-11 10:30:00,69.13,69.14,69.01,69.07,45321.0,60.3195,60.3282,60.2148,60.2671,45321.0
2018-06-11 11:00:00,69.06,69.23,69.06,69.13,22728.0,60.2584,60.4067,60.2584,60.3195,22728.0
2018-06-11 11:30:00,69.12,69.12,68.95,68.97,21133.0,60.3108,60.3108,60.1624,60.1799,21133.0
2018-06-11 12:00:00,69.0,69.08,68.97,69.06,7712.0,60.2061,60.2759,60.1799,60.2584,7712.0
2018-06-11 12:30:00,69.06,69.15,69.04,69.06,18435.0,60.2584,60.3369,60.241,60.2584,18435.0
2018-06-11 13:00:00,69.07,69.08,68.94,68.95,10330.0,60.2671,60.2759,60.1537,60.1624,10330.0
2018-06-11 13:30:00,68.95,69.03,68.93,69.02,13906.0,60.1624,60.2322,60.145,60.2235,13906.0
2018-06-11 14:00:00,69.03,69.1,68.99,69.06,11072.0,60.2322,60.2933,60.1973,60.2584,11072.0
2018-06-11 14:30:00,69.06,69.09,68.97,68.98,16475.0,60.2584,60.2846,60.1799,60.1886,16475.0
2018-06-11 15:00:00,68.99,69.14,68.99,69.13,14477.0,60.1973,60.3282,60.1973,60.3195,14477.0
2018-06-11 15:30:00,69.14,69.14,68.98,68.98,36477.0,60.3282,60.3282,60.1886,60.1886,36477.0
2018-06-12 09:30:00,69.09,69.59,69.0,69.25,41950.0,60.2846,60.7209,60.2061,60.4242,41950.0
2018-06-12 10:00:00,69.27,69.4,69.23,69.27,26875.0,60.4416,60.5551,60.4067,60.4416,26875.0
2018-06-12 10:30:00,69.28,69.37,69.27,69.34,13363.0,60.4504,60.5289,60.4416,60.5027,13363.0
2018-06-12 11:00:00,69.36,69.42,69.29,69.3,14309.0,60.5202,60.5725,60.4591,60.4678,14309.0
2018-06-12 11:30:00,69.32,69.42,69.32,69.42,12149.0,60.4853,60.5725,60.4853,60.5725,12149.0
2018-06-12 12:00:00,69.42,69.46,69.37,69.39,11340.0,60.5725,60.6074,60.5289,60.5464,11340.0
2018-06-12 12:30:00,69.39,69.43,69.36,69.39,9900.0,60.5464,60.5813,60.5202,60.5464,9900.0
2018-06-12 13:00:00,69.39,69.48,69.38,69.42,10462.0,60.5464,60.6249,60.5376,60.5725,10462.0
2018-06-12 13:30:00,69.42,69.47,69.42,69.47,16513.0,60.5725,60.6162,60.5725,60.6162,16513.0
2018-06-12 14:00:00,69.47,69.47,69.33,69.33,12377.0,60.6162,60.6162,60.494,60.494,12377.0
2018-06-12 14:30:00,69.33,69.35,69.22,69.24,16732.0,60.494,60.5114,60.398,60.4155,16732.0
2018-06-12 15:00:00,69.23,69.31,69.15,69.19,43930.0,60.4067,60.4765,60.3369,60.3718,43930.0
2018-06-12 15:30:00,69.19,69.29,69.15,69.19,90436.0,60.3718,60.4591,60.3369,60.3718,90436.0
2018-06-13 09:30:00,69.07,69.68,69.07,69.58,31875.0,60.2671,60.7994,60.2671,60.7121,31875.0
2018-06-13 10:00:00,69.58,69.61,69.41,69.46,20673.0,60.7121,60.7383,60.5638,60.6074,20673.0
2018-06-13 10:30:00,69.45,69.62,69.44,69.57,13341.0,60.5987,60.747,60.59,60.7034,13341.0
2018-06-13 11:00:00,69.64,69.76,69.61,69.73,17317.0,60.7645,60.8692,60.7383,60.843,17317.0
2018-06-13 11:30:00,69.72,69.73,69.68,69.68,11787.0,60.8343,60.843,60.7994,60.7994,11787.0
2018-06-13 12:00:00,69.68,69.68,69.55,69.62,14509.0,60.7994,60.7994,60.686,60.747,14509.0
2018-06-13 12:30:00,69.63,69.71,69.62,69.69,9398.0,60.7558,60.8256,60.747,60.8081,9398.0
2018-06-13 13:00:00,69.67,69.78,69.67,69.76,12675.0,60.7907,60.8866,60.7907,60.8692,12675.0
2018-06-13 13:30:00,69.77,69.78,69.66,69.76,20532.0,60.8779,60.8866,60.7819,60.8692,20532.0
2018-06-13 14:00:00,69.75,69.75,69.4,69.42,15316.0,60.8605,60.8605,60.5551,60.5725,15316.0
2018-06-13 14:30:00,69.41,69.45,69.29,69.43,19276.0,60.5638,60.5987,60.4591,60.5813,19276.0
2018-06-13 15:00:00,69.44,69.54,69.28,69.29,16446.0,60.59,60.6772,60.4504,60.4591,16446.0
2018-06-13 15:30:00,69.31,69.39,69.18,69.25,53927.0,60.4765,60.5464,60.3631,60.4242,53927.0
2018-06-14 09:30:00,69.38,69.79,69.38,69.72,61854.0,60.5376,60.8954,60.5376,60.8343,61854.0
2018-06-14 10:00:00,69.72,69.88,69.71,69.85,33705.0,60.8343,60.9739,60.8256,60.9477,33705.0
2018-06-14 10:30:00,69.85,69.86,69.63,69.68,25555.0,60.9477,60.9565,60.7558,60.7994,25555.0
2018-06-14 11:00:00,69.65,69.74,69.64,69.66,21753.0,60.7732,60.8517,60.7645,60.7819,21753.0
2018-06-14 11:30:00,69.66,69.92,69.65,69.87,24380.0,60.7819,61.0088,60.7732,60.9652,24380.0
2018-06-14 12:00:00,69.86,69.86,69.71,69.8,16512.0,60.9565,60.9565,60.8256,60.9041,16512.0
2018-06-14 12:30:00,69.8,69.83,69.72,69.77,29928.0,60.9041,60.9303,60.8343,60.8779,29928.0
2018-06-14 13:00:00,69.78,69.84,69.77,69.83,13059.0,60.8866,60.939,60.8779,60.9303,13059.0
2018-06-14 13:30:00,69.82,69.85,69.78,69.83,21981.0,60.9215,60.9477,60.8866,60.9303,21981.0
2018-06-14 14:00:00,69.83,69.91,69.79,69.91,19644.0,60.9303,61.0001,60.8954,61.0001,19644.0
2018-06-14 14:30:00,69.91,70.04,69.88,70.01,30769.0,61.0001,61.1135,60.9739,61.0873,30769.0
2018-06-14 15:00:00,70.0,70.01,69.87,69.93,19984.0,61.0786,61.0873,60.9652,61.0175,19984.0
2018-06-14 15:30:00,69.93,70.01,69.86,69.91,67185.0,61.0175,61.0873,60.9565,61.0001,67185.0
2018-06-15 09:30:00,69.75,69.87,69.49,69.54,24831.0,60.8605,60.9652,60.6336,60.6772,24831.0
2018-06-15 10:00:00,69.55,69.6,69.41,69.54,17184.0,60.686,60.7296,60.5638,60.6772,17184.0
2018-06-15 10:30:00,69.51,69.91,69.43,69.84,13166.0,60.6511,61.0001,60.5813,60.939,13166.0
2018-06-15 11:00:00,69.82,69.83,69.7,69.71,20155.0,60.9215,60.9303,60.8168,60.8256,20155.0
2018-06-15 11:30:00,69.72,69.84,69.66,69.8,25660.0,60.8343,60.939,60.7819,60.9041,25660.0
2018-06-15 12:00:00,69.8,69.82,69.71,69.77,16192.0,60.9041,60.9215,60.8256,60.8779,16192.0
2018-06-15 12:30:00,69.77,69.81,69.75,69.78,16817.0,60.8779,60.9128,60.8605,60.8866,16817.0
2018-06-15 13:00:00,69.78,69.81,69.77,69.78,10963.0,60.8866,60.9128,60.8779,60.8866,10963.0
2018-06-15 13:30:00,69.79,69.81,69.73,69.73,22027.0,60.8954,60.9128,60.843,60.843,22027.0
2018-06-15 14:00:00,69.73,69.82,69.73,69.78,21809.0,60.843,60.9215,60.843,60.8866,21809.0
2018-06-15 14:30:00,69.8,69.82,69.77,69.78,35975.0,60.9041,60.9215,60.8779,60.8866,35975.0
2018-06-15 15:00:00,69.78,69.83,69.75,69.8,32270.0,60.8866,60.9303,60.8605,60.9041,32270.0
2018-06-15 15:30:00,69.8,69.91,69.78,69.9,70761.0,60.9041,61.0001,60.8866,60.9914,70761.0
2018-06-18 09:30:00,69.42,69.92,68.8,69.81,45344.0,60.5725,61.0088,60.0315,60.9128,45344.0
2018-06-18 10:00:00,69.84,69.96,69.69,69.96,18422.0,60.939,61.0437,60.8081,61.0437,18422.0
2018-06-18 10:30:00,69.96,70.23,69.94,70.21,18199.0,61.0437,61.2793,61.0263,61.2618,18199.0
2018-06-18 11:00:00,70.18,70.31,70.13,70.16,20136.0,61.2357,61.3491,61.192,61.2182,20136.0
2018-06-18 11:30:00,70.18,70.19,69.95,69.98,12505.0,61.2357,61.2444,61.035,61.0612,12505.0
2018-06-18 12:00:00,69.98,70.06,69.95,70.01,10858.0,61.0612,61.131,61.035,61.0873,10858.0
2018-06-18 12:30:00,70.01,70.14,70.01,70.14,16614.0,61.0873,61.2008,61.0873,61.2008,16614.0
2018-06-18 13:00:00,70.16,70.2,70.13,70.19,9532.0,61.2182,61.2531,61.192,61.2444,9532.0
2018-06-18 13:30:00,70.2,70.24,70.07,70.12,12431.0,61.2531,61.288,61.1397,61.1833,12431.0
2018-06-18 14:00:00,70.12,70.16,70.08,70.1,11354.0,61.1833,61.2182,61.1484,61.1659,11354.0
2018-06-18 14:30:00,70.1,70.17,70.08,70.1,14871.0,61.1659,61.2269,61.1484,61.1659,14871.0
2018-06-18 15:00:00,70.1,70.14,70.08,70.14,20803.0,61.1659,61.2008,61.1484,61.2008,20803.0
2018-06-18 15:30:00,70.16,70.21,70.09,70.14,44690.0,61.2182,61.2618,61.1571,61.2008,44690.0
2018-06-19 09:30:00,69.45,69.99,69.12,69.77,44187.0,60.5987,61.0699,60.3108,60.8779,44187.0
2018-06-19 10:00:00,69.74,69.78,69.48,69.62,44604.0,60.8517,60.8866,60.6249,60.747,44604.0
2018-06-19 10:30:00,69.62,69.76,69.53,69.69,17882.0,60.747,60.8692,60.6685,60.8081,17882.0
2018-06-19 11:00:00,69.65,69.74,69.61,69.67,27489.0,60.7732,60.8517,60.7383,60.7907,27489.0
2018-06-19 11:30:00,69.65,69.68,69.55,69.59,22151.0,60.7732,60.7994,60.686,60.7209,22151.0
2018-06-19 12:00:00,69.59,69.71,69.54,69.69,15690.0,60.7209,60.8256,60.6772,60.8081,15690.0
2018-06-19 12:30:00,69.67,69.8,69.64,69.8,18984.0,60.7907,60.9041,60.7645,60.9041,18984.0
2018-06-19 13:00:00,69.79,69.82,69.71,69.76,11660.0,60.8954,60.9215,60.8256,60.8692,11660.0
2018-06-19 13:30:00,69.77,69.85,69.73,69.81,19608.0,60.8779,60.9477,60.843,60.9128,19608.0
2018-06-19 14:00:00,69.8,69.9,69.78,69.89,17648.0,60.9041,60.9914,60.8866,60.9826,17648.0
2018-06-19 14:30:00,69.9,69.9,69.71,69.72,59107.0,60.9914,60.9914,60.8256,60.8343,59107.0
2018-06-19 15:00:00,69.73,69.75,69.58,69.6,28782.0,60.843,60.8605,60.7121,60.7296,28782.0
2018-06-19 15:30:00,69.61,69.63,69.49,69.62,74324.0,60.7383,60.7558,60.6336,60.747,74324.0
2018-06-20 09:30:00,69.77,69.84,69.55,69.79,17162.0,60.8779,60.939,60.686,60.8954,17162.0
2018-06-20 10:00:00,69.8,69.91,69.68,69.68,14832.0,60.9041,61.0001,60.7994,60.7994,14832.0
2018-06-20 10:30:00,69.7,69.94,69.69,69.92,13525.0,60.8168,61.0263,60.8081,61.0088,13525.0
2018-06-20 11:00:00,69.94,69.97,69.87,69.93,12325.0,61.0263,61.0524,60.9652,61.0175,12325.0
2018-06-20 11:30:00,69.93,69.97,69.72,69.77,14215.0,61.0175,61.0524,60.8343,60.8779,14215.0
2018-06-20 12:00:00,69.78,69.95,69.77,69.88,12864.0,60.8866,61.035,60.8779,60.9739,12864.0
2018-06-20 12:30:00,69.87,69.97,69.84,69.84,15315.0,60.9652,61.0524,60.939,60.939,15315.0
2018-06-20 13:00:00,69.86,69.87,69.74,69.75,17670.0,60.9565,60.9652,60.8517,60.8605,17670.0
2018-06-20 13:30:00,69.77,69.82,69.76,69.78,10376.0,60.8779,60.9215,60.8692,60.8866,10376.0
2018-06-20 14:00:00,69.78,69.78,69.65,69.68,21541.0,60.8866,60.8866,60.7732,60.7994,21541.0
2018-06-20 14:30:00,69.68,69.7,69.62,69.62,17238.0,60.7994,60.8168,60.747,60.747,17238.0
2018-06-20 15:00:00,69.63,69.67,69.61,69.62,23183.0,60.7558,60.7907,60.7383,60.747,23183.0
2018-06-20 15:30:00,69.62,69.62,69.35,69.42,93933.0,60.747,60.747,60.5114,60.5725,93933.0
2018-06-21 09:30:00,69.23,69.4,68.89,69.1,35466.0,60.4067,60.5551,60.1101,60.2933,35466.0
2018-06-21 10:00:00,69.06,69.06,68.66,68.73,27065.0,60.2584,60.2584,59.9094,59.9705,27065.0
2018-06-21 10:30:00,68.74,68.86,68.66,68.83,23399.0,59.9792,60.0839,59.9094,60.0577,23399.0
2018-06-21 11:00:00,68.81,68.97,68.78,68.91,45417.0,60.0403,60.1799,60.0141,60.1275,45417.0
2018-06-21 11:30:00,68.9,68.92,68.86,68.87,18264.0,60.1188,60.1363,60.0839,60.0926,18264.0
2018-06-21 12:00:00,68.86,69.02,68.81,68.94,31685.0,60.0839,60.2235,60.0403,60.1537,31685.0
2018-06-21 12:30:00,68.94,68.94,68.84,68.85,14144.0,60.1537,60.1537,60.0664,60.0752,14144.0
2018-06-21 13:00:00,68.85,68.95,68.85,68.91,12251.0,60.0752,60.1624,60.0752,60.1275,12251.0
2018-06-21 13:30:00,68.91,68.98,68.88,68.93,16461.0,60.1275,60.1886,60.1013,60.145,16461.0
2018-06-21 14:00:00,68.92,69.02,68.91,69.0,18419.0,60.1363,60.2235,60.1275,60.2061,18419.0
2018-06-21 14:30:00,69.01,69.05,69.0,69.01,21290.0,60.2148,60.2497,60.2061,60.2148,21290.0
2018-06-21 15:00:00,69.0,69.15,68.92,69.01,38632.0,60.2061,60.3369,60.1363,60.2148,38632.0
2018-06-21 15:30:00,69.01,69.01,68.85,68.98,62316.0,60.2148,60.2148,60.0752,60.1886,62316.0
2018-06-22 09:30:00,68.97,69.25,68.64,68.78,17294.0,60.1799,60.4242,59.8919,60.0141,17294.0
2018-06-22 10:00:00,68.77,68.98,68.75,68.78,10314.0,60.0054,60.1886,59.9879,60.0141,10314.0
2018-06-22 10:30:00,68.8,68.94,68.73,68.94,7538.0,60.0315,60.1537,59.9705,60.1537,7538.0
2018-06-22 11:00:00,68.96,68.99,68.84,68.91,12000.0,60.1712,60.1973,60.0664,60.1275,12000.0
2018-06-22 11:30:00,68.95,68.98,68.89,68.89,7284.0,60.1624,60.1886,60.1101,60.1101,7284.0
2018-06-22 12:00:00,68.88,68.9,68.79,68.84,10363.0,60.1013,60.1188,60.0228,60.0664,10363.0
2018-06-22 12:30:00,68.85,68.87,68.81,68.85,12008.0,60.0752,60.0926,60.0403,60.0752,12008.0
2018-06-22 13:00:00,68.86,68.9,68.83,68.87,11248.0,60.0839,60.1188,60.0577,60.0926,11248.0
2018-06-22 13:30:00,68.85,68.93,68.84,68.9,7187.0,60.0752,60.145,60.0664,60.1188,7187.0
2018-06-22 14:00:00,68.89,68.97,68.89,68.89,7504.0,60.1101,60.1799,60.1101,60.1101,7504.0
2018-06-22 14:30:00,68.89,68.99,68.87,68.95,11017.0,60.1101,60.1973,60.0926,60.1624,11017.0
2018-06-22 15:00:00,68.95,69.14,68.9,69.13,20727.0,60.1624,60.3282,60.1188,60.3195,20727.0
2018-06-22 15:30:00,69.13,69.17,68.84,68.88,74863.0,60.3195,60.3544,60.0664,60.1013,74863.0
2018-06-25 09:30:00,68.62,68.76,68.25,68.25,23042.0,59.8745,59.9966,59.5516,59.5516,23042.0
2018-06-25 10:00:00,68.23,68.31,68.05,68.18,24283.0,59.5342,59.604,59.3771,59.4906,24283.0
2018-06-25 10:30:00,68.18,68.34,68.06,68.1,25666.0,59.4906,59.6302,59.3859,59.4208,25666.0
2018-06-25 11:00:00,68.1,68.12,67.9,67.9,23123.0,59.4208,59.4382,59.2462,59.2462,23123.0
2018-06-25 11:30:00,67.89,67.89,67.66,67.67,32585.0,59.2375,59.2375,59.0368,59.0456,32585.0
2018-06-25 12:00:00,67.67,67.7,67.46,67.64,18571.0,59.0456,59.0717,58.8623,59.0194,18571.0
2018-06-25 12:30:00,67.63,67.74,67.58,67.7,14327.0,59.0107,59.1066,58.967,59.0717,14327.0
2018-06-25 13:00:00,67.7,67.71,67.54,67.57,20994.0,59.0717,59.0805,58.9321,58.9583,20994.0
2018-06-25 13:30:00,67.58,67.71,67.58,67.63,18729.0,58.967,59.0805,58.967,59.0107,18729.0
2018-06-25 14:00:00,67.62,67.63,67.4,67.41,29625.0,59.0019,59.0107,58.81,58.8187,29625.0
2018-06-25 14:30:00,67.41,67.41,67.16,67.2,49178.0,58.8187,58.8187,58.6006,58.6355,49178.0
2018-06-25 15:00:00,67.2,67.27,67.02,67.19,57748.0,58.6355,58.6965,58.4784,58.6267,57748.0
2018-06-25 15:30:00,67.19,67.47,67.18,67.33,170871.0,58.6267,58.8711,58.618,58.7489,170871.0
2018-06-26 09:30:00,67.35,67.73,66.87,67.4,33629.0,58.7663,59.0979,58.3475,58.81,33629.0
2018-06-26 10:00:00,67.38,67.76,67.26,67.38,34000.0,58.7925,59.1241,58.6878,58.7925,34000.0
2018-06-26 10:30:00,67.38,67.44,67.22,67.38,39737.0,58.7925,58.8449,58.6529,58.7925,39737.0
2018-06-26 11:00:00,67.38,67.43,67.34,67.36,24229.0,58.7925,58.8361,58.7576,58.7751,24229.0
2018-06-26 11:30:00,67.36,67.41,67.33,67.38,16835.0,58.7751,58.8187,58.7489,58.7925,16835.0
2018-06-26 12:00:00,67.41,67.48,67.38,67.39,13937.0,58.8187,58.8798,58.7925,58.8012,13937.0
2018-06-26 12:30:00,67.4,67.47,67.32,67.45,71060.0,58.81,58.8711,58.7402,58.8536,71060.0
2018-06-26 13:00:00,67.45,67.67,67.45,67.67,18200.0,58.8536,59.0456,58.8536,59.0456,18200.0
2018-06-26 13:30:00,67.64,67.69,67.57,67.69,13943.0,59.0194,59.063,58.9583,59.063,13943.0
2018-06-26 14:00:00,67.69,67.77,67.61,67.77,23487.0,59.063,59.1328,58.9932,59.1328,23487.0
2018-06-26 14:30:00,67.75,67.86,67.71,67.71,20463.0,59.1154,59.2113,59.0805,59.0805,20463.0
2018-06-26 15:00:00,67.69,67.7,67.49,67.5,27185.0,59.063,59.0717,58.8885,58.8972,27185.0
2018-06-26 15:30:00,67.49,67.66,67.37,67.42,70522.0,58.8885,59.0368,58.7838,58.8274,70522.0
2018-06-27 09:30:00,67.55,68.05,66.8,66.84,61909.0,58.9409,59.3771,58.2864,58.3213,61909.0
2018-06-27 10:00:00,66.84,66.88,66.56,66.73,62377.0,58.3213,58.3562,58.077,58.2254,62377.0
2018-06-27 10:30:00,66.73,66.76,66.41,66.41,52179.0,58.2254,58.2515,57.9461,57.9461,52179.0
2018-06-27 11:00:00,66.42,66.56,66.39,66.39,39029.0,57.9549,58.077,57.9287,57.9287,39029.0
2018-06-27 11:30:00,66.39,66.41,66.22,66.32,46635.0,57.9287,57.9461,57.7804,57.8676,46635.0
2018-06-27 12:00:00,66.32,66.34,66.1,66.1,31827.0,57.8676,57.8851,57.6757,57.6757,31827.0
2018-06-27 12:30:00,66.1,66.14,65.92,65.97,32234.0,57.6757,57.7106,57.5186,57.5622,32234.0
2018-06-27 13:00:00,65.96,66.03,65.94,66.01,29579.0,57.5535,57.6146,57.536,57.5971,29579.0
2018-06-27 13:30:00,66.0,66.04,65.79,65.97,30456.0,57.5884,57.6233,57.4052,57.5622,30456.0
2018-06-27 14:00:00,65.96,66.2,65.96,66.1,39447.0,57.5535,57.7629,57.5535,57.6757,39447.0
2018-06-27 14:30:00,66.09,66.2,66.03,66.04,28339.0,57.6669,57.7629,57.6146,57.6233,28339.0
2018-06-27 15:00:00,66.04,66.4,66.03,66.37,51878.0,57.6233,57.9374,57.6146,57.9112,51878.0
2018-06-27 15:30:00,66.36,66.45,66.19,66.19,127392.0,57.9025,57.981,57.7542,57.7542,127392.0
2018-06-28 09:30:00,65.95,66.9,65.88,66.18,32327.0,57.7617,58.5937,57.7004,57.9631,32327.0
2018-06-28 10:00:00,66.22,66.25,66.0,66.05,19402.0,57.9982,58.0244,57.8055,57.8493,19402.0
2018-06-28 10:30:00,66.03,66.13,65.97,66.13,12302.0,57.8318,57.9193,57.7792,57.9193,12302.0
2018-06-28 11:00:00,66.19,66.44,66.18,66.39,22131.0,57.9719,58.1909,57.9631,58.1471,22131.0
2018-06-28 11:30:00,66.39,66.43,66.2,66.35,13644.0,58.1471,58.1821,57.9807,58.112,13644.0
2018-06-28 12:00:00,66.31,66.34,66.21,66.22,10735.0,58.077,58.1033,57.9894,57.9982,10735.0
2018-06-28 12:30:00,66.22,66.22,66.13,66.18,10321.0,57.9982,57.9982,57.9193,57.9631,10321.0
2018-06-28 13:00:00,66.18,66.19,66.1,66.17,8272.0,57.9631,57.9719,57.8931,57.9544,8272.0
2018-06-28 13:30:00,66.18,66.24,66.13,66.24,6436.0,57.9631,58.0157,57.9193,58.0157,6436.0
2018-06-28 14:00:00,66.23,66.39,66.17,66.37,11421.0,58.0069,58.1471,57.9544,58.1295,11421.0
2018-06-28 14:30:00,66.37,66.46,66.31,66.45,18542.0,58.1295,58.2084,58.077,58.1996,18542.0
2018-06-28 15:00:00,66.46,66.46,66.35,66.35,19947.0,58.2084,58.2084,58.112,58.112,19947.0
2018-06-28 15:30:00,66.36,66.47,66.3,66.31,68877.0,58.1208,58.2171,58.0682,58.077,68877.0
2018-06-29 09:30:00,66.57,66.71,66.15,66.25,32823.0,58.3047,58.4273,57.9369,58.0244,32823.0
2018-06-29 10:00:00,66.26,66.57,66.23,66.39,17652.0,58.0332,58.3047,58.0069,58.1471,17652.0
2018-06-29 10:30:00,66.44,66.76,66.44,66.71,10332.0,58.1909,58.4711,58.1909,58.4273,10332.0
2018-06-29 11:00:00,66.67,66.77,66.59,66.66,15207.0,58.3923,58.4799,58.3222,58.3835,15207.0
2018-06-29 11:30:00,66.63,66.63,66.56,66.59,9956.0,58.3573,58.3573,58.296,58.3222,9956.0
2018-06-29 12:00:00,66.6,66.68,66.55,66.65,9655.0,58.331,58.4011,58.2872,58.3748,9655.0
2018-06-29 12:30:00,66.64,66.66,66.54,66.58,21141.0,58.366,58.3835,58.2784,58.3135,21141.0
2018-06-29 13:00:00,66.58,66.76,66.58,66.7,11781.0,58.3135,58.4711,58.3135,58.4186,11781.0
2018-06-29 13:30:00,66.7,66.73,66.61,66.65,11960.0,58.4186,58.4449,58.3397,58.3748,11960.0
2018-06-29 14:00:00,66.65,66.65,66.53,66.59,14598.0,58.3748,58.3748,58.2697,58.3222,14598.0
2018-06-29 14:30:00,66.59,66.63,66.54,66.61,21184.0,58.3222,58.3573,58.2784,58.3397,21184.0
2018-06-29 15:00:00,66.63,66.65,66.53,66.57,19177.0,58.3573,58.3748,58.2697,58.3047,19177.0
2018-06-29 15:30:00,66.55,66.55,66.19,66.2,85897.0,58.2872,58.2872,57.9719,57.9807,85897.0
2018-07-02 09:30:00,66.01,66.18,65.58,66.03,19167.0,57.8142,57.9631,57.4376,57.8318,19167.0
2018-07-02 10:00:00,66.02,66.2,66.02,66.1,21225.0,57.823,57.9807,57.823,57.8931,21225.0
2018-07-02 10:30:00,66.11,66.33,66.11,66.19,8413.0,57.9018,58.0945,57.9018,57.9719,8413.0
2018-07-02 11:00:00,66.2,66.26,66.05,66.06,13032.0,57.9807,58.0332,57.8493,57.858,13032.0
2018-07-02 11:30:00,66.06,66.07,65.93,65.94,13265.0,57.858,57.8668,57.7442,57.7529,13265.0
2018-07-02 12:00:00,65.94,65.99,65.83,65.87,9586.0,57.7529,57.7967,57.6566,57.6916,9586.0
2018-07-02 12:30:00,65.87,66.04,65.85,65.97,10844.0,57.6916,57.8405,57.6741,57.7792,10844.0
2018-07-02 13:00:00,65.96,66.0,65.84,65.85,9265.0,57.7705,57.8055,57.6654,57.6741,9265.0
2018-07-02 13:30:00,65.84,66.04,65.84,66.02,23013.0,57.6654,57.8405,57.6654,57.823,23013.0
2018-07-02 14:00:00,66.02,66.1,65.98,66.07,27792.0,57.823,57.8931,57.788,57.8668,27792.0
2018-07-02 14:30:00,66.07,66.1,65.91,65.91,19291.0,57.8668,57.8931,57.7267,57.7267,19291.0
2018-07-02 15:00:00,65.92,66.14,65.91,66.13,24343.0,57.7354,57.9281,57.7267,57.9193,24343.0
2018-07-02 15:30:00,66.13,66.19,66.01,66.14,47236.0,57.9193,57.9719,57.8142,57.9281,47236.0
2018-07-03 09:30:00,66.57,66.86,66.45,66.81,31411.0,58.3047,58.5587,58.1996,58.5149,31411.0
2018-07-03 10:00:00,66.83,67.04,66.76,66.95,38391.0,58.5324,58.7164,58.4711,58.6375,38391.0
2018-07-03 10:30:00,66.94,67.03,66.92,66.95,19176.0,58.6288,58.7076,58.6113,58.6375,19176.0
2018-07-03 11:00:00,66.95,66.96,66.48,66.61,39836.0,58.6375,58.6463,58.2259,58.3397,39836.0
2018-07-03 11:30:00,66.61,66.71,66.54,66.61,14158.0,58.3397,58.4273,58.2784,58.3397,14158.0
2018-07-03 12:00:00,66.62,66.63,66.48,66.56,19059.0,58.3485,58.3573,58.2259,58.296,19059.0
2018-07-03 12:30:00,66.57,66.61,66.36,66.37,33911.0,58.3047,58.3397,58.1208,58.1295,33911.0
2018-07-05 09:30:00,66.65,66.8,66.21,66.24,26272.0,58.3748,58.5062,57.9894,58.0157,26272.0
2018-07-05 10:00:00,66.27,66.43,66.19,66.29,14224.0,58.042,58.1821,57.9719,58.0595,14224.0
2018-07-05 10:30:00,66.3,66.48,66.3,66.46,8810.0,58.0682,58.2259,58.0682,58.2084,8810.0
2018-07-05 11:00:00,66.44,66.54,66.44,66.47,9538.0,58.1909,58.2784,58.1909,58.2171,9538.0
2018-07-05 11:30:00,66.48,66.62,66.48,66.57,11474.0,58.2259,58.3485,58.2259,58.3047,11474.0
2018-07-05 12:00:00,66.59,66.79,66.59,66.77,4900.0,58.3222,58.4974,58.3222,58.4799,4900.0
2018-07-05 12:30:00,66.77,66.86,66.73,66.78,8802.0,58.4799,58.5587,58.4449,58.4886,8802.0
2018-07-05 13:00:00,66.79,66.87,66.79,66.85,9760.0,58.4974,58.5675,58.4974,58.55,9760.0
2018-07-05 13:30:00,66.85,66.89,66.77,66.84,11624.0,58.55,58.585,58.4799,58.5412,11624.0
2018-07-05 14:00:00,66.87,66.92,66.79,66.92,11129.0,58.5675,58.6113,58.4974,58.6113,11129.0
2018-07-05 14:30:00,66.93,66.99,66.91,66.99,10189.0,58.62,58.6726,58.6025,58.6726,10189.0
2018-07-05 15:00:00,66.98,67.03,66.95,67.01,23575.0,58.6638,58.7076,58.6375,58.6901,23575.0
2018-07-05 15:30:00,67.0,67.1,66.99,67.09,58075.0,58.6813,58.7689,58.6726,58.7602,58075.0
2018-07-06 09:30:00,67.47,67.65,67.02,67.13,33801.0,59.093,59.2506,58.6988,58.7952,33801.0
2018-07-06 10:00:00,67.16,67.18,67.08,67.14,8602.0,58.8215,58.839,58.7514,58.8039,8602.0
2018-07-06 10:30:00,67.13,67.42,67.11,67.42,23064.0,58.7952,59.0492,58.7777,59.0492,23064.0
2018-07-06 11:00:00,67.46,67.48,67.38,67.4,39609.0,59.0842,59.1017,59.0141,59.0317,39609.0
2018-07-06 11:30:00,67.39,67.6,67.37,67.53,10613.0,59.0229,59.2068,59.0054,59.1455,10613.0
2018-07-06 12:00:00,67.55,67.63,67.45,67.48,10886.0,59.163,59.2331,59.0755,59.1017,10886.0
2018-07-06 12:30:00,67.48,67.49,67.37,67.43,7506.0,59.1017,59.1105,59.0054,59.0579,7506.0
2018-07-06 13:00:00,67.42,67.45,67.39,67.41,8025.0,59.0492,59.0755,59.0229,59.0404,8025.0
2018-07-06 13:30:00,67.41,67.44,67.37,67.39,12754.0,59.0404,59.0667,59.0054,59.0229,12754.0
2018-07-06 14:00:00,67.39,67.4,67.35,67.38,12752.0,59.0229,59.0317,58.9879,59.0141,12752.0
2018-07-06 14:30:00,67.37,67.41,67.33,67.4,14789.0,59.0054,59.0404,58.9704,59.0317,14789.0
2018-07-06 15:00:00,67.39,67.41,67.35,67.39,22417.0,59.0229,59.0404,58.9879,59.0229,22417.0
2018-07-06 15:30:00,67.39,67.39,67.22,67.37,58985.0,59.0229,59.0229,58.874,59.0054,58985.0
2018-07-09 09:30:00,67.54,68.62,67.54,67.62,24222.0,59.1543,60.1002,59.1543,59.2243,24222.0
2018-07-09 10:00:00,67.56,67.63,67.43,67.43,8811.0,59.1718,59.2331,59.0579,59.0579,8811.0
2018-07-09 10:30:00,67.44,67.59,67.42,67.58,9840.0,59.0667,59.1981,59.0492,59.1893,9840.0
2018-07-09 11:00:00,67.57,67.66,67.49,67.52,14483.0,59.1806,59.2594,59.1105,59.1368,14483.0
2018-07-09 11:30:00,67.53,67.67,67.5,67.64,6311.0,59.1455,59.2681,59.1192,59.2419,6311.0
2018-07-09 12:00:00,67.64,67.7,67.6,67.67,7193.0,59.2419,59.2944,59.2068,59.2681,7193.0
2018-07-09 12:30:00,67.65,67.68,67.57,67.65,6058.0,59.2506,59.2769,59.1806,59.2506,6058.0
2018-07-09 13:00:00,67.66,67.68,67.57,67.61,5809.0,59.2594,59.2769,59.1806,59.2156,5809.0
2018-07-09 13:30:00,67.62,67.7,67.61,67.69,9403.0,59.2243,59.2944,59.2156,59.2857,9403.0
2018-07-09 14:00:00,67.7,67.71,67.6,67.63,12317.0,59.2944,59.3032,59.2068,59.2331,12317.0
2018-07-09 14:30:00,67.64,67.8,67.63,67.8,19156.0,59.2419,59.382,59.2331,59.382,19156.0
2018-07-09 15:00:00,67.8,67.81,67.71,67.76,15981.0,59.382,59.3908,59.3032,59.347,15981.0
2018-07-09 15:30:00,67.76,67.99,67.7,67.91,73783.0,59.347,59.5484,59.2944,59.4783,73783.0
2018-07-10 09:30:00,67.93,68.02,67.71,67.91,18588.0,59.4959,59.5747,59.3032,59.4783,18588.0
2018-07-10 10:00:00,67.92,68.04,67.91,68.02,9590.0,59.4871,59.5922,59.4783,59.5747,9590.0
2018-07-10 10:30:00,68.05,68.15,68.01,68.1,14624.0,59.601,59.6885,59.5659,59.6448,14624.0
2018-07-10 11:00:00,68.12,68.18,68.06,68.06,6212.0,59.6623,59.7148,59.6097,59.6097,6212.0
2018-07-10 11:30:00,68.08,68.1,67.97,67.99,12145.0,59.6272,59.6448,59.5309,59.5484,12145.0
2018-07-10 12:00:00,67.99,68.02,67.92,67.99,6800.0,59.5484,59.5747,59.4871,59.5484,6800.0
2018-07-10 12:30:00,67.99,68.04,67.83,67.86,9016.0,59.5484,59.5922,59.4083,59.4346,9016.0
2018-07-10 13:00:00,67.87,67.9,67.81,67.84,7860.0,59.4433,59.4696,59.3908,59.417,7860.0
2018-07-10 13:30:00,67.84,67.9,67.65,67.87,65938.0,59.417,59.4696,59.2506,59.4433,65938.0
2018-07-10 14:00:00,67.88,67.94,67.83,67.89,12122.0,59.4521,59.5046,59.4083,59.4608,12122.0
2018-07-10 14:30:00,67.88,67.91,67.84,67.9,9646.0,59.4521,59.4783,59.417,59.4696,9646.0
2018-07-10 15:00:00,67.9,67.91,67.83,67.88,16593.0,59.4696,59.4783,59.4083,59.4521,16593.0
2018-07-10 15:30:00,67.88,67.93,67.81,67.83,47121.0,59.4521,59.4959,59.3908,59.4083,47121.0
2018-07-11 09:30:00,67.46,67.98,67.43,67.74,36021.0,59.0842,59.5397,59.0579,59.3294,36021.0
2018-07-11 10:00:00,67.78,67.89,67.75,67.88,18208.0,59.3645,59.4608,59.3382,59.4521,18208.0
2018-07-11 10:30:00,67.89,67.92,67.61,67.84,65539.0,59.4608,59.4871,59.2156,59.417,65539.0
2018-07-11 11:00:00,67.89,68.15,67.71,67.71,27423.0,59.4608,59.6885,59.3032,59.3032,27423.0
2018-07-11 11:30:00,67.7,67.84,67.65,67.83,22457.0,59.2944,59.417,59.2506,59.4083,22457.0
2018-07-11 12:00:00,67.8,67.87,67.78,67.8,49600.0,59.382,59.4433,59.3645,59.382,49600.0
2018-07-11 12:30:00,67.81,67.91,67.81,67.81,8799.0,59.3908,59.4783,59.3908,59.3908,8799.0
2018-07-11 13:00:00,67.82,67.86,67.76,67.85,13886.0,59.3995,59.4346,59.347,59.4258,13886.0
2018-07-11 13:30:00,67.86,67.89,67.79,67.82,28682.0,59.4346,59.4608,59.3732,59.3995,28682.0
2018-07-11 14:00:00,67.81,67.86,67.79,67.84,13415.0,59.3908,59.4346,59.3732,59.417,13415.0
2018-07-11 14:30:00,67.84,67.86,67.8,67.83,17819.0,59.417,59.4346,59.382,59.4083,17819.0
2018-07-11 15:00:00,67.83,67.84,67.75,67.8,24969.0,59.4083,59.417,59.3382,59.382,24969.0
2018-07-11 15:30:00,67.81,67.86,67.76,67.79,48463.0,59.3908,59.4346,59.347,59.3732,48463.0
2018-07-12 09:30:00,67.94,68.61,67.94,68.49,34202.0,59.5046,60.0914,59.5046,59.9863,34202.0
2018-07-12 10:00:00,68.56,68.67,68.49,68.65,18202.0,60.0476,60.144,59.9863,60.1265,18202.0
2018-07-12 10:30:00,68.66,68.68,68.6,68.67,8102.0,60.1352,60.1527,60.0827,60.144,8102.0
2018-07-12 11:00:00,68.68,68.78,68.66,68.69,7205.0,60.1527,60.2403,60.1352,60.1615,7205.0
2018-07-12 11:30:00,68.69,68.8,68.67,68.79,9086.0,60.1615,60.2578,60.144,60.2491,9086.0
2018-07-12 12:00:00,68.79,68.82,68.77,68.82,5300.0,60.2491,60.2754,60.2316,60.2754,5300.0
2018-07-12 12:30:00,68.82,68.83,68.7,68.81,5719.0,60.2754,60.2841,60.1703,60.2666,5719.0
2018-07-12 13:00:00,68.83,68.87,68.81,68.86,8390.0,60.2841,60.3191,60.2666,60.3104,8390.0
2018-07-12 13:30:00,68.88,68.9,68.84,68.85,10007.0,60.3279,60.3454,60.2929,60.3016,10007.0
2018-07-12 14:00:00,68.82,68.83,68.7,68.73,10455.0,60.2754,60.2841,60.1703,60.1965,10455.0
2018-07-12 14:30:00,68.73,68.73,68.63,68.67,10700.0,60.1965,60.1965,60.1089,60.144,10700.0
2018-07-12 15:00:00,68.67,68.72,68.59,68.63,21811.0,60.144,60.1878,60.0739,60.1089,21811.0
2018-07-12 15:30:00,68.64,68.77,68.59,68.75,67984.0,60.1177,60.2316,60.0739,60.214,67984.0
2018-07-13 09:30:00,68.57,69.12,68.45,68.52,30642.0,60.0564,60.5381,59.9513,60.0126,30642.0
2018-07-13 10:00:00,68.49,68.63,68.49,68.59,9000.0,59.9863,60.1089,59.9863,60.0739,9000.0
2018-07-13 10:30:00,68.58,68.66,68.54,68.63,8336.0,60.0652,60.1352,60.0301,60.1089,8336.0
2018-07-13 11:00:00,68.62,68.73,68.62,68.73,12146.0,60.1002,60.1965,60.1002,60.1965,12146.0
2018-07-13 11:30:00,68.71,68.76,68.66,68.74,12000.0,60.179,60.2228,60.1352,60.2053,12000.0
2018-07-13 12:00:00,68.74,68.76,68.66,68.68,9900.0,60.2053,60.2228,60.1352,60.1527,9900.0
2018-07-13 12:30:00,68.69,68.74,68.67,68.73,7700.0,60.1615,60.2053,60.144,60.1965,7700.0
2018-07-13 13:00:00,68.73,68.76,68.63,68.66,17987.0,60.1965,60.2228,60.1089,60.1352,17987.0
2018-07-13 13:30:00,68.66,68.68,68.6,68.67,15741.0,60.1352,60.1527,60.0827,60.144,15741.0
2018-07-13 14:00:00,68.67,68.71,68.63,68.66,10465.0,60.144,60.179,60.1089,60.1352,10465.0
2018-07-13 14:30:00,68.66,68.67,68.61,68.63,26300.0,60.1352,60.144,60.0914,60.1089,26300.0
2018-07-13 15:00:00,68.61,68.66,68.59,68.62,19529.0,60.0914,60.1352,60.0739,60.1002,19529.0
2018-07-13 15:30:00,68.62,68.9,68.62,68.81,133053.0,60.1002,60.3454,60.1002,60.2666,133053.0
2018-07-16 09:30:00,68.8,69.0,68.32,68.39,19708.0,60.2578,60.433,59.8374,59.8987,19708.0
2018-07-16 10:00:00,68.42,68.6,68.42,68.54,12520.0,59.925,60.0827,59.925,60.0301,12520.0
2018-07-16 10:30:00,68.55,68.61,68.47,68.47,12006.0,60.0389,60.0914,59.9688,59.9688,12006.0
2018-07-16 11:00:00,68.48,68.52,68.46,68.48,9260.0,59.9776,60.0126,59.9601,59.9776,9260.0
2018-07-16 11:30:00,68.49,68.52,68.43,68.49,8867.0,59.9863,60.0126,59.9338,59.9863,8867.0
2018-07-16 12:00:00,68.47,68.49,68.44,68.46,5767.0,59.9688,59.9863,59.9425,59.9601,5767.0
2018-07-16 12:30:00,68.47,68.47,68.39,68.46,8767.0,59.9688,59.9688,59.8987,59.9601,8767.0
2018-07-16 13:00:00,68.45,68.46,68.43,68.43,7651.0,59.9513,59.9601,59.9338,59.9338,7651.0
2018-07-16 13:30:00,68.44,68.44,68.36,68.37,12124.0,59.9425,59.9425,59.8725,59.8812,12124.0
2018-07-16 14:00:00,68.37,68.51,68.33,68.49,26533.0,59.8812,60.0038,59.8462,59.9863,26533.0
2018-07-16 14:30:00,68.48,68.52,68.4,68.52,94933.0,59.9776,60.0126,59.9075,60.0126,94933.0
2018-07-16 15:00:00,68.53,68.58,68.48,68.51,29407.0,60.0214,60.0652,59.9776,60.0038,29407.0
2018-07-16 15:30:00,68.51,68.61,68.49,68.58,67738.0,60.0038,60.0914,59.9863,60.0652,67738.0
2018-07-17 09:30:00,67.97,69.13,67.78,68.56,85065.0,59.5309,60.5469,59.3645,60.0476,85065.0
2018-07-17 10:00:00,68.57,68.85,68.55,68.85,13708.0,60.0564,60.3016,60.0389,60.3016,13708.0
2018-07-17 10:30:00,68.85,68.87,68.71,68.84,10360.0,60.3016,60.3191,60.179,60.2929,10360.0
2018-07-17 11:00:00,68.83,68.91,68.73,68.86,16200.0,60.2841,60.3542,60.1965,60.3104,16200.0
2018-07-17 11:30:00,68.86,68.92,68.82,68.89,12052.0,60.3104,60.3629,60.2754,60.3367,12052.0
2018-07-17 12:00:00,68.88,69.05,68.86,69.04,18662.0,60.3279,60.4768,60.3104,60.468,18662.0
2018-07-17 12:30:00,69.04,69.08,68.96,68.96,12426.0,60.468,60.5031,60.398,60.398,12426.0
2018-07-17 13:00:00,68.96,69.07,68.94,68.95,15805.0,60.398,60.4943,60.3805,60.3892,15805.0
2018-07-17 13:30:00,68.96,69.02,68.94,68.98,11783.0,60.398,60.4505,60.3805,60.4155,11783.0
2018-07-17 14:00:00,68.98,68.99,68.93,68.95,14960.0,60.4155,60.4243,60.3717,60.3892,14960.0
2018-07-17 14:30:00,68.95,69.02,68.92,68.94,20005.0,60.3892,60.4505,60.3629,60.3805,20005.0
2018-07-17 15:00:00,68.94,69.16,68.93,69.11,38882.0,60.3805,60.5731,60.3717,60.5294,38882.0
2018-07-17 15:30:00,69.1,69.14,68.96,68.96,109498.0,60.5206,60.5556,60.398,60.398,109498.0
2018-07-18 09:30:00,69.04,69.04,68.37,68.51,26733.0,60.468,60.468,59.8812,60.0038,26733.0
2018-07-18 10:00:00,68.51,68.59,68.38,68.38,16191.0,60.0038,60.0739,59.89,59.89,16191.0
2018-07-18 10:30:00,68.4,68.5,68.31,68.49,14790.0,59.9075,59.9951,59.8287,59.9863,14790.0
2018-07-18 11:00:00,68.49,68.55,68.44,68.51,13487.0,59.9863,60.0389,59.9425,60.0038,13487.0
2018-07-18 11:30:00,68.51,68.58,68.4,68.41,10572.0,60.0038,60.0652,59.9075,59.9163,10572.0
2018-07-18 12:00:00,68.42,68.44,68.33,68.37,9768.0,59.925,59.9425,59.8462,59.8812,9768.0
2018-07-18 12:30:00,68.37,68.5,68.36,68.48,26052.0,59.8812,59.9951,59.8725,59.9776,26052.0
2018-07-18 13:00:00,68.48,68.53,68.45,68.46,10788.0,59.9776,60.0214,59.9513,59.9601,10788.0
2018-07-18 13:30:00,68.45,68.47,68.27,68.34,22236.0,59.9513,59.9688,59.7936,59.855,22236.0
2018-07-18 14:00:00,68.36,68.51,68.34,68.47,20716.0,59.8725,60.0038,59.855,59.9688,20716.0
2018-07-18 14:30:00,68.47,68.54,68.46,68.49,18374.0,59.9688,60.0301,59.9601,59.9863,18374.0
2018-07-18 15:00:00,68.5,68.57,68.48,68.48,27902.0,59.9951,60.0564,59.9776,59.9776,27902.0
2018-07-18 15:30:00,68.47,68.57,68.39,68.43,117287.0,59.9688,60.0564,59.8987,59.9338,117287.0
2018-07-19 09:30:00,68.0,68.52,68.0,68.16,19981.0,59.5572,60.0126,59.5572,59.6973,19981.0
2018-07-19 10:00:00,68.16,68.43,68.16,68.42,14088.0,59.6973,59.9338,59.6973,59.925,14088.0
2018-07-19 10:30:00,68.44,68.45,68.22,68.36,14190.0,59.9425,59.9513,59.7499,59.8725,14190.0
2018-07-19 11:00:00,68.36,68.4,68.31,68.39,11811.0,59.8725,59.9075,59.8287,59.8987,11811.0
2018-07-19 11:30:00,68.36,68.41,68.29,68.31,13849.0,59.8725,59.9163,59.8112,59.8287,13849.0
2018-07-19 12:00:00,68.33,68.38,68.27,68.3,10051.0,59.8462,59.89,59.7936,59.8199,10051.0
2018-07-19 12:30:00,68.31,68.34,68.28,68.29,5002.0,59.8287,59.855,59.8024,59.8112,5002.0
2018-07-19 13:00:00,68.29,68.35,68.16,68.2,28859.0,59.8112,59.8637,59.6973,59.7323,28859.0
2018-07-19 13:30:00,68.21,68.25,68.16,68.2,10129.0,59.7411,59.7761,59.6973,59.7323,10129.0
2018-07-19 14:00:00,68.22,68.26,68.14,68.2,38052.0,59.7499,59.7849,59.6798,59.7323,38052.0
2018-07-19 14:30:00,68.2,68.24,68.16,68.17,31079.0,59.7323,59.7674,59.6973,59.7061,31079.0
2018-07-19 15:00:00,68.19,68.2,68.13,68.14,22725.0,59.7236,59.7323,59.671,59.6798,22725.0
2018-07-19 15:30:00,68.15,68.21,68.11,68.18,65298.0,59.6885,59.7411,59.6535,59.7148,65298.0
2018-07-20 09:30:00,68.17,68.38,68.16,68.28,16116.0,59.7061,59.89,59.6973,59.8024,16116.0
2018-07-20 10:00:00,68.27,68.38,68.14,68.35,51694.0,59.7936,59.89,59.6798,59.8637,51694.0
2018-07-20 10:30:00,68.35,68.52,68.35,68.36,17553.0,59.8637,60.0126,59.8637,59.8725,17553.0
2018-07-20 11:00:00,68.36,68.46,68.3,68.35,10000.0,59.8725,59.9601,59.8199,59.8637,10000.0
2018-07-20 11:30:00,68.34,68.35,68.29,68.32,5331.0,59.855,59.8637,59.8112,59.8374,5331.0
2018-07-20 12:00:00,68.31,68.34,68.25,68.26,4476.0,59.8287,59.855,59.7761,59.7849,4476.0
2018-07-20 12:30:00,68.27,68.27,68.22,68.25,4933.0,59.7936,59.7936,59.7499,59.7761,4933.0
2018-07-20 13:00:00,68.25,68.26,68.22,68.25,4700.0,59.7761,59.7849,59.7499,59.7761,4700.0
2018-07-20 13:30:00,68.26,68.3,68.24,68.26,5006.0,59.7849,59.8199,59.7674,59.7849,5006.0
2018-07-20 14:00:00,68.26,68.29,68.19,68.19,5429.0,59.7849,59.8112,59.7236,59.7236,5429.0
2018-07-20 14:30:00,68.18,68.18,68.08,68.15,10156.0,59.7148,59.7148,59.6272,59.6885,10156.0
2018-07-20 15:00:00,68.15,68.18,68.08,68.13,20696.0,59.6885,59.7148,59.6272,59.671,20696.0
2018-07-20 15:30:00,68.15,68.16,68.09,68.13,28321.0,59.6885,59.6973,59.636,59.671,28321.0
2018-07-23 09:30:00,68.1,68.33,67.89,68.02,71112.0,59.6448,59.8462,59.4608,59.5747,71112.0
2018-07-23 10:00:00,68.04,68.08,67.97,67.99,37963.0,59.5922,59.6272,59.5309,59.5484,37963.0
2018-07-23 10:30:00,67.98,67.98,67.81,67.81,11691.0,59.5397,59.5397,59.3908,59.3908,11691.0
2018-07-23 11:00:00,67.82,67.94,67.76,67.83,11369.0,59.3995,59.5046,59.347,59.4083,11369.0
2018-07-23 11:30:00,67.83,67.86,67.78,67.84,5524.0,59.4083,59.4346,59.3645,59.417,5524.0
2018-07-23 12:00:00,67.84,67.94,67.83,67.93,6449.0,59.417,59.5046,59.4083,59.4959,6449.0
2018-07-23 12:30:00,67.9,67.93,67.84,67.9,3900.0,59.4696,59.4959,59.417,59.4696,3900.0
2018-07-23 13:00:00,67.88,67.89,67.85,67.87,4381.0,59.4521,59.4608,59.4258,59.4433,4381.0
2018-07-23 13:30:00,67.86,67.91,67.84,67.91,8129.0,59.4346,59.4783,59.417,59.4783,8129.0
2018-07-23 14:00:00,67.92,67.97,67.91,67.95,8214.0,59.4871,59.5309,59.4783,59.5134,8214.0
2018-07-23 14:30:00,67.96,68.15,67.96,68.12,66444.0,59.5221,59.6885,59.5221,59.6623,66444.0
2018-07-23 15:00:00,68.13,68.23,68.13,68.22,16453.0,59.671,59.7586,59.671,59.7499,16453.0
2018-07-23 15:30:00,68.22,68.22,68.11,68.2,73496.0,59.7499,59.7499,59.6535,59.7323,73496.0
2018-07-24 09:30:00,68.67,68.75,68.46,68.46,14575.0,60.144,60.214,59.9601,59.9601,14575.0
2018-07-24 10:00:00,68.45,68.48,68.25,68.32,29756.0,59.9513,59.9776,59.7761,59.8374,29756.0
2018-07-24 10:30:00,68.34,68.53,68.31,68.37,14246.0,59.855,60.0214,59.8287,59.8812,14246.0
2018-07-24 11:00:00,68.39,68.4,68.25,68.4,21253.0,59.8987,59.9075,59.7761,59.9075,21253.0
2018-07-24 11:30:00,68.43,68.43,68.31,68.36,7550.0,59.9338,59.9338,59.8287,59.8725,7550.0
2018-07-24 12:00:00,68.38,68.45,68.38,68.41,9272.0,59.89,59.9513,59.89,59.9163,9272.0
2018-07-24 12:30:00,68.41,68.42,68.27,68.3,7124.0,59.9163,59.925,59.7936,59.8199,7124.0
2018-07-24 13:00:00,68.32,68.32,68.25,68.29,25141.0,59.8374,59.8374,59.7761,59.8112,25141.0
2018-07-24 13:30:00,68.29,68.33,68.14,68.25,44075.0,59.8112,59.8462,59.6798,59.7761,44075.0
2018-07-24 14:00:00,68.24,68.24,68.07,68.13,61132.0,59.7674,59.7674,59.6185,59.671,61132.0
2018-07-24 14:30:00,68.11,68.16,68.07,68.11,32196.0,59.6535,59.6973,59.6185,59.6535,32196.0
2018-07-24 15:00:00,68.11,68.24,68.1,68.16,15715.0,59.6535,59.7674,59.6448,59.6973,15715.0
2018-07-24 15:30:00,68.17,68.28,68.13,68.25,68087.0,59.7061,59.8024,59.671,59.7761,68087.0
2018-07-25 09:30:00,68.06,68.62,68.06,68.56,25851.0,59.6097,60.1002,59.6097,60.0476,25851.0
2018-07-25 10:00:00,68.53,68.56,68.25,68.32,39841.0,60.0214,60.0476,59.7761,59.8374,39841.0
2018-07-25 10:30:00,68.34,68.34,68.02,68.06,21543.0,59.855,59.855,59.5747,59.6097,21543.0
2018-07-25 11:00:00,68.09,68.26,67.86,68.25,26452.0,59.636,59.7849,59.4346,59.7761,26452.0
2018-07-25 11:30:00,68.24,68.34,68.22,68.32,6500.0,59.7674,59.855,59.7499,59.8374,6500.0
2018-07-25 12:00:00,68.34,68.39,68.33,68.37,8904.0,59.855,59.8987,59.8462,59.8812,8904.0
2018-07-25 12:30:00,68.38,68.39,68.32,68.38,5200.0,59.89,59.8987,59.8374,59.89,5200.0
2018-07-25 13:00:00,68.39,68.39,68.3,68.31,5800.0,59.8987,59.8987,59.8199,59.8287,5800.0
2018-07-25 13:30:00,68.28,68.34,68.28,68.3,7977.0,59.8024,59.855,59.8024,59.8199,7977.0
2018-07-25 14:00:00,68.32,68.4,68.29,68.38,8626.0,59.8374,59.9075,59.8112,59.89,8626.0
2018-07-25 14:30:00,68.36,68.44,68.35,68.41,12647.0,59.8725,59.9425,59.8637,59.9163,12647.0
2018-07-25 15:00:00,68.39,68.43,68.31,68.34,53723.0,59.8987,59.9338,59.8287,59.855,53723.0
2018-07-25 15:30:00,68.36,68.43,68.27,68.41,86074.0,59.8725,59.9338,59.7936,59.9163,86074.0
2018-07-26 09:30:00,68.19,68.68,68.19,68.55,24300.0,59.7236,60.1527,59.7236,60.0389,24300.0
2018-07-26 10:00:00,68.63,68.73,68.57,68.63,18737.0,60.1089,60.1965,60.0564,60.1089,18737.0
2018-07-26 10:30:00,68.61,68.69,68.58,68.6,11500.0,60.0914,60.1615,60.0652,60.0827,11500.0
2018-07-26 11:00:00,68.58,68.62,68.5,68.53,6171.0,60.0652,60.1002,59.9951,60.0214,6171.0
2018-07-26 11:30:00,68.55,68.57,68.5,68.54,7609.0,60.0389,60.0564,59.9951,60.0301,7609.0
2018-07-26 12:00:00,68.54,68.56,68.39,68.41,6420.0,60.0301,60.0476,59.8987,59.9163,6420.0
2018-07-26 12:30:00,68.42,68.42,68.32,68.34,6000.0,59.925,59.925,59.8374,59.855,6000.0
2018-07-26 13:00:00,68.35,68.62,68.35,68.57,56334.0,59.8637,60.1002,59.8637,60.0564,56334.0
2018-07-26 13:30:00,68.57,68.63,68.55,68.56,11128.0,60.0564,60.1089,60.0389,60.0476,11128.0
2018-07-26 14:00:00,68.58,68.61,68.52,68.53,15538.0,60.0652,60.0914,60.0126,60.0214,15538.0
2018-07-26 14:30:00,68.54,68.57,68.47,68.49,17523.0,60.0301,60.0564,59.9688,59.9863,17523.0
2018-07-26 15:00:00,68.5,68.54,68.44,68.44,24613.0,59.9951,60.0301,59.9425,59.9425,24613.0
2018-07-26 15:30:00,68.46,68.56,68.42,68.42,117816.0,59.9601,60.0476,59.925,59.925,117816.0
2018-07-27 09:30:00,68.47,68.56,68.07,68.07,18160.0,59.9688,60.0476,59.6185,59.6185,18160.0
2018-07-27 10:00:00,68.09,68.5,68.06,68.47,16714.0,59.636,59.9951,59.6097,59.9688,16714.0
2018-07-27 10:30:00,68.46,68.6,68.41,68.5,35594.0,59.9601,60.0827,59.9163,59.9951,35594.0
2018-07-27 11:00:00,68.49,68.52,68.25,68.28,35165.0,59.9863,60.0126,59.7761,59.8024,35165.0
2018-07-27 11:30:00,68.26,68.31,68.18,68.18,7156.0,59.7849,59.8287,59.7148,59.7148,7156.0
2018-07-27 12:00:00,68.13,68.13,67.97,67.99,6188.0,59.671,59.671,59.5309,59.5484,6188.0
2018-07-27 12:30:00,67.96,67.99,67.8,67.8,10592.0,59.5221,59.5484,59.382,59.382,10592.0
2018-07-27 13:00:00,67.7,67.85,67.7,67.83,6733.0,59.2944,59.4258,59.2944,59.4083,6733.0
2018-07-27 13:30:00,67.81,68.04,67.78,68.04,11225.0,59.3908,59.5922,59.3645,59.5922,11225.0
2018-07-27 14:00:00,68.01,68.03,67.84,67.85,6421.0,59.5659,59.5834,59.417,59.4258,6421.0
2018-07-27 14:30:00,67.85,67.9,67.83,67.87,6403.0,59.4258,59.4696,59.4083,59.4433,6403.0
2018-07-27 15:00:00,67.88,67.98,67.88,67.89,7965.0,59.4521,59.5397,59.4521,59.4608,7965.0
2018-07-27 15:30:00,67.88,68.04,67.88,67.94,50345.0,59.4521,59.5922,59.4521,59.5046,50345.0
2018-07-30 09:30:00,67.94,68.14,67.69,67.94,30533.0,59.5046,59.6798,59.2857,59.5046,30533.0
2018-07-30 10:00:00,67.84,68.04,67.83,67.97,16038.0,59.417,59.5922,59.4083,59.5309,16038.0
2018-07-30 10:30:00,67.95,68.05,67.9,67.91,18499.0,59.5134,59.601,59.4696,59.4783,18499.0
2018-07-30 11:00:00,67.9,67.92,67.72,67.72,13264.0,59.4696,59.4871,59.3119,59.3119,13264.0
2018-07-30 11:30:00,67.72,67.8,67.67,67.74,6020.0,59.3119,59.382,59.2681,59.3294,6020.0
2018-07-30 12:00:00,67.76,67.76,67.58,67.6,8200.0,59.347,59.347,59.1893,59.2068,8200.0
2018-07-30 12:30:00,67.6,67.61,67.42,67.51,7877.0,59.2068,59.2156,59.0492,59.128,7877.0
2018-07-30 13:00:00,67.51,67.59,67.46,67.57,10500.0,59.128,59.1981,59.0842,59.1806,10500.0
2018-07-30 13:30:00,67.56,67.63,67.56,67.63,7660.0,59.1718,59.2331,59.1718,59.2331,7660.0
2018-07-30 14:00:00,67.61,67.64,67.56,67.59,9811.0,59.2156,59.2419,59.1718,59.1981,9811.0
2018-07-30 14:30:00,67.59,67.64,67.56,67.61,13841.0,59.1981,59.2419,59.1718,59.2156,13841.0
2018-07-30 15:00:00,67.6,67.63,67.54,67.6,22125.0,59.2068,59.2331,59.1543,59.2068,22125.0
2018-07-30 15:30:00,67.59,67.66,67.5,67.52,70561.0,59.1981,59.2594,59.1192,59.1368,70561.0
2018-07-31 09:30:00,67.72,68.05,67.12,67.21,34559.0,59.3119,59.601,58.7864,58.8653,34559.0
2018-07-31 10:00:00,67.27,67.44,67.27,67.38,19979.0,58.9178,59.0667,58.9178,59.0141,19979.0
2018-07-31 10:30:00,67.41,67.53,67.36,67.47,17336.0,59.0404,59.1455,58.9966,59.093,17336.0
2018-07-31 11:00:00,67.49,67.62,67.49,67.53,11835.0,59.1105,59.2243,59.1105,59.1455,11835.0
2018-07-31 11:30:00,67.54,67.61,67.5,67.61,14573.0,59.1543,59.2156,59.1192,59.2156,14573.0
2018-07-31 12:00:00,67.61,67.67,67.61,67.66,17024.0,59.2156,59.2681,59.2156,59.2594,17024.0
2018-07-31 12:30:00,67.64,67.65,67.58,67.6,13955.0,59.2419,59.2506,59.1893,59.2068,13955.0
2018-07-31 13:00:00,67.61,67.64,67.51,67.51,13267.0,59.2156,59.2419,59.128,59.128,13267.0
2018-07-31 13:30:00,67.52,67.53,67.4,67.42,17155.0,59.1368,59.1455,59.0317,59.0492,17155.0
2018-07-31 14:00:00,67.43,67.43,67.29,67.33,25154.0,59.0579,59.0579,58.9353,58.9704,25154.0
2018-07-31 14:30:00,67.34,67.46,67.28,67.4,72410.0,58.9791,59.0842,58.9266,59.0317,72410.0
2018-07-31 15:00:00,67.41,67.52,67.33,67.41,106008.0,59.0404,59.1368,58.9704,59.0404,106008.0
2018-07-31 15:30:00,67.4,67.59,67.38,67.58,144235.0,59.0317,59.1981,59.0141,59.1893,144235.0
2018-08-01 09:30:00,68.11,68.99,66.44,66.94,77263.0,59.6535,60.4243,58.1909,58.6288,77263.0
2018-08-01 10:00:00,66.92,66.95,65.9,66.14,77864.0,58.6113,58.6375,57.7179,57.9281,77864.0
2018-08-01 10:30:00,66.09,66.37,65.68,66.23,111692.0,57.8843,58.1295,57.5252,58.0069,111692.0
2018-08-01 11:00:00,66.25,66.38,65.96,66.37,69201.0,58.0244,58.1383,57.7705,58.1295,69201.0
2018-08-01 11:30:00,66.38,66.41,65.33,65.34,37448.0,58.1383,58.1646,57.2187,57.2274,37448.0
2018-08-01 12:00:00,65.36,66.03,65.36,65.69,56788.0,57.2449,57.8318,57.2449,57.534,56788.0
2018-08-01 12:30:00,65.69,65.69,65.12,65.16,40395.0,57.534,57.534,57.0347,57.0698,40395.0
2018-08-01 13:00:00,65.15,65.58,65.15,65.37,37906.0,57.061,57.4376,57.061,57.2537,37906.0
2018-08-01 13:30:00,65.39,65.42,65.21,65.32,31560.0,57.2712,57.2975,57.1136,57.2099,31560.0
2018-08-01 14:00:00,65.33,65.83,65.32,65.81,79756.0,57.2187,57.6566,57.2099,57.6391,79756.0
2018-08-01 14:30:00,65.83,65.92,65.62,65.7,69570.0,57.6566,57.7354,57.4727,57.5427,69570.0
2018-08-01 15:00:00,65.71,66.0,65.69,65.97,77973.0,57.5515,57.8055,57.534,57.7792,77973.0
2018-08-01 15:30:00,65.98,66.01,65.85,66.0,190012.0,57.788,57.8142,57.6741,57.8055,190012.0
2018-08-02 09:30:00,65.33,65.74,64.25,64.25,97830.0,57.2187,57.5778,56.2728,56.2728,97830.0
2018-08-02 10:00:00,64.21,64.61,63.9,63.94,94972.0,56.2377,56.5881,55.9662,56.0013,94972.0
2018-08-02 10:30:00,63.94,63.95,63.55,63.62,53107.0,56.0013,56.01,55.6597,55.721,53107.0
2018-08-02 11:00:00,63.63,63.73,63.48,63.52,131864.0,55.7297,55.8173,55.5984,55.6334,131864.0
2018-08-02 11:30:00,63.51,63.51,63.19,63.21,62637.0,55.6246,55.6246,55.3444,55.3619,62637.0
2018-08-02 12:00:00,63.23,63.34,63.11,63.16,61924.0,55.3794,55.4758,55.2743,55.3181,61924.0
2018-08-02 12:30:00,63.19,63.21,62.72,62.79,119368.0,55.3444,55.3619,54.9327,54.994,119368.0
2018-08-02 13:00:00,62.79,63.21,62.78,63.06,127227.0,54.994,55.3619,54.9853,55.2305,127227.0
2018-08-02 13:30:00,63.06,63.22,62.87,63.2,550329.0,55.2305,55.3706,55.0641,55.3531,550329.0
2018-08-02 14:00:00,63.16,63.81,63.16,63.74,79422.0,55.3181,55.8874,55.3181,55.8261,79422.0
2018-08-02 14:30:00,63.76,63.79,63.55,63.63,55489.0,55.8436,55.8699,55.6597,55.7297,55489.0
2018-08-02 15:00:00,63.62,63.84,63.53,63.82,117775.0,55.721,55.9137,55.6422,55.8962,117775.0
2018-08-02 15:30:00,63.82,64.09,63.77,63.85,257433.0,55.8962,56.1326,55.8524,55.9224,257433.0
2018-08-03 09:30:00,64.0,64.2,63.69,64.09,243145.0,56.0538,56.229,55.7823,56.1326,243145.0
2018-08-03 10:00:00,64.09,64.37,64.07,64.32,36992.0,56.1326,56.3779,56.1151,56.3341,36992.0
2018-08-03 10:30:00,64.31,64.38,64.08,64.09,57239.0,56.3253,56.3866,56.1239,56.1326,57239.0
2018-08-03 11:00:00,64.11,64.29,64.05,64.2,20929.0,56.1501,56.3078,56.0976,56.229,20929.0
2018-08-03 11:30:00,64.2,64.25,64.16,64.22,17317.0,56.229,56.2728,56.1939,56.2465,17317.0
2018-08-03 12:00:00,64.21,64.25,64.16,64.25,25451.0,56.2377,56.2728,56.1939,56.2728,25451.0
2018-08-03 12:30:00,64.28,64.38,64.26,64.37,21168.0,56.299,56.3866,56.2815,56.3779,21168.0
2018-08-03 13:00:00,64.37,64.38,64.27,64.31,21297.0,56.3779,56.3866,56.2903,56.3253,21297.0
2018-08-03 13:30:00,64.32,64.34,64.28,64.3,19917.0,56.3341,56.3516,56.299,56.3166,19917.0
2018-08-03 14:00:00,64.3,64.3,64.07,64.08,21882.0,56.3166,56.3166,56.1151,56.1239,21882.0
2018-08-03 14:30:00,64.08,64.38,64.07,64.33,54856.0,56.1239,56.3866,56.1151,56.3428,54856.0
2018-08-03 15:00:00,64.34,64.44,64.34,64.39,40050.0,56.3516,56.4392,56.3516,56.3954,40050.0
2018-08-03 15:30:00,64.39,64.41,64.24,64.3,166746.0,56.3954,56.4129,56.264,56.3166,166746.0
2018-08-06 09:30:00,64.32,64.86,64.08,64.84,62783.0,56.3341,56.807,56.1239,56.7895,62783.0
2018-08-06 10:00:00,64.84,64.84,64.51,64.61,31140.0,56.7895,56.7895,56.5005,56.5881,31140.0
2018-08-06 10:30:00,64.58,64.75,64.42,64.5,22795.0,56.5618,56.7107,56.4217,56.4917,22795.0
2018-08-06 11:00:00,64.5,64.54,64.24,64.37,24667.0,56.4917,56.5268,56.264,56.3779,24667.0
2018-08-06 11:30:00,64.35,64.45,64.29,64.32,34319.0,56.3603,56.4479,56.3078,56.3341,34319.0
2018-08-06 12:00:00,64.32,64.4,64.26,64.33,69353.0,56.3341,56.4041,56.2815,56.3428,69353.0
2018-08-06 12:30:00,64.34,64.41,64.25,64.31,74528.0,56.3516,56.4129,56.2728,56.3253,74528.0
2018-08-06 13:00:00,64.33,64.5,64.29,64.47,93402.0,56.3428,56.4917,56.3078,56.4655,93402.0
2018-08-06 13:30:00,64.48,64.71,64.47,64.68,26895.0,56.4742,56.6757,56.4655,56.6494,26895.0
2018-08-06 14:00:00,64.67,64.82,64.65,64.81,32629.0,56.6406,56.772,56.6231,56.7632,32629.0
2018-08-06 14:30:00,64.79,64.81,64.68,64.77,38578.0,56.7457,56.7632,56.6494,56.7282,38578.0
2018-08-06 15:00:00,64.77,64.82,64.72,64.77,43582.0,56.7282,56.772,56.6844,56.7282,43582.0
2018-08-06 15:30:00,64.76,64.85,64.75,64.81,101239.0,56.7194,56.7983,56.7107,56.7632,101239.0
2018-08-07 09:30:00,64.99,65.33,64.78,64.98,26977.0,56.9209,57.2187,56.737,56.9121,26977.0
2018-08-07 10:00:00,64.98,65.06,64.82,64.86,87151.0,56.9121,56.9822,56.772,56.807,87151.0
2018-08-07 10:30:00,64.86,64.88,64.53,64.65,39732.0,56.807,56.8245,56.518,56.6231,39732.0
2018-08-07 11:00:00,64.59,64.64,64.48,64.48,18277.0,56.5706,56.6143,56.4742,56.4742,18277.0
2018-08-07 11:30:00,64.46,64.57,64.35,64.36,17805.0,56.4567,56.553,56.3603,56.3691,17805.0
2018-08-07 12:00:00,64.36,64.57,64.27,64.56,54027.0,56.3691,56.553,56.2903,56.5443,54027.0
2018-08-07 12:30:00,64.55,64.65,64.46,64.61,30507.0,56.5355,56.6231,56.4567,56.5881,30507.0
2018-08-07 13:00:00,64.6,64.64,64.54,64.58,14902.0,56.5793,56.6143,56.5268,56.5618,14902.0
2018-08-07 13:30:00,64.59,64.63,64.53,64.57,23151.0,56.5706,56.6056,56.518,56.553,23151.0
2018-08-07 14:00:00,64.58,64.6,64.51,64.52,9193.0,56.5618,56.5793,56.5005,56.5092,9193.0
2018-08-07 14:30:00,64.52,64.57,64.5,64.52,18886.0,56.5092,56.553,56.4917,56.5092,18886.0
2018-08-07 15:00:00,64.51,64.53,64.46,64.48,19675.0,56.5005,56.518,56.4567,56.4742,19675.0
2018-08-07 15:30:00,64.48,64.55,64.45,64.51,93912.0,56.4742,56.5355,56.4479,56.5005,93912.0
2018-08-08 09:30:00,64.58,64.88,64.46,64.74,19301.0,56.5618,56.8245,56.4567,56.7019,19301.0
2018-08-08 10:00:00,64.72,64.75,64.52,64.7,18008.0,56.6844,56.7107,56.5092,56.6669,18008.0
2018-08-08 10:30:00,64.7,64.7,64.57,64.61,24679.0,56.6669,56.6669,56.553,56.5881,24679.0
2018-08-08 11:00:00,64.62,64.63,64.55,64.59,21181.0,56.5968,56.6056,56.5355,56.5706,21181.0
2018-08-08 11:30:00,64.59,64.59,64.4,64.45,110776.0,56.5706,56.5706,56.4041,56.4479,110776.0
2018-08-08 12:00:00,64.46,64.51,64.35,64.35,22822.0,56.4567,56.5005,56.3603,56.3603,22822.0
2018-08-08 12:30:00,64.36,64.51,64.36,64.44,24389.0,56.3691,56.5005,56.3691,56.4392,24389.0
2018-08-08 13:00:00,64.47,64.47,64.29,64.33,19938.0,56.4655,56.4655,56.3078,56.3428,19938.0
2018-08-08 13:30:00,64.33,64.39,64.32,64.37,23536.0,56.3428,56.3954,56.3341,56.3779,23536.0
2018-08-08 14:00:00,64.37,64.58,64.36,64.53,74743.0,56.3779,56.5618,56.3691,56.518,74743.0
2018-08-08 14:30:00,64.53,64.55,64.49,64.52,29643.0,56.518,56.5355,56.483,56.5092,29643.0
2018-08-08 15:00:00,64.53,64.61,64.49,64.51,48167.0,56.518,56.5881,56.483,56.5005,48167.0
2018-08-08 15:30:00,64.51,64.54,64.37,64.48,109561.0,56.5005,56.5268,56.3779,56.4742,109561.0
2018-08-09 09:30:00,64.72,65.11,64.51,64.98,43341.0,56.6844,57.026,56.5005,56.9121,43341.0
2018-08-09 10:00:00,64.98,65.03,64.83,64.99,20104.0,56.9121,56.9559,56.7808,56.9209,20104.0
2018-08-09 10:30:00,64.97,64.98,64.84,64.89,85531.0,56.9034,56.9121,56.7895,56.8333,85531.0
2018-08-09 11:00:00,64.88,64.94,64.74,64.82,37412.0,56.8245,56.8771,56.7019,56.772,37412.0
2018-08-09 11:30:00,64.81,64.81,64.66,64.74,26872.0,56.7632,56.7632,56.6319,56.7019,26872.0
2018-08-09 12:00:00,64.72,64.76,64.44,64.44,20706.0,56.6844,56.7194,56.4392,56.4392,20706.0
2018-08-09 12:30:00,64.42,64.65,64.38,64.65,35360.0,56.4217,56.6231,56.3866,56.6231,35360.0
2018-08-09 13:00:00,64.66,64.66,64.59,64.64,22250.0,56.6319,56.6319,56.5706,56.6143,22250.0
2018-08-09 13:30:00,64.64,64.71,64.63,64.66,21732.0,56.6143,56.6757,56.6056,56.6319,21732.0
2018-08-09 14:00:00,64.65,64.69,64.53,64.64,34317.0,56.6231,56.6581,56.518,56.6143,34317.0
2018-08-09 14:30:00,64.64,64.69,64.63,64.67,30682.0,56.6143,56.6581,56.6056,56.6406,30682.0
2018-08-09 15:00:00,64.67,64.68,64.58,64.63,39396.0,56.6406,56.6494,56.5618,56.6056,39396.0
2018-08-09 15:30:00,64.63,64.67,64.51,64.58,86848.0,56.6056,56.6406,56.5005,56.5618,86848.0
2018-08-10 09:30:00,64.39,64.66,64.07,64.13,31383.0,56.3954,56.6319,56.1151,56.1677,31383.0
2018-08-10 10:00:00,64.14,64.14,63.86,63.99,76097.0,56.1764,56.1764,55.9312,56.045,76097.0
2018-08-10 10:30:00,63.99,64.13,63.93,64.03,120362.0,56.045,56.1677,55.9925,56.0801,120362.0
2018-08-10 11:00:00,64.03,64.08,63.97,64.0,99645.0,56.0801,56.1239,56.0275,56.0538,99645.0
2018-08-10 11:30:00,64.0,64.42,63.99,64.42,91980.0,56.0538,56.4217,56.045,56.4217,91980.0
2018-08-10 12:00:00,64.41,64.44,64.34,64.44,11998.0,56.4129,56.4392,56.3516,56.4392,11998.0
2018-08-10 12:30:00,64.45,64.61,64.44,64.58,16382.0,56.4479,56.5881,56.4392,56.5618,16382.0
2018-08-10 13:00:00,64.57,64.62,64.49,64.5,17528.0,56.553,56.5968,56.483,56.4917,17528.0
2018-08-10 13:30:00,64.51,64.55,64.49,64.55,31084.0,56.5005,56.5355,56.483,56.5355,31084.0
2018-08-10 14:00:00,64.55,64.59,64.49,64.5,37575.0,56.5355,56.5706,56.483,56.4917,37575.0
2018-08-10 14:30:00,64.5,64.61,64.49,64.56,28810.0,56.4917,56.5881,56.483,56.5443,28810.0
2018-08-10 15:00:00,64.55,64.79,64.52,64.76,48454.0,56.5355,56.7457,56.5092,56.7194,48454.0
2018-08-10 15:30:00,64.76,64.79,64.64,64.64,80803.0,56.7194,56.7457,56.6143,56.6143,80803.0
2018-08-13 09:30:00,64.73,65.02,64.73,64.89,14718.0,56.6932,56.9472,56.6932,56.8333,14718.0
2018-08-13 10:00:00,64.87,64.88,64.56,64.64,64808.0,56.8158,56.8245,56.5443,56.6143,64808.0
2018-08-13 10:30:00,64.63,64.73,64.55,64.55,28353.0,56.6056,56.6932,56.5355,56.5355,28353.0
2018-08-13 11:00:00,64.56,64.57,64.41,64.45,39546.0,56.5443,56.553,56.4129,56.4479,39546.0
2018-08-13 11:30:00,64.43,64.51,64.43,64.49,37315.0,56.4304,56.5005,56.4304,56.483,37315.0
2018-08-13 12:00:00,64.47,64.54,64.4,64.4,8824.0,56.4655,56.5268,56.4041,56.4041,8824.0
2018-08-13 12:30:00,64.4,64.48,64.4,64.44,14213.0,56.4041,56.4742,56.4041,56.4392,14213.0
2018-08-13 13:00:00,64.44,64.52,64.4,64.5,39823.0,56.4392,56.5092,56.4041,56.4917,39823.0
2018-08-13 13:30:00,64.5,64.52,64.45,64.45,32104.0,56.4917,56.5092,56.4479,56.4479,32104.0
2018-08-13 14:00:00,64.45,64.52,64.41,64.51,14786.0,56.4479,56.5092,56.4129,56.5005,14786.0
2018-08-13 14:30:00,64.51,64.52,64.46,64.49,20586.0,56.5005,56.5092,56.4567,56.483,20586.0
2018-08-13 15:00:00,64.5,64.51,64.46,64.48,20903.0,56.4917,56.5005,56.4567,56.4742,20903.0
2018-08-13 15:30:00,64.48,64.51,64.39,64.49,66779.0,56.4742,56.5005,56.3954,56.483,66779.0
2018-08-14 09:30:00,64.41,64.71,64.41,64.62,19248.0,56.4129,56.6757,56.4129,56.5968,19248.0
2018-08-14 10:00:00,64.64,64.74,64.44,64.48,42439.0,56.6143,56.7019,56.4392,56.4742,42439.0
2018-08-14 10:30:00,64.45,64.52,64.31,64.43,11219.0,56.4479,56.5092,56.3253,56.4304,11219.0
2018-08-14 11:00:00,64.45,64.6,64.44,64.51,50131.0,56.4479,56.5793,56.4392,56.5005,50131.0
2018-08-14 11:30:00,64.51,64.54,64.45,64.53,145142.0,56.5005,56.5268,56.4479,56.518,145142.0
2018-08-14 12:00:00,64.53,64.69,64.5,64.57,143375.0,56.518,56.6581,56.4917,56.553,143375.0
2018-08-14 12:30:00,64.55,64.63,64.51,64.6,24746.0,56.5355,56.6056,56.5005,56.5793,24746.0
2018-08-14 13:00:00,64.6,64.65,64.48,64.65,35675.0,56.5793,56.6231,56.4742,56.6231,35675.0
2018-08-14 13:30:00,64.64,64.81,64.64,64.8,13234.0,56.6143,56.7632,56.6143,56.7545,13234.0
2018-08-14 14:00:00,64.8,64.8,64.75,64.75,20541.0,56.7545,56.7545,56.7107,56.7107,20541.0
2018-08-14 14:30:00,64.75,64.84,64.75,64.81,8241.0,56.7107,56.7895,56.7107,56.7632,8241.0
2018-08-14 15:00:00,64.82,64.95,64.8,64.82,23569.0,56.772,56.8859,56.7545,56.772,23569.0
2018-08-14 15:30:00,64.82,64.85,64.76,64.79,21727.0,56.772,56.7983,56.7194,56.7457,21727.0
2018-08-15 09:30:00,64.56,64.97,64.39,64.79,32996.0,56.5443,56.9034,56.3954,56.7457,32996.0
2018-08-15 10:00:00,64.83,64.84,64.44,64.46,40658.0,56.7808,56.7895,56.4392,56.4567,40658.0
2018-08-15 10:30:00,64.45,64.71,64.43,64.59,30165.0,56.4479,56.6757,56.4304,56.5706,30165.0
2018-08-15 11:00:00,64.54,64.64,64.47,64.61,18793.0,56.5268,56.6143,56.4655,56.5881,18793.0
2018-08-15 11:30:00,64.62,64.65,64.33,64.33,18350.0,56.5968,56.6231,56.3428,56.3428,18350.0
2018-08-15 12:00:00,64.35,64.52,64.35,64.5,17638.0,56.3603,56.5092,56.3603,56.4917,17638.0
2018-08-15 12:30:00,64.5,64.54,64.43,64.49,27314.0,56.4917,56.5268,56.4304,56.483,27314.0
2018-08-15 13:00:00,64.49,64.52,64.39,64.43,19990.0,56.483,56.5092,56.3954,56.4304,19990.0
2018-08-15 13:30:00,64.44,64.54,64.4,64.4,52131.0,56.4392,56.5268,56.4041,56.4041,52131.0
2018-08-15 14:00:00,64.39,64.4,64.32,64.34,21283.0,56.3954,56.4041,56.3341,56.3516,21283.0
2018-08-15 14:30:00,64.33,64.46,64.3,64.46,21475.0,56.3428,56.4567,56.3166,56.4567,21475.0
2018-08-15 15:00:00,64.46,64.52,64.42,64.51,50735.0,56.4567,56.5092,56.4217,56.5005,50735.0
2018-08-15 15:30:00,64.51,64.52,64.43,64.45,113980.0,56.5005,56.5092,56.4304,56.4479,113980.0
2018-08-16 09:30:00,64.79,65.11,64.5,64.93,25457.0,56.7457,57.026,56.4917,56.8683,25457.0
2018-08-16 10:00:00,64.93,65.05,64.72,64.88,57705.0,56.8683,56.9734,56.6844,56.8245,57705.0
2018-08-16 10:30:00,64.92,64.92,64.81,64.9,14630.0,56.8596,56.8596,56.7632,56.8421,14630.0
2018-08-16 11:00:00,64.91,64.91,64.79,64.83,34903.0,56.8508,56.8508,56.7457,56.7808,34903.0
2018-08-16 11:30:00,64.81,64.89,64.69,64.7,19504.0,56.7632,56.8333,56.6581,56.6669,19504.0
2018-08-16 12:00:00,64.71,64.76,64.67,64.7,24934.0,56.6757,56.7194,56.6406,56.6669,24934.0
2018-08-16 12:30:00,64.7,64.72,64.58,64.68,21562.0,56.6669,56.6844,56.5618,56.6494,21562.0
2018-08-16 13:00:00,64.71,64.78,64.68,64.78,12228.0,56.6757,56.737,56.6494,56.737,12228.0
2018-08-16 13:30:00,64.78,64.81,64.73,64.73,15780.0,56.737,56.7632,56.6932,56.6932,15780.0
2018-08-16 14:00:00,64.73,64.76,64.65,64.65,34726.0,56.6932,56.7194,56.6231,56.6231,34726.0
2018-08-16 14:30:00,64.65,64.65,64.58,64.64,22390.0,56.6231,56.6231,56.5618,56.6143,22390.0
2018-08-16 15:00:00,64.64,64.65,64.59,64.62,23342.0,56.6143,56.6231,56.5706,56.5968,23342.0
2018-08-16 15:30:00,64.61,64.63,64.5,64.62,91042.0,56.5881,56.6056,56.4917,56.5968,91042.0
2018-08-17 09:30:00,64.56,64.97,64.56,64.8,33009.0,56.5443,56.9034,56.5443,56.7545,33009.0
2018-08-17 10:00:00,64.8,64.8,64.61,64.69,23084.0,56.7545,56.7545,56.5881,56.6581,23084.0
2018-08-17 10:30:00,64.73,64.86,64.66,64.74,109353.0,56.6932,56.807,56.6319,56.7019,109353.0
2018-08-17 11:00:00,64.73,64.81,64.67,64.72,120220.0,56.6932,56.7632,56.6406,56.6844,120220.0
2018-08-17 11:30:00,64.73,65.05,64.72,65.04,46794.0,56.6932,56.9734,56.6844,56.9647,46794.0
2018-08-17 12:00:00,65.06,65.24,65.06,65.22,17439.0,56.9822,57.1398,56.9822,57.1223,17439.0
2018-08-17 12:30:00,65.22,65.28,65.19,65.25,11695.0,57.1223,57.1749,57.0961,57.1486,11695.0
2018-08-17 13:00:00,65.25,65.31,65.25,65.26,12500.0,57.1486,57.2012,57.1486,57.1574,12500.0
2018-08-17 13:30:00,65.27,65.3,65.2,65.25,15574.0,57.1661,57.1924,57.1048,57.1486,15574.0
2018-08-17 14:00:00,65.24,65.26,65.2,65.24,44253.0,57.1398,57.1574,57.1048,57.1398,44253.0
2018-08-17 14:30:00,65.25,65.45,65.23,65.44,28315.0,57.1486,57.3238,57.1311,57.315,28315.0
2018-08-17 15:00:00,65.45,65.46,65.4,65.44,19639.0,57.3238,57.3325,57.28,57.315,19639.0
2018-08-17 15:30:00,65.43,65.49,65.36,65.42,72118.0,57.3063,57.3588,57.2449,57.2975,72118.0
2018-08-20 09:30:00,65.62,65.7,65.43,65.5,12318.0,57.4727,57.5427,57.3063,57.3676,12318.0
2018-08-20 10:00:00,65.51,65.56,65.34,65.34,17343.0,57.3763,57.4201,57.2274,57.2274,17343.0
2018-08-20 10:30:00,65.33,65.34,65.15,65.15,12283.0,57.2187,57.2274,57.061,57.061,12283.0
2018-08-20 11:00:00,65.19,65.22,64.98,65.14,41235.0,57.0961,57.1223,56.9121,57.0523,41235.0
2018-08-20 11:30:00,65.17,65.18,64.98,65.16,83755.0,57.0785,57.0873,56.9121,57.0698,83755.0
2018-08-20 12:00:00,65.18,65.26,65.13,65.22,15503.0,57.0873,57.1574,57.0435,57.1223,15503.0
2018-08-20 12:30:00,65.22,65.23,65.08,65.16,12301.0,57.1223,57.1311,56.9997,57.0698,12301.0
2018-08-20 13:00:00,65.16,65.25,65.13,65.22,16605.0,57.0698,57.1486,57.0435,57.1223,16605.0
2018-08-20 13:30:00,65.23,65.27,65.13,65.27,38197.0,57.1311,57.1661,57.0435,57.1661,38197.0
2018-08-20 14:00:00,65.25,65.4,65.17,65.34,20131.0,57.1486,57.28,57.0785,57.2274,20131.0
2018-08-20 14:30:00,65.34,65.35,65.25,65.34,10339.0,57.2274,57.2362,57.1486,57.2274,10339.0
2018-08-20 15:00:00,65.36,65.36,65.24,65.3,8631.0,57.2449,57.2449,57.1398,57.1924,8631.0
2018-08-20 15:30:00,65.3,65.3,65.05,65.09,53928.0,57.1924,57.1924,56.9734,57.0085,53928.0
2018-08-21 09:30:00,64.98,65.34,64.84,64.84,28960.0,56.9121,57.2274,56.7895,56.7895,28960.0
2018-08-21 10:00:00,64.89,64.94,64.72,64.74,19169.0,56.8333,56.8771,56.6844,56.7019,19169.0
2018-08-21 10:30:00,64.75,64.82,64.71,64.73,21134.0,56.7107,56.772,56.6757,56.6932,21134.0
2018-08-21 11:00:00,64.73,64.78,64.53,64.57,44685.0,56.6932,56.737,56.518,56.553,44685.0
2018-08-21 11:30:00,64.55,64.62,64.53,64.55,53851.0,56.5355,56.5968,56.518,56.5355,53851.0
2018-08-21 12:00:00,64.56,64.62,64.48,64.59,32837.0,56.5443,56.5968,56.4742,56.5706,32837.0
2018-08-21 12:30:00,64.59,64.6,64.49,64.52,58405.0,56.5706,56.5793,56.483,56.5092,58405.0
2018-08-21 13:00:00,64.52,64.6,64.48,64.59,149588.0,56.5092,56.5793,56.4742,56.5706,149588.0
2018-08-21 13:30:00,64.6,64.72,64.59,64.69,42555.0,56.5793,56.6844,56.5706,56.6581,42555.0
2018-08-21 14:00:00,64.68,64.7,64.58,64.59,20682.0,56.6494,56.6669,56.5618,56.5706,20682.0
2018-08-21 14:30:00,64.59,64.83,64.55,64.8,28758.0,56.5706,56.7808,56.5355,56.7545,28758.0
2018-08-21 15:00:00,64.8,64.92,64.78,64.87,34489.0,56.7545,56.8596,56.737,56.8158,34489.0
2018-08-21 15:30:00,64.86,64.88,64.7,64.79,91062.0,56.807,56.8245,56.6669,56.7457,91062.0
2018-08-22 09:30:00,64.74,64.98,64.73,64.84,12340.0,56.7019,56.9121,56.6932,56.7895,12340.0
2018-08-22 10:00:00,64.86,64.91,64.74,64.75,10300.0,56.807,56.8508,56.7019,56.7107,10300.0
2018-08-22 10:30:00,64.72,64.91,64.71,64.81,12168.0,56.6844,56.8508,56.6757,56.7632,12168.0
2018-08-22 11:00:00,64.81,64.87,64.7,64.8,23464.0,56.7632,56.8158,56.6669,56.7545,23464.0
2018-08-22 11:30:00,64.81,64.91,64.8,64.88,12307.0,56.7632,56.8508,56.7545,56.8245,12307.0
2018-08-22 12:00:00,64.89,64.91,64.78,64.81,12017.0,56.8333,56.8508,56.737,56.7632,12017.0
2018-08-22 12:30:00,64.8,64.88,64.77,64.77,12882.0,56.7545,56.8245,56.7282,56.7282,12882.0
2018-08-22 13:00:00,64.78,64.81,64.74,64.81,21358.0,56.737,56.7632,56.7019,56.7632,21358.0
2018-08-22 13:30:00,64.81,64.92,64.77,64.86,27290.0,56.7632,56.8596,56.7282,56.807,27290.0
2018-08-22 14:00:00,64.86,64.94,64.83,64.93,15981.0,56.807,56.8771,56.7808,56.8683,15981.0
2018-08-22 14:30:00,64.94,64.94,64.88,64.9,20306.0,56.8771,56.8771,56.8245,56.8421,20306.0
2018-08-22 15:00:00,64.92,64.94,64.87,64.91,33373.0,56.8596,56.8771,56.8158,56.8508,33373.0
2018-08-22 15:30:00,64.91,64.96,64.87,64.89,74993.0,56.8508,56.8946,56.8158,56.8333,74993.0
2018-08-23 09:30:00,64.85,65.18,64.85,64.9,15901.0,56.7983,57.0873,56.7983,56.8421,15901.0
2018-08-23 10:00:00,64.93,65.0,64.87,64.99,18589.0,56.8683,56.9296,56.8158,56.9209,18589.0
2018-08-23 10:30:00,64.97,64.99,64.76,64.81,43287.0,56.9034,56.9209,56.7194,56.7632,43287.0
2018-08-23 11:00:00,64.85,64.98,64.75,64.9,38983.0,56.7983,56.9121,56.7107,56.8421,38983.0
2018-08-23 11:30:00,64.86,64.96,64.86,64.94,7236.0,56.807,56.8946,56.807,56.8771,7236.0
2018-08-23 12:00:00,64.95,65.09,64.94,65.08,7095.0,56.8859,57.0085,56.8771,56.9997,7095.0
2018-08-23 12:30:00,65.07,65.11,64.97,64.97,6061.0,56.991,57.026,56.9034,56.9034,6061.0
2018-08-23 13:00:00,64.97,64.97,64.86,64.93,10622.0,56.9034,56.9034,56.807,56.8683,10622.0
2018-08-23 13:30:00,64.92,64.96,64.89,64.92,12053.0,56.8596,56.8946,56.8333,56.8596,12053.0
2018-08-23 14:00:00,64.93,64.97,64.9,64.91,6164.0,56.8683,56.9034,56.8421,56.8508,6164.0
2018-08-23 14:30:00,64.92,64.99,64.9,64.96,9500.0,56.8596,56.9209,56.8421,56.8946,9500.0
2018-08-23 15:00:00,64.96,65.0,64.91,64.94,14699.0,56.8946,56.9296,56.8508,56.8771,14699.0
2018-08-23 15:30:00,64.95,64.96,64.88,64.95,59101.0,56.8859,56.8946,56.8245,56.8859,59101.0
2018-08-24 09:30:00,64.93,65.46,63.8,64.85,55673.0,56.8683,57.3325,55.8786,56.7983,55673.0
2018-08-24 10:00:00,64.9,65.02,64.82,64.87,25339.0,56.8421,56.9472,56.772,56.8158,25339.0
2018-08-24 10:30:00,64.87,64.95,64.82,64.9,27841.0,56.8158,56.8859,56.772,56.8421,27841.0
2018-08-24 11:00:00,64.91,65.12,64.9,64.97,27247.0,56.8508,57.0347,56.8421,56.9034,27247.0
2018-08-24 11:30:00,64.97,65.1,64.93,65.0,31425.0,56.9034,57.0172,56.8683,56.9296,31425.0
2018-08-24 12:00:00,64.99,65.06,64.97,65.0,17826.0,56.9209,56.9822,56.9034,56.9296,17826.0
2018-08-24 12:30:00,65.02,65.02,64.98,65.02,17955.0,56.9472,56.9472,56.9121,56.9472,17955.0
2018-08-24 13:00:00,65.02,65.06,64.94,65.06,14548.0,56.9472,56.9822,56.8771,56.9822,14548.0
2018-08-24 13:30:00,65.06,65.06,64.96,65.05,9495.0,56.9822,56.9822,56.8946,56.9734,9495.0
2018-08-24 14:00:00,65.04,65.07,65.01,65.01,15211.0,56.9647,56.991,56.9384,56.9384,15211.0
2018-08-24 14:30:00,65.02,65.03,64.99,65.02,13362.0,56.9472,56.9559,56.9209,56.9472,13362.0
2018-08-24 15:00:00,65.02,65.04,64.94,64.95,20923.0,56.9472,56.9647,56.8771,56.8859,20923.0
2018-08-24 15:30:00,64.95,65.04,64.93,65.03,70261.0,56.8859,56.9647,56.8683,56.9559,70261.0
2018-08-27 09:30:00,65.36,65.55,65.23,65.52,24718.0,57.2449,57.4114,57.1311,57.3851,24718.0
2018-08-27 10:00:00,65.53,65.58,65.47,65.5,11602.0,57.3938,57.4376,57.3413,57.3676,11602.0
2018-08-27 10:30:00,65.5,65.52,65.36,65.37,11445.0,57.3676,57.3851,57.2449,57.2537,11445.0
2018-08-27 11:00:00,65.37,65.38,65.23,65.27,13578.0,57.2537,57.2625,57.1311,57.1661,13578.0
2018-08-27 11:30:00,65.28,65.4,65.22,65.39,10417.0,57.1749,57.28,57.1223,57.2712,10417.0
2018-08-27 12:00:00,65.39,65.4,65.29,65.31,8413.0,57.2712,57.28,57.1836,57.2012,8413.0
2018-08-27 12:30:00,65.31,65.52,65.3,65.44,20090.0,57.2012,57.3851,57.1924,57.315,20090.0
2018-08-27 13:00:00,65.44,65.47,65.3,65.3,7588.0,57.315,57.3413,57.1924,57.1924,7588.0
2018-08-27 13:30:00,65.32,65.32,65.26,65.29,14248.0,57.2099,57.2099,57.1574,57.1836,14248.0
2018-08-27 14:00:00,65.29,65.35,65.25,65.31,11087.0,57.1836,57.2362,57.1486,57.2012,11087.0
2018-08-27 14:30:00,65.32,65.43,65.3,65.41,21776.0,57.2099,57.3063,57.1924,57.2887,21776.0
2018-08-27 15:00:00,65.42,65.49,65.41,65.46,26960.0,57.2975,57.3588,57.2887,57.3325,26960.0
2018-08-27 15:30:00,65.45,65.46,65.38,65.44,78851.0,57.3238,57.3325,57.2625,57.315,78851.0
2018-08-28 09:30:00,65.42,65.92,65.08,65.5,32507.0,57.2975,57.7354,56.9997,57.3676,32507.0
2018-08-28 10:00:00,65.49,65.51,65.31,65.36,19020.0,57.3588,57.3763,57.2012,57.2449,19020.0
2018-08-28 10:30:00,65.39,65.4,65.28,65.33,16735.0,57.2712,57.28,57.1749,57.2187,16735.0
2018-08-28 11:00:00,65.34,65.51,65.26,65.48,22342.0,57.2274,57.3763,57.1574,57.35,22342.0
2018-08-28 11:30:00,65.47,65.47,65.24,65.24,15997.0,57.3413,57.3413,57.1398,57.1398,15997.0
2018-08-28 12:00:00,65.24,65.36,64.8,65.31,79261.0,57.1398,57.2449,56.7545,57.2012,79261.0
2018-08-28 12:30:00,65.3,65.34,65.17,65.21,18299.0,57.1924,57.2274,57.0785,57.1136,18299.0
2018-08-28 13:00:00,65.2,65.33,65.16,65.16,27696.0,57.1048,57.2187,57.0698,57.0698,27696.0
2018-08-28 13:30:00,65.17,65.27,65.16,65.2,38465.0,57.0785,57.1661,57.0698,57.1048,38465.0
2018-08-28 14:00:00,65.2,65.33,65.19,65.31,34775.0,57.1048,57.2187,57.0961,57.2012,34775.0
2018-08-28 14:30:00,65.31,65.32,65.24,65.28,26423.0,57.2012,57.2099,57.1398,57.1749,26423.0
2018-08-28 15:00:00,65.28,65.31,65.23,65.23,37335.0,57.1749,57.2012,57.1311,57.1311,37335.0
2018-08-28 15:30:00,65.24,65.27,65.13,65.26,74641.0,57.1398,57.1661,57.0435,57.1574,74641.0
2018-08-29 09:30:00,65.13,65.58,65.13,65.37,21493.0,57.0435,57.4376,57.0435,57.2537,21493.0
2018-08-29 10:00:00,65.39,65.42,65.27,65.42,22807.0,57.2712,57.2975,57.1661,57.2975,22807.0
2018-08-29 10:30:00,65.42,65.5,65.33,65.35,15229.0,57.2975,57.3676,57.2187,57.2362,15229.0
2018-08-29 11:00:00,65.35,65.47,65.31,65.46,42348.0,57.2362,57.3413,57.2012,57.3325,42348.0
2018-08-29 11:30:00,65.45,65.5,65.4,65.44,18464.0,57.3238,57.3676,57.28,57.315,18464.0
2018-08-29 12:00:00,65.44,65.48,65.32,65.32,18432.0,57.315,57.35,57.2099,57.2099,18432.0
2018-08-29 12:30:00,65.33,65.41,65.32,65.39,15517.0,57.2187,57.2887,57.2099,57.2712,15517.0
2018-08-29 13:00:00,65.41,65.41,65.29,65.3,19482.0,57.2887,57.2887,57.1836,57.1924,19482.0
2018-08-29 13:30:00,65.3,65.36,65.3,65.34,9954.0,57.1924,57.2449,57.1924,57.2274,9954.0
2018-08-29 14:00:00,65.33,65.39,65.3,65.38,18564.0,57.2187,57.2712,57.1924,57.2625,18564.0
2018-08-29 14:30:00,65.39,65.45,65.38,65.45,12825.0,57.2712,57.3238,57.2625,57.3238,12825.0
2018-08-29 15:00:00,65.45,65.47,65.38,65.4,25566.0,57.3238,57.3413,57.2625,57.28,25566.0
2018-08-29 15:30:00,65.4,65.4,65.28,65.3,76443.0,57.28,57.28,57.1749,57.1924,76443.0
2018-08-30 09:30:00,65.35,65.65,65.17,65.48,98083.0,57.2362,57.4989,57.0785,57.35,98083.0
2018-08-30 10:00:00,65.46,65.56,65.42,65.46,58142.0,57.3325,57.4201,57.2975,57.3325,58142.0
2018-08-30 10:30:00,65.46,65.65,65.43,65.51,44608.0,57.3325,57.4989,57.3063,57.3763,44608.0
2018-08-30 11:00:00,65.53,65.54,65.37,65.41,20607.0,57.3938,57.4026,57.2537,57.2887,20607.0
2018-08-30 11:30:00,65.4,65.45,65.35,65.42,25900.0,57.28,57.3238,57.2362,57.2975,25900.0
2018-08-30 12:00:00,65.42,65.43,65.34,65.34,20539.0,57.2975,57.3063,57.2274,57.2274,20539.0
2018-08-30 12:30:00,65.34,65.44,65.34,65.36,21407.0,57.2274,57.315,57.2274,57.2449,21407.0
2018-08-30 13:00:00,65.37,65.42,65.33,65.39,23099.0,57.2537,57.2975,57.2187,57.2712,23099.0
2018-08-30 13:30:00,65.4,65.49,65.34,65.48,18439.0,57.28,57.3588,57.2274,57.35,18439.0
2018-08-30 14:00:00,65.48,65.49,65.22,65.37,33177.0,57.35,57.3588,57.1223,57.2537,33177.0
2018-08-30 14:30:00,65.37,65.47,65.29,65.33,32122.0,57.2537,57.3413,57.1836,57.2187,32122.0
2018-08-30 15:00:00,65.31,65.35,65.25,65.3,37147.0,57.2012,57.2362,57.1486,57.1924,37147.0
2018-08-30 15:30:00,65.3,65.43,65.3,65.37,151549.0,57.1924,57.3063,57.1924,57.2537,151549.0
2018-08-31 09:30:00,65.4,65.52,65.25,65.25,26809.0,57.28,57.3851,57.1486,57.1486,26809.0
2018-08-31 10:00:00,65.26,65.42,65.24,65.29,27010.0,57.1574,57.2975,57.1398,57.1836,27010.0
2018-08-31 10:30:00,65.29,65.38,65.27,65.33,20440.0,57.1836,57.2625,57.1661,57.2187,20440.0
2018-08-31 11:00:00,65.34,65.38,65.24,65.28,14406.0,57.2274,57.2625,57.1398,57.1749,14406.0
2018-08-31 11:30:00,65.28,65.35,65.26,65.29,18681.0,57.1749,57.2362,57.1574,57.1836,18681.0
2018-08-31 12:00:00,65.29,65.31,65.24,65.3,9799.0,57.1836,57.2012,57.1398,57.1924,9799.0
2018-08-31 12:30:00,65.31,65.35,65.27,65.31,8440.0,57.2012,57.2362,57.1661,57.2012,8440.0
2018-08-31 13:00:00,65.31,65.36,65.29,65.3,14564.0,57.2012,57.2449,57.1836,57.1924,14564.0
2018-08-31 13:30:00,65.31,65.34,65.27,65.32,21367.0,57.2012,57.2274,57.1661,57.2099,21367.0
2018-08-31 14:00:00,65.32,65.32,65.27,65.29,14379.0,57.2099,57.2099,57.1661,57.1836,14379.0
2018-08-31 14:30:00,65.28,65.31,65.27,65.29,21209.0,57.1749,57.2012,57.1661,57.1836,21209.0
2018-08-31 15:00:00,65.29,65.34,65.26,65.29,22987.0,57.1836,57.2274,57.1574,57.1836,22987.0
2018-08-31 15:30:00,65.3,65.37,65.23,65.29,98574.0,57.1924,57.2537,57.1311,57.1836,98574.0
2018-09-04 09:30:00,65.37,65.47,64.94,65.23,60060.0,57.2537,57.3413,56.8771,57.1311,60060.0
2018-09-04 10:00:00,65.22,65.35,65.16,65.23,47036.0,57.1223,57.2362,57.0698,57.1311,47036.0
2018-09-04 10:30:00,65.23,65.42,65.23,65.39,50535.0,57.1311,57.2975,57.1311,57.2712,50535.0
2018-09-04 11:00:00,65.38,65.47,65.31,65.31,34927.0,57.2625,57.3413,57.2012,57.2012,34927.0
2018-09-04 11:30:00,65.31,65.31,65.2,65.27,26143.0,57.2012,57.2012,57.1048,57.1661,26143.0
2018-09-04 12:00:00,65.28,65.28,65.11,65.19,17092.0,57.1749,57.1749,57.026,57.0961,17092.0
2018-09-04 12:30:00,65.18,65.23,65.11,65.21,13811.0,57.0873,57.1311,57.026,57.1136,13811.0
2018-09-04 13:00:00,65.22,65.23,65.15,65.2,24997.0,57.1223,57.1311,57.061,57.1048,24997.0
2018-09-04 13:30:00,65.23,65.31,65.2,65.29,29580.0,57.1311,57.2012,57.1048,57.1836,29580.0
2018-09-04 14:00:00,65.33,65.34,65.24,65.32,17099.0,57.2187,57.2274,57.1398,57.2099,17099.0
2018-09-04 14:30:00,65.32,65.36,65.26,65.34,19441.0,57.2099,57.2449,57.1574,57.2274,19441.0
2018-09-04 15:00:00,65.34,65.36,65.25,65.29,34698.0,57.2274,57.2449,57.1486,57.1836,34698.0
2018-09-04 15:30:00,65.28,65.29,65.18,65.23,236473.0,57.1749,57.1836,57.0873,57.1311,236473.0
2018-09-05 09:30:00,65.12,65.3,65.0,65.19,49027.0,57.0347,57.1924,56.9296,57.0961,49027.0
2018-09-05 10:00:00,65.19,65.26,65.08,65.13,37337.0,57.0961,57.1574,56.9997,57.0435,37337.0
2018-09-05 10:30:00,65.14,65.37,65.13,65.27,41096.0,57.0523,57.2537,57.0435,57.1661,41096.0
2018-09-05 11:00:00,65.25,65.27,65.12,65.13,52172.0,57.1486,57.1661,57.0347,57.0435,52172.0
2018-09-05 11:30:00,65.13,65.18,65.11,65.14,48072.0,57.0435,57.0873,57.026,57.0523,48072.0
2018-09-05 12:00:00,65.13,65.13,64.96,65.03,23015.0,57.0435,57.0435,56.8946,56.9559,23015.0
2018-09-05 12:30:00,65.03,65.13,65.03,65.1,18213.0,56.9559,57.0435,56.9559,57.0172,18213.0
2018-09-05 13:00:00,65.1,65.28,65.08,65.21,31150.0,57.0172,57.1749,56.9997,57.1136,31150.0
2018-09-05 13:30:00,65.2,65.24,65.02,65.03,16851.0,57.1048,57.1398,56.9472,56.9559,16851.0
2018-09-05 14:00:00,65.03,65.14,64.96,65.11,29353.0,56.9559,57.0523,56.8946,57.026,29353.0
2018-09-05 14:30:00,65.11,65.19,65.05,65.17,24112.0,57.026,57.0961,56.9734,57.0785,24112.0
2018-09-05 15:00:00,65.17,65.19,65.09,65.09,25426.0,57.0785,57.0961,57.0085,57.0085,25426.0
2018-09-05 15:30:00,65.09,65.11,64.98,65.03,98061.0,57.0085,57.026,56.9121,56.9559,98061.0
2018-09-06 09:30:00,64.97,65.21,64.86,65.0,49800.0,56.9034,57.1136,56.807,56.9296,49800.0
2018-09-06 10:00:00,65.01,65.02,64.62,64.73,25440.0,56.9384,56.9472,56.5968,56.6932,25440.0
2018-09-06 10:30:00,64.69,64.9,64.68,64.83,21839.0,56.6581,56.8421,56.6494,56.7808,21839.0
2018-09-06 11:00:00,64.83,64.89,64.63,64.69,58518.0,56.7808,56.8333,56.6056,56.6581,58518.0
2018-09-06 11:30:00,64.69,64.74,64.64,64.7,47755.0,56.6581,56.7019,56.6143,56.6669,47755.0
2018-09-06 12:00:00,64.69,64.86,64.6,64.67,100207.0,56.6581,56.807,56.5793,56.6406,100207.0
2018-09-06 12:30:00,64.7,64.72,64.66,64.7,26259.0,56.6669,56.6844,56.6319,56.6669,26259.0
2018-09-06 13:00:00,64.69,64.71,64.65,64.71,47141.0,56.6581,56.6757,56.6231,56.6757,47141.0
2018-09-06 13:30:00,64.71,64.79,64.65,64.7,93429.0,56.6757,56.7457,56.6231,56.6669,93429.0
2018-09-06 14:00:00,64.7,64.74,64.64,64.72,53993.0,56.6669,56.7019,56.6143,56.6844,53993.0
2018-09-06 14:30:00,64.74,64.78,64.7,64.7,53577.0,56.7019,56.737,56.6669,56.6669,53577.0
2018-09-06 15:00:00,64.7,64.84,64.69,64.7,69395.0,56.6669,56.7895,56.6581,56.6669,69395.0
2018-09-06 15:30:00,64.71,64.74,64.68,64.7,143999.0,56.6757,56.7019,56.6494,56.6669,143999.0
2018-09-07 09:30:00,64.7,64.92,64.25,64.86,57058.0,56.6669,56.8596,56.2728,56.807,57058.0
2018-09-07 10:00:00,64.88,64.96,64.79,64.81,36037.0,56.8245,56.8946,56.7457,56.7632,36037.0
2018-09-07 10:30:00,64.84,64.87,64.71,64.72,23224.0,56.7895,56.8158,56.6757,56.6844,23224.0
2018-09-07 11:00:00,64.72,64.76,64.68,64.76,89957.0,56.6844,56.7194,56.6494,56.7194,89957.0
2018-09-07 11:30:00,64.77,64.91,64.76,64.84,43584.0,56.7282,56.8508,56.7194,56.7895,43584.0
2018-09-07 12:00:00,64.85,64.85,64.76,64.78,64355.0,56.7983,56.7983,56.7194,56.737,64355.0
2018-09-07 12:30:00,64.79,64.84,64.77,64.83,51454.0,56.7457,56.7895,56.7282,56.7808,51454.0
2018-09-07 13:00:00,64.82,64.82,64.74,64.8,23439.0,56.772,56.772,56.7019,56.7545,23439.0
2018-09-07 13:30:00,64.82,64.82,64.75,64.77,15481.0,56.772,56.772,56.7107,56.7282,15481.0
2018-09-07 14:00:00,64.77,64.88,64.76,64.81,17774.0,56.7282,56.8245,56.7194,56.7632,17774.0
2018-09-07 14:30:00,64.81,64.81,64.71,64.74,77437.0,56.7632,56.7632,56.6757,56.7019,77437.0
2018-09-07 15:00:00,64.74,64.75,64.62,64.65,35418.0,56.7019,56.7107,56.5968,56.6231,35418.0
2018-09-07 15:30:00,64.66,64.75,64.63,64.67,87731.0,56.6319,56.7107,56.6056,56.6406,87731.0
2018-09-10 09:30:00,64.73,64.88,64.6,64.79,41551.0,56.6932,56.8245,56.5793,56.7457,41551.0
2018-09-10 10:00:00,64.78,64.94,64.73,64.94,64261.0,56.737,56.8771,56.6932,56.8771,64261.0
2018-09-10 10:30:00,64.94,65.01,64.83,64.89,67466.0,56.8771,56.9384,56.7808,56.8333,67466.0
2018-09-10 11:00:00,64.89,64.94,64.78,64.84,53020.0,56.8333,56.8771,56.737,56.7895,53020.0
2018-09-10 11:30:00,64.84,64.84,64.78,64.81,23209.0,56.7895,56.7895,56.737,56.7632,23209.0
2018-09-10 12:00:00,64.79,64.87,64.78,64.8,23617.0,56.7457,56.8158,56.737,56.7545,23617.0
2018-09-10 12:30:00,64.8,64.84,64.79,64.81,32492.0,56.7545,56.7895,56.7457,56.7632,32492.0
2018-09-10 13:00:00,64.81,64.85,64.81,64.84,11018.0,56.7632,56.7983,56.7632,56.7895,11018.0
2018-09-10 13:30:00,64.84,64.85,64.78,64.79,19315.0,56.7895,56.7983,56.737,56.7457,19315.0
2018-09-10 14:00:00,64.78,64.82,64.78,64.82,21084.0,56.737,56.772,56.737,56.772,21084.0
2018-09-10 14:30:00,64.82,64.89,64.81,64.84,10037.0,56.772,56.8333,56.7632,56.7895,10037.0
2018-09-10 15:00:00,64.86,64.93,64.84,64.92,43461.0,56.807,56.8683,56.7895,56.8596,43461.0
2018-09-10 15:30:00,64.94,64.96,64.84,64.84,140787.0,56.8771,56.8946,56.7895,56.7895,140787.0
2018-09-11 09:30:00,64.72,64.81,64.52,64.79,17504.0,56.6844,56.7632,56.5092,56.7457,17504.0
2018-09-11 10:00:00,64.8,64.99,64.8,64.91,23006.0,56.7545,56.9209,56.7545,56.8508,23006.0
2018-09-11 10:30:00,64.88,64.9,64.75,64.77,17992.0,56.8245,56.8421,56.7107,56.7282,17992.0
2018-09-11 11:00:00,64.77,64.82,64.69,64.69,16677.0,56.7282,56.772,56.6581,56.6581,16677.0
2018-09-11 11:30:00,64.72,64.92,64.72,64.92,33882.0,56.6844,56.8596,56.6844,56.8596,33882.0
2018-09-11 12:00:00,64.92,64.94,64.83,64.83,16662.0,56.8596,56.8771,56.7808,56.7808,16662.0
2018-09-11 12:30:00,64.85,64.87,64.83,64.87,13740.0,56.7983,56.8158,56.7808,56.8158,13740.0
2018-09-11 13:00:00,64.85,64.93,64.85,64.91,44068.0,56.7983,56.8683,56.7983,56.8508,44068.0
2018-09-11 13:30:00,64.91,64.97,64.9,64.94,21286.0,56.8508,56.9034,56.8421,56.8771,21286.0
2018-09-11 14:00:00,64.94,65.0,64.92,65.0,40669.0,56.8771,56.9296,56.8596,56.9296,40669.0
2018-09-11 14:30:00,64.99,65.0,64.95,64.98,27606.0,56.9209,56.9296,56.8859,56.9121,27606.0
2018-09-11 15:00:00,64.97,64.99,64.93,64.96,81234.0,56.9034,56.9209,56.8683,56.8946,81234.0
2018-09-11 15:30:00,64.96,65.13,64.96,65.06,272326.0,56.8946,57.0435,56.8946,56.9822,272326.0
2018-09-12 09:30:00,65.07,65.3,64.86,65.21,20764.0,56.991,57.1924,56.807,57.1136,20764.0
2018-09-12 10:00:00,65.21,65.35,65.19,65.3,25037.0,57.1136,57.2362,57.0961,57.1924,25037.0
2018-09-12 10:30:00,65.3,65.57,65.17,65.54,131686.0,57.1924,57.4289,57.0785,57.4026,131686.0
2018-09-12 11:00:00,65.53,65.8,65.53,65.69,25169.0,57.3938,57.6303,57.3938,57.534,25169.0
2018-09-12 11:30:00,65.69,65.75,65.61,65.71,29278.0,57.534,57.5865,57.4639,57.5515,29278.0
2018-09-12 12:00:00,65.7,65.79,65.66,65.72,14630.0,57.5427,57.6216,57.5077,57.5603,14630.0
2018-09-12 12:30:00,65.72,65.75,65.54,65.6,16403.0,57.5603,57.5865,57.4026,57.4552,16403.0
2018-09-12 13:00:00,65.6,65.65,65.54,65.63,13764.0,57.4552,57.4989,57.4026,57.4814,13764.0
2018-09-12 13:30:00,65.62,65.64,65.54,65.56,22700.0,57.4727,57.4902,57.4026,57.4201,22700.0
2018-09-12 14:00:00,65.56,65.59,65.52,65.53,30129.0,57.4201,57.4464,57.3851,57.3938,30129.0
2018-09-12 14:30:00,65.54,65.57,65.49,65.57,14241.0,57.4026,57.4289,57.3588,57.4289,14241.0
2018-09-12 15:00:00,65.56,65.61,65.53,65.56,42398.0,57.4201,57.4639,57.3938,57.4201,42398.0
2018-09-12 15:30:00,65.56,65.6,65.47,65.47,74145.0,57.4201,57.4552,57.3413,57.3413,74145.0
2018-09-13 09:30:00,65.67,65.96,65.51,65.89,33047.0,57.5165,57.7705,57.3763,57.7091,33047.0
2018-09-13 10:00:00,65.83,65.98,65.82,65.94,13596.0,57.6566,57.788,57.6478,57.7529,13596.0
2018-09-13 10:30:00,65.94,65.98,65.75,65.81,23596.0,57.7529,57.788,57.5865,57.6391,23596.0
2018-09-13 11:00:00,65.8,65.82,65.72,65.77,16047.0,57.6303,57.6478,57.5603,57.604,16047.0
2018-09-13 11:30:00,65.78,65.88,65.73,65.88,28192.0,57.6128,57.7004,57.569,57.7004,28192.0
2018-09-13 12:00:00,65.88,65.98,65.81,65.98,29356.0,57.7004,57.788,57.6391,57.788,29356.0
2018-09-13 12:30:00,65.98,66.06,65.96,66.06,24850.0,57.788,57.858,57.7705,57.858,24850.0
2018-09-13 13:00:00,66.07,66.1,65.98,66.05,23336.0,57.8668,57.8931,57.788,57.8493,23336.0
2018-09-13 13:30:00,66.06,66.16,66.04,66.09,46689.0,57.858,57.9456,57.8405,57.8843,46689.0
2018-09-13 14:00:00,66.09,66.2,66.08,66.11,16746.0,57.8843,57.9807,57.8756,57.9018,16746.0
2018-09-13 14:30:00,66.12,66.14,66.03,66.09,22961.0,57.9106,57.9281,57.8318,57.8843,22961.0
2018-09-13 15:00:00,66.09,66.09,66.01,66.03,35382.0,57.8843,57.8843,57.8142,57.8318,35382.0
2018-09-13 15:30:00,66.03,66.14,65.99,66.14,107741.0,57.8318,57.9281,57.7967,57.9281,107741.0
2018-09-14 09:30:00,66.26,66.38,65.95,66.3,18521.0,58.0332,58.1383,57.7617,58.0682,18521.0
2018-09-14 10:00:00,66.3,66.34,66.13,66.31,14611.0,58.0682,58.1033,57.9193,58.077,14611.0
2018-09-14 10:30:00,66.32,66.48,66.28,66.39,8000.0,58.0858,58.2259,58.0507,58.1471,8000.0
2018-09-14 11:00:00,66.37,66.46,66.35,66.36,23008.0,58.1295,58.2084,58.112,58.1208,23008.0
2018-09-14 11:30:00,66.36,66.41,66.32,66.37,17108.0,58.1208,58.1646,58.0858,58.1295,17108.0
2018-09-14 12:00:00,66.35,66.36,66.22,66.25,12453.0,58.112,58.1208,57.9982,58.0244,12453.0
2018-09-14 12:30:00,66.25,66.28,66.21,66.25,10081.0,58.0244,58.0507,57.9894,58.0244,10081.0
2018-09-14 13:00:00,66.26,66.29,66.22,66.26,9976.0,58.0332,58.0595,57.9982,58.0332,9976.0
2018-09-14 13:30:00,66.27,66.3,66.26,66.29,3705.0,58.042,58.0682,58.0332,58.0595,3705.0
2018-09-14 14:00:00,66.31,66.36,66.3,66.31,9172.0,58.077,58.1208,58.0682,58.077,9172.0
2018-09-14 14:30:00,66.31,66.33,66.22,66.23,7511.0,58.077,58.0945,57.9982,58.0069,7511.0
2018-09-14 15:00:00,66.23,66.26,66.22,66.23,11618.0,58.0069,58.0332,57.9982,58.0069,11618.0
2018-09-14 15:30:00,66.23,66.27,66.13,66.2,88498.0,58.0069,58.042,57.9193,57.9807,88498.0
2018-09-17 09:30:00,66.38,66.58,66.11,66.25,30658.0,58.1383,58.3135,57.9018,58.0244,30658.0
2018-09-17 10:00:00,66.25,66.28,66.16,66.17,46729.0,58.0244,58.0507,57.9456,57.9544,46729.0
2018-09-17 10:30:00,66.16,66.19,66.04,66.09,31293.0,57.9456,57.9719,57.8405,57.8843,31293.0
2018-09-17 11:00:00,66.08,66.14,65.92,65.93,53018.0,57.8756,57.9281,57.7354,57.7442,53018.0
2018-09-17 11:30:00,65.93,66.01,65.93,65.96,15612.0,57.7442,57.8142,57.7442,57.7705,15612.0
2018-09-17 12:00:00,65.97,65.98,65.93,65.97,24265.0,57.7792,57.788,57.7442,57.7792,24265.0
2018-09-17 12:30:00,65.97,65.98,65.82,65.82,32485.0,57.7792,57.788,57.6478,57.6478,32485.0
2018-09-17 13:00:00,65.83,65.84,65.72,65.82,64474.0,57.6566,57.6654,57.5603,57.6478,64474.0
2018-09-17 13:30:00,65.83,65.83,65.77,65.8,13417.0,57.6566,57.6566,57.604,57.6303,13417.0
2018-09-17 14:00:00,65.79,65.82,65.78,65.81,20427.0,57.6216,57.6478,57.6128,57.6391,20427.0
2018-09-17 14:30:00,65.8,65.84,65.78,65.8,21241.0,57.6303,57.6654,57.6128,57.6303,21241.0
2018-09-17 15:00:00,65.81,65.85,65.76,65.76,43789.0,57.6391,57.6741,57.5953,57.5953,43789.0
2018-09-17 15:30:00,65.73,65.76,65.66,65.74,98017.0,57.569,57.5953,57.5077,57.5778,98017.0
2018-09-18 09:30:00,65.66,66.26,65.38,65.97,94485.0,57.5077,58.0332,57.2625,57.7792,94485.0
2018-09-18 10:00:00,66.0,66.02,65.87,65.93,33129.0,57.8055,57.823,57.6916,57.7442,33129.0
2018-09-18 10:30:00,65.94,66.07,65.88,66.05,35052.0,57.7529,57.8668,57.7004,57.8493,35052.0
2018-09-18 11:00:00,66.06,66.12,66.04,66.11,10647.0,57.858,57.9106,57.8405,57.9018,10647.0
2018-09-18 11:30:00,66.13,66.26,66.11,66.2,10800.0,57.9193,58.0332,57.9018,57.9807,10800.0
2018-09-18 12:00:00,66.2,66.26,66.17,66.17,16560.0,57.9807,58.0332,57.9544,57.9544,16560.0
2018-09-18 12:30:00,66.17,66.21,66.16,66.19,15708.0,57.9544,57.9894,57.9456,57.9719,15708.0
2018-09-18 13:00:00,66.2,66.22,66.18,66.22,18979.0,57.9807,57.9982,57.9631,57.9982,18979.0
2018-09-18 13:30:00,66.22,66.29,66.2,66.27,11469.0,57.9982,58.0595,57.9807,58.042,11469.0
2018-09-18 14:00:00,66.28,66.39,66.28,66.39,8164.0,58.0507,58.1471,58.0507,58.1471,8164.0
2018-09-18 14:30:00,66.39,66.41,66.32,66.32,18960.0,58.1471,58.1646,58.0858,58.0858,18960.0
2018-09-18 15:00:00,66.32,66.33,66.24,66.25,17565.0,58.0858,58.0945,58.0157,58.0244,17565.0
2018-09-18 15:30:00,66.25,66.35,66.19,66.22,66031.0,58.0244,58.112,57.9719,57.9982,66031.0
2018-09-19 09:30:00,66.87,66.87,65.92,65.97,61519.0,58.5675,58.5675,57.7354,57.7792,61519.0
2018-09-19 10:00:00,65.98,66.21,65.96,66.01,59808.0,57.788,57.9894,57.7705,57.8142,59808.0
2018-09-19 10:30:00,66.0,66.04,65.93,66.01,25200.0,57.8055,57.8405,57.7442,57.8142,25200.0
2018-09-19 11:00:00,66.0,66.14,65.99,66.12,23012.0,57.8055,57.9281,57.7967,57.9106,23012.0
2018-09-19 11:30:00,66.13,66.2,66.11,66.18,27614.0,57.9193,57.9807,57.9018,57.9631,27614.0
2018-09-19 12:00:00,66.19,66.25,66.11,66.13,40182.0,57.9719,58.0244,57.9018,57.9193,40182.0
2018-09-19 12:30:00,66.14,66.17,66.06,66.14,14265.0,57.9281,57.9544,57.858,57.9281,14265.0
2018-09-19 13:00:00,66.14,66.17,66.09,66.16,32340.0,57.9281,57.9544,57.8843,57.9456,32340.0
2018-09-19 13:30:00,66.14,66.18,66.12,66.12,26134.0,57.9281,57.9631,57.9106,57.9106,26134.0
2018-09-19 14:00:00,66.12,66.15,66.09,66.11,47991.0,57.9106,57.9369,57.8843,57.9018,47991.0
2018-09-19 14:30:00,66.12,66.13,65.93,65.99,38914.0,57.9106,57.9193,57.7442,57.7967,38914.0
2018-09-19 15:00:00,65.99,66.02,65.98,65.99,23682.0,57.7967,57.823,57.788,57.7967,23682.0
2018-09-19 15:30:00,65.99,66.03,65.83,65.99,119901.0,57.7967,57.8318,57.6566,57.7967,119901.0
2018-09-20 09:30:00,66.15,66.29,65.97,65.97,14143.0,57.9369,58.0595,57.7792,57.7792,14143.0
2018-09-20 10:00:00,65.88,66.07,65.88,66.02,9352.0,57.7004,57.8668,57.7004,57.823,9352.0
2018-09-20 10:30:00,66.01,66.15,66.0,66.02,55017.0,57.8142,57.9369,57.8055,57.823,55017.0
2018-09-20 11:00:00,66.02,66.1,65.87,65.92,49296.0,57.823,57.8931,57.6916,57.7354,49296.0
2018-09-20 11:30:00,65.92,66.03,65.88,66.02,15509.0,57.7354,57.8318,57.7004,57.823,15509.0
2018-09-20 12:00:00,66.07,66.1,66.0,66.07,8806.0,57.8668,57.8931,57.8055,57.8668,8806.0
2018-09-20 12:30:00,66.06,66.09,65.88,66.08,32196.0,57.858,57.8843,57.7004,57.8756,32196.0
2018-09-20 13:00:00,66.07,66.07,66.01,66.04,12002.0,57.8668,57.8668,57.8142,57.8405,12002.0
2018-09-20 13:30:00,66.02,66.11,66.0,66.08,21400.0,57.823,57.9018,57.8055,57.8756,21400.0
2018-09-20 14:00:00,66.09,66.23,66.08,66.16,48507.0,57.8843,58.0069,57.8756,57.9456,48507.0
2018-09-20 14:30:00,66.14,66.22,66.13,66.21,30359.0,57.9281,57.9982,57.9193,57.9894,30359.0
2018-09-20 15:00:00,66.22,66.26,66.18,66.18,29932.0,57.9982,58.0332,57.9631,57.9631,29932.0
2018-09-20 15:30:00,66.19,66.19,66.06,66.16,102171.0,57.9719,57.9719,57.858,57.9456,102171.0
2018-09-21 09:30:00,66.27,66.43,65.99,66.23,36643.0,58.042,58.1821,57.7967,58.0069,36643.0
2018-09-21 10:00:00,66.22,66.32,66.17,66.26,10401.0,57.9982,58.0858,57.9544,58.0332,10401.0
2018-09-21 10:30:00,66.27,66.3,66.22,66.28,10669.0,58.042,58.0682,57.9982,58.0507,10669.0
2018-09-21 11:00:00,66.27,66.31,66.23,66.23,15153.0,58.042,58.077,58.0069,58.0069,15153.0
2018-09-21 11:30:00,66.24,66.37,66.21,66.31,16370.0,58.0157,58.1295,57.9894,58.077,16370.0
2018-09-21 12:00:00,66.33,66.36,66.26,66.28,13088.0,58.0945,58.1208,58.0332,58.0507,13088.0
2018-09-21 12:30:00,66.28,66.28,66.24,66.24,11084.0,58.0507,58.0507,58.0157,58.0157,11084.0
2018-09-21 13:00:00,66.25,66.35,66.21,66.35,44627.0,58.0244,58.112,57.9894,58.112,44627.0
2018-09-21 13:30:00,66.35,66.41,66.32,66.34,13989.0,58.112,58.1646,58.0858,58.1033,13989.0
2018-09-21 14:00:00,66.34,66.35,66.29,66.34,14316.0,58.1033,58.112,58.0595,58.1033,14316.0
2018-09-21 14:30:00,66.34,66.36,66.28,66.29,13781.0,58.1033,58.1208,58.0507,58.0595,13781.0
2018-09-21 15:00:00,66.29,66.34,66.29,66.3,35448.0,58.0595,58.1033,58.0595,58.0682,35448.0
2018-09-21 15:30:00,66.3,66.37,66.26,66.31,54062.0,58.0682,58.1295,58.0332,58.077,54062.0
2018-09-24 09:30:00,66.11,66.16,65.48,65.77,36970.0,57.9018,57.9456,57.35,57.604,36970.0
2018-09-24 10:00:00,65.77,65.99,65.67,65.89,22255.0,57.604,57.7967,57.5165,57.7091,22255.0
2018-09-24 10:30:00,65.88,66.02,65.84,66.02,24884.0,57.7004,57.823,57.6654,57.823,24884.0
2018-09-24 11:00:00,66.03,66.1,65.97,66.07,17955.0,57.8318,57.8931,57.7792,57.8668,17955.0
2018-09-24 11:30:00,66.03,66.03,65.87,65.92,6328.0,57.8318,57.8318,57.6916,57.7354,6328.0
2018-09-24 12:00:00,65.92,65.96,65.88,65.95,6748.0,57.7354,57.7705,57.7004,57.7617,6748.0
2018-09-24 12:30:00,65.95,65.95,65.84,65.89,16401.0,57.7617,57.7617,57.6654,57.7091,16401.0
2018-09-24 13:00:00,65.88,66.13,65.85,66.12,23243.0,57.7004,57.9193,57.6741,57.9106,23243.0
2018-09-24 13:30:00,66.12,66.22,66.09,66.09,13140.0,57.9106,57.9982,57.8843,57.8843,13140.0
2018-09-24 14:00:00,66.11,66.27,66.08,66.11,28987.0,57.9018,58.042,57.8756,57.9018,28987.0
2018-09-24 14:30:00,66.14,66.22,66.11,66.17,17945.0,57.9281,57.9982,57.9018,57.9544,17945.0
2018-09-24 15:00:00,66.16,66.25,66.16,66.24,23770.0,57.9456,58.0244,57.9456,58.0157,23770.0
2018-09-24 15:30:00,66.25,66.49,66.24,66.38,172557.0,58.0244,58.2346,58.0157,58.1383,172557.0
2018-09-25 09:30:00,66.36,66.68,66.36,66.63,13604.0,58.1208,58.4011,58.1208,58.3573,13604.0
2018-09-25 10:00:00,66.61,66.63,66.44,66.46,8486.0,58.3397,58.3573,58.1909,58.2084,8486.0
2018-09-25 10:30:00,66.48,66.73,66.45,66.59,23473.0,58.2259,58.4449,58.1996,58.3222,23473.0
2018-09-25 11:00:00,66.59,66.61,66.52,66.56,13548.0,58.3222,58.3397,58.2609,58.296,13548.0
2018-09-25 11:30:00,66.57,66.62,66.56,66.57,7218.0,58.3047,58.3485,58.296,58.3047,7218.0
2018-09-25 12:00:00,66.57,66.58,66.47,66.49,10962.0,58.3047,58.3135,58.2171,58.2346,10962.0
2018-09-25 12:30:00,66.47,66.49,66.3,66.32,23896.0,58.2171,58.2346,58.0682,58.0858,23896.0
2018-09-25 13:00:00,66.31,66.33,66.26,66.29,13235.0,58.077,58.0945,58.0332,58.0595,13235.0
2018-09-25 13:30:00,66.29,66.29,66.18,66.27,15278.0,58.0595,58.0595,57.9631,58.042,15278.0
2018-09-25 14:00:00,66.27,66.47,66.27,66.31,24087.0,58.042,58.2171,58.042,58.077,24087.0
2018-09-25 14:30:00,66.31,66.31,66.23,66.27,18114.0,58.077,58.077,58.0069,58.042,18114.0
2018-09-25 15:00:00,66.28,66.34,66.28,66.3,18569.0,58.0507,58.1033,58.0507,58.0682,18569.0
2018-09-25 15:30:00,66.31,66.46,66.31,66.43,97895.0,58.077,58.2084,58.077,58.1821,97895.0
2018-09-26 09:30:00,66.52,66.79,66.31,66.58,21842.0,58.2609,58.4974,58.077,58.3135,21842.0
2018-09-26 10:00:00,66.6,66.64,66.48,66.52,23312.0,58.331,58.366,58.2259,58.2609,23312.0
2018-09-26 10:30:00,66.52,66.52,66.41,66.46,10152.0,58.2609,58.2609,58.1646,58.2084,10152.0
2018-09-26 11:00:00,66.46,66.47,66.34,66.44,36343.0,58.2084,58.2171,58.1033,58.1909,36343.0
2018-09-26 11:30:00,66.44,66.52,66.41,66.42,20615.0,58.1909,58.2609,58.1646,58.1733,20615.0
2018-09-26 12:00:00,66.41,66.42,66.31,66.33,20101.0,58.1646,58.1733,58.077,58.0945,20101.0
2018-09-26 12:30:00,66.32,66.44,66.25,66.4,50664.0,58.0858,58.1909,58.0244,58.1558,50664.0
2018-09-26 13:00:00,66.38,66.41,66.32,66.35,15626.0,58.1383,58.1646,58.0858,58.112,15626.0
2018-09-26 13:30:00,66.36,66.45,66.3,66.36,80077.0,58.1208,58.1996,58.0682,58.1208,80077.0
2018-09-26 14:00:00,66.35,66.47,66.32,66.37,33348.0,58.112,58.2171,58.0858,58.1295,33348.0
2018-09-26 14:30:00,66.36,66.46,66.23,66.25,52692.0,58.1208,58.2084,58.0069,58.0244,52692.0
2018-09-26 15:00:00,66.25,66.31,66.21,66.25,72142.0,58.0244,58.077,57.9894,58.0244,72142.0
2018-09-26 15:30:00,66.23,66.26,65.79,65.82,246920.0,58.0069,58.0332,57.6216,57.6478,246920.0
2018-09-27 09:30:00,65.73,65.8,65.35,65.54,22177.0,57.7872,57.8487,57.4531,57.6201,22177.0
2018-09-27 10:00:00,65.57,65.86,65.57,65.82,35396.0,57.6465,57.9015,57.6465,57.8663,35396.0
2018-09-27 10:30:00,65.83,66.02,65.78,65.95,29828.0,57.8751,58.0421,57.8311,57.9806,29828.0
2018-09-27 11:00:00,65.98,66.1,65.95,66.03,31159.0,58.007,58.1125,57.9806,58.0509,31159.0
2018-09-27 11:30:00,66.04,66.07,65.94,65.97,40435.0,58.0597,58.0861,57.9718,57.9982,40435.0
2018-09-27 12:00:00,65.95,66.09,65.92,66.09,42059.0,57.9806,58.1037,57.9542,58.1037,42059.0
2018-09-27 12:30:00,66.09,66.12,66.01,66.02,19104.0,58.1037,58.13,58.0333,58.0421,19104.0
2018-09-27 13:00:00,66.01,66.01,65.9,65.95,16884.0,58.0333,58.0333,57.9366,57.9806,16884.0
2018-09-27 13:30:00,65.95,66.32,65.95,66.08,42883.0,57.9806,58.3059,57.9806,58.0949,42883.0
2018-09-27 14:00:00,66.08,66.11,65.97,66.1,55008.0,58.0949,58.1213,57.9982,58.1125,55008.0
2018-09-27 14:30:00,66.1,66.12,65.95,65.98,82733.0,58.1125,58.13,57.9806,58.007,82733.0
2018-09-27 15:00:00,65.98,66.03,65.95,66.0,65632.0,58.007,58.0509,57.9806,58.0245,65632.0
2018-09-27 15:30:00,66.0,66.13,65.87,65.98,169691.0,58.0245,58.1388,57.9103,58.007,169691.0
2018-09-28 09:30:00,65.78,66.31,65.51,66.1,17080.0,57.8311,58.2971,57.5938,58.1125,17080.0
2018-09-28 10:00:00,66.09,66.12,65.84,65.91,49481.0,58.1037,58.13,57.8839,57.9454,49481.0
2018-09-28 10:30:00,65.9,66.02,65.88,66.0,35801.0,57.9366,58.0421,57.919,58.0245,35801.0
2018-09-28 11:00:00,66.02,66.04,65.96,66.01,21104.0,58.0421,58.0597,57.9894,58.0333,21104.0
2018-09-28 11:30:00,66.03,66.03,65.98,66.01,17637.0,58.0509,58.0509,58.007,58.0333,17637.0
2018-09-28 12:00:00,66.0,66.04,65.98,65.99,13255.0,58.0245,58.0597,58.007,58.0158,13255.0
2018-09-28 12:30:00,66.0,66.04,65.97,66.02,16613.0,58.0245,58.0597,57.9982,58.0421,16613.0
2018-09-28 13:00:00,66.01,66.04,66.0,66.02,6500.0,58.0333,58.0597,58.0245,58.0421,6500.0
2018-09-28 13:30:00,66.03,66.03,66.0,66.02,16184.0,58.0509,58.0509,58.0245,58.0421,16184.0
2018-09-28 14:00:00,66.01,66.03,65.99,66.02,13485.0,58.0333,58.0509,58.0158,58.0421,13485.0
2018-09-28 14:30:00,66.02,66.03,65.99,66.02,11218.0,58.0421,58.0509,58.0158,58.0421,11218.0
2018-09-28 15:00:00,66.02,66.1,66.0,66.04,59088.0,58.0421,58.1125,58.0245,58.0597,59088.0
2018-09-28 15:30:00,66.03,66.11,65.8,65.99,190428.0,58.0509,58.1213,57.8487,58.0158,190428.0
2018-10-01 09:30:00,66.27,66.41,65.89,65.9,24991.0,58.2619,58.385,57.9278,57.9366,24991.0
2018-10-01 10:00:00,65.86,66.04,65.77,66.03,62212.0,57.9015,58.0597,57.8223,58.0509,62212.0
2018-10-01 10:30:00,66.03,66.1,65.74,65.78,15048.0,58.0509,58.1125,57.796,57.8311,15048.0
2018-10-01 11:00:00,65.77,65.98,65.7,65.77,128837.0,57.8223,58.007,57.7608,57.8223,128837.0
2018-10-01 11:30:00,65.77,65.8,65.68,65.8,42871.0,57.8223,57.8487,57.7432,57.8487,42871.0
2018-10-01 12:00:00,65.81,65.9,65.58,65.58,544634.0,57.8575,57.9366,57.6553,57.6553,544634.0
2018-10-01 12:30:00,65.58,65.77,65.56,65.75,14696.0,57.6553,57.8223,57.6377,57.8048,14696.0
2018-10-01 13:00:00,65.77,65.8,65.64,65.66,11667.0,57.8223,57.8487,57.708,57.7256,11667.0
2018-10-01 13:30:00,65.65,65.74,65.65,65.72,34285.0,57.7168,57.796,57.7168,57.7784,34285.0
2018-10-01 14:00:00,65.71,65.75,65.67,65.7,40070.0,57.7696,57.8048,57.7344,57.7608,40070.0
2018-10-01 14:30:00,65.7,65.83,65.67,65.82,43587.0,57.7608,57.8751,57.7344,57.8663,43587.0
2018-10-01 15:00:00,65.82,65.84,65.58,65.6,70718.0,57.8663,57.8839,57.6553,57.6729,70718.0
2018-10-01 15:30:00,65.6,65.63,65.47,65.62,109496.0,57.6729,57.6993,57.5586,57.6905,109496.0
2018-10-02 09:30:00,65.44,65.56,63.84,65.26,23776.0,57.5322,57.6377,56.1256,57.374,23776.0
2018-10-02 10:00:00,65.26,65.3,65.02,65.12,61551.0,57.374,57.4091,57.163,57.2509,61551.0
2018-10-02 10:30:00,65.12,65.13,64.85,64.87,165833.0,57.2509,57.2597,57.0135,57.0311,165833.0
2018-10-02 11:00:00,64.86,65.18,64.84,65.09,50009.0,57.0223,57.3036,57.0047,57.2245,50009.0
2018-10-02 11:30:00,65.09,65.15,65.06,65.14,37572.0,57.2245,57.2773,57.1981,57.2685,37572.0
2018-10-02 12:00:00,65.14,65.21,65.07,65.12,17887.0,57.2685,57.33,57.2069,57.2509,17887.0
2018-10-02 12:30:00,65.12,65.14,65.09,65.09,22990.0,57.2509,57.2685,57.2245,57.2245,22990.0
2018-10-02 13:00:00,65.11,65.12,65.0,65.04,20518.0,57.2421,57.2509,57.1454,57.1806,20518.0
2018-10-02 13:30:00,65.04,65.05,64.99,65.02,14844.0,57.1806,57.1893,57.1366,57.163,14844.0
2018-10-02 14:00:00,65.02,65.18,65.01,65.06,35689.0,57.163,57.3036,57.1542,57.1981,35689.0
2018-10-02 14:30:00,65.07,65.11,65.02,65.09,55190.0,57.2069,57.2421,57.163,57.2245,55190.0
2018-10-02 15:00:00,65.09,65.15,65.04,65.12,67104.0,57.2245,57.2773,57.1806,57.2509,67104.0
2018-10-02 15:30:00,65.12,65.17,65.05,65.07,116135.0,57.2509,57.2948,57.1893,57.2069,116135.0
2018-10-03 09:30:00,65.3,65.3,64.95,65.01,12267.0,57.4091,57.4091,57.1014,57.1542,12267.0
2018-10-03 10:00:00,64.96,65.36,64.95,65.26,24530.0,57.1102,57.4619,57.1014,57.374,24530.0
2018-10-03 10:30:00,65.28,65.36,65.26,65.3,14862.0,57.3916,57.4619,57.374,57.4091,14862.0
2018-10-03 11:00:00,65.3,65.42,65.25,65.41,19626.0,57.4091,57.5146,57.3652,57.5058,19626.0
2018-10-03 11:30:00,65.41,65.46,65.34,65.42,15741.0,57.5058,57.5498,57.4443,57.5146,15741.0
2018-10-03 12:00:00,65.42,65.48,65.41,65.45,10420.0,57.5146,57.5674,57.5058,57.541,10420.0
2018-10-03 12:30:00,65.45,65.48,65.43,65.46,12577.0,57.541,57.5674,57.5234,57.5498,12577.0
2018-10-03 13:00:00,65.46,65.54,65.43,65.44,19283.0,57.5498,57.6201,57.5234,57.5322,19283.0
2018-10-03 13:30:00,65.45,65.45,65.37,65.4,15087.0,57.541,57.541,57.4707,57.4971,15087.0
2018-10-03 14:00:00,65.4,65.46,65.4,65.45,10524.0,57.4971,57.5498,57.4971,57.541,10524.0
2018-10-03 14:30:00,65.45,65.48,65.37,65.45,40987.0,57.541,57.5674,57.4707,57.541,40987.0
2018-10-03 15:00:00,65.45,65.46,65.37,65.37,37344.0,57.541,57.5498,57.4707,57.4707,37344.0
2018-10-03 15:30:00,65.37,65.42,65.32,65.42,98285.0,57.4707,57.5146,57.4267,57.5146,98285.0
2018-10-04 09:30:00,65.31,65.36,64.96,65.16,20503.0,57.4179,57.4619,57.1102,57.2861,20503.0
2018-10-04 10:00:00,65.12,65.15,64.95,64.96,19390.0,57.2509,57.2773,57.1014,57.1102,19390.0
2018-10-04 10:30:00,64.95,65.03,64.92,64.96,21525.0,57.1014,57.1718,57.0751,57.1102,21525.0
2018-10-04 11:00:00,64.95,65.03,64.77,64.92,29689.0,57.1014,57.1718,56.9432,57.0751,29689.0
2018-10-04 11:30:00,64.92,65.09,64.85,65.03,41925.0,57.0751,57.2245,57.0135,57.1718,41925.0
2018-10-04 12:00:00,65.02,65.02,64.86,64.89,20615.0,57.163,57.163,57.0223,57.0487,20615.0
2018-10-04 12:30:00,64.89,65.0,64.88,64.91,13955.0,57.0487,57.1454,57.0399,57.0663,13955.0
2018-10-04 13:00:00,64.91,64.92,64.78,64.85,19389.0,57.0663,57.0751,56.952,57.0135,19389.0
2018-10-04 13:30:00,64.86,64.87,64.78,64.78,25141.0,57.0223,57.0311,56.952,56.952,25141.0
2018-10-04 14:00:00,64.78,64.97,64.72,64.9,53105.0,56.952,57.119,56.8992,57.0575,53105.0
2018-10-04 14:30:00,64.91,65.23,64.83,65.01,48471.0,57.0663,57.3476,56.9959,57.1542,48471.0
2018-10-04 15:00:00,65.02,65.12,65.01,65.06,40457.0,57.163,57.2509,57.1542,57.1981,40457.0
2018-10-04 15:30:00,65.06,65.29,64.99,65.27,126747.0,57.1981,57.4003,57.1366,57.3828,126747.0
2018-10-05 09:30:00,65.26,65.66,65.23,65.41,24999.0,57.374,57.7256,57.3476,57.5058,24999.0
2018-10-05 10:00:00,65.41,65.42,65.24,65.29,22508.0,57.5058,57.5146,57.3564,57.4003,22508.0
2018-10-05 10:30:00,65.26,65.42,65.2,65.42,32341.0,57.374,57.5146,57.3212,57.5146,32341.0
2018-10-05 11:00:00,65.42,65.44,65.14,65.27,62597.0,57.5146,57.5322,57.2685,57.3828,62597.0
2018-10-05 11:30:00,65.25,65.26,64.98,65.01,62229.0,57.3652,57.374,57.1278,57.1542,62229.0
2018-10-05 12:00:00,65.03,65.14,65.01,65.06,43839.0,57.1718,57.2685,57.1542,57.1981,43839.0
2018-10-05 12:30:00,65.06,65.06,64.95,65.02,26113.0,57.1981,57.1981,57.1014,57.163,26113.0
2018-10-05 13:00:00,64.98,65.1,64.92,65.0,31143.0,57.1278,57.2333,57.0751,57.1454,31143.0
2018-10-05 13:30:00,65.0,65.18,64.93,65.08,33006.0,57.1454,57.3036,57.0838,57.2157,33006.0
2018-10-05 14:00:00,65.07,65.12,64.99,65.1,24818.0,57.2069,57.2509,57.1366,57.2333,24818.0
2018-10-05 14:30:00,65.09,65.25,65.02,65.25,37539.0,57.2245,57.3652,57.163,57.3652,37539.0
2018-10-05 15:00:00,65.23,65.28,65.11,65.17,28885.0,57.3476,57.3916,57.2421,57.2948,28885.0
2018-10-05 15:30:00,65.16,65.2,65.02,65.04,92065.0,57.2861,57.3212,57.163,57.1806,92065.0
2018-10-08 09:30:00,64.79,64.79,64.24,64.57,25211.0,56.9608,56.9608,56.4772,56.7673,25211.0
2018-10-08 10:00:00,64.51,64.51,64.23,64.27,16628.0,56.7146,56.7146,56.4684,56.5036,16628.0
2018-10-08 10:30:00,64.23,64.24,64.03,64.04,18534.0,56.4684,56.4772,56.2926,56.3014,18534.0
2018-10-08 11:00:00,64.03,64.03,63.41,63.44,90462.0,56.2926,56.2926,55.7475,55.7739,90462.0
2018-10-08 11:30:00,63.45,63.45,63.07,63.14,23854.0,55.7827,55.7827,55.4486,55.5101,23854.0
2018-10-08 12:00:00,63.14,63.14,62.98,63.04,41637.0,55.5101,55.5101,55.3695,55.4222,41637.0
2018-10-08 12:30:00,63.09,63.11,62.96,63.01,35216.0,55.4662,55.4838,55.3519,55.3959,35216.0
2018-10-08 13:00:00,63.02,63.18,62.97,62.97,51731.0,55.4047,55.5453,55.3607,55.3607,51731.0
2018-10-08 13:30:00,62.98,63.0,62.91,62.93,15381.0,55.3695,55.3871,55.3079,55.3255,15381.0
2018-10-08 14:00:00,62.92,63.17,62.92,63.16,15400.0,55.3167,55.5365,55.3167,55.5277,15400.0
2018-10-08 14:30:00,63.17,63.54,63.17,63.46,64190.0,55.5365,55.8618,55.5365,55.7915,64190.0
2018-10-08 15:00:00,63.47,63.55,63.46,63.53,30997.0,55.8003,55.8706,55.7915,55.853,30997.0
2018-10-08 15:30:00,63.55,63.65,63.46,63.6,169114.0,55.8706,55.9585,55.7915,55.9146,169114.0
2018-10-09 09:30:00,63.47,63.94,62.97,63.58,65840.0,55.8003,56.2135,55.3607,55.897,65840.0
2018-10-09 10:00:00,63.59,63.65,63.45,63.47,45615.0,55.9058,55.9585,55.7827,55.8003,45615.0
2018-10-09 10:30:00,63.47,63.51,63.35,63.36,30324.0,55.8003,55.8354,55.6948,55.7036,30324.0
2018-10-09 11:00:00,63.36,63.36,63.12,63.12,26164.0,55.7036,55.7036,55.4926,55.4926,26164.0
2018-10-09 11:30:00,63.12,63.12,62.87,62.96,71468.0,55.4926,55.4926,55.2728,55.3519,71468.0
2018-10-09 12:00:00,62.95,63.01,62.76,62.79,43135.0,55.3431,55.3959,55.1761,55.2024,43135.0
2018-10-09 12:30:00,62.79,63.01,62.75,62.86,91499.0,55.2024,55.3959,55.1673,55.264,91499.0
2018-10-09 13:00:00,62.88,63.0,62.84,62.9,37599.0,55.2816,55.3871,55.2464,55.2992,37599.0
2018-10-09 13:30:00,62.9,63.11,62.82,63.04,29253.0,55.2992,55.4838,55.2288,55.4222,29253.0
2018-10-09 14:00:00,63.09,63.09,62.88,63.0,36628.0,55.4662,55.4662,55.2816,55.3871,36628.0
2018-10-09 14:30:00,63.0,63.06,62.98,63.0,98366.0,55.3871,55.4398,55.3695,55.3871,98366.0
2018-10-09 15:00:00,63.01,63.28,62.98,63.1,84000.0,55.3959,55.6332,55.3695,55.475,84000.0
2018-10-09 15:30:00,63.1,63.14,62.96,62.97,91746.0,55.475,55.5101,55.3519,55.3607,91746.0
2018-10-10 09:30:00,62.82,63.11,62.66,62.99,92140.0,55.2288,55.4838,55.0882,55.3783,92140.0
2018-10-10 10:00:00,62.96,63.1,62.8,63.05,25573.0,55.3519,55.475,55.2112,55.431,25573.0
2018-10-10 10:30:00,63.01,63.23,63.0,63.13,19820.0,55.3959,55.5893,55.3871,55.5014,19820.0
2018-10-10 11:00:00,63.13,63.15,62.85,62.89,37581.0,55.5014,55.5189,55.2552,55.2904,37581.0
2018-10-10 11:30:00,62.89,63.02,62.85,62.99,52413.0,55.2904,55.4047,55.2552,55.3783,52413.0
2018-10-10 12:00:00,62.99,63.23,62.95,63.23,78431.0,55.3783,55.5893,55.3431,55.5893,78431.0
2018-10-10 12:30:00,63.22,63.34,63.15,63.26,87846.0,55.5805,55.686,55.5189,55.6156,87846.0
2018-10-10 13:00:00,63.25,63.34,63.17,63.2,13582.0,55.6069,55.686,55.5365,55.5629,13582.0
2018-10-10 13:30:00,63.21,63.25,63.15,63.17,30047.0,55.5717,55.6069,55.5189,55.5365,30047.0
2018-10-10 14:00:00,63.19,63.27,62.9,63.21,92435.0,55.5541,55.6244,55.2992,55.5717,92435.0
2018-10-10 14:30:00,63.22,63.27,63.13,63.24,36703.0,55.5805,55.6244,55.5014,55.5981,36703.0
2018-10-10 15:00:00,63.24,63.24,63.02,63.14,48867.0,55.5981,55.5981,55.4047,55.5101,48867.0
2018-10-10 15:30:00,63.14,63.22,62.8,62.87,195301.0,55.5101,55.5805,55.2112,55.2728,195301.0
2018-10-11 09:30:00,62.71,62.84,62.41,62.71,62250.0,55.1321,55.2464,54.8684,55.1321,62250.0
2018-10-11 10:00:00,62.7,62.82,62.44,62.67,144271.0,55.1233,55.2288,54.8947,55.0969,144271.0
2018-10-11 10:30:00,62.71,62.81,62.51,62.58,271209.0,55.1321,55.22,54.9563,55.0178,271209.0
2018-10-11 11:00:00,62.58,62.58,62.04,62.36,125810.0,55.0178,55.0178,54.5431,54.8244,125810.0
2018-10-11 11:30:00,62.36,62.56,62.25,62.28,84940.0,54.8244,55.0002,54.7277,54.7541,84940.0
2018-10-11 12:00:00,62.31,62.55,62.13,62.49,62097.0,54.7804,54.9914,54.6222,54.9387,62097.0
2018-10-11 12:30:00,62.5,62.5,62.33,62.41,36211.0,54.9475,54.9475,54.798,54.8684,36211.0
2018-10-11 13:00:00,62.39,62.68,62.3,62.5,39016.0,54.8508,55.1057,54.7717,54.9475,39016.0
2018-10-11 13:30:00,62.49,62.57,62.37,62.42,37607.0,54.9387,55.009,54.8332,54.8772,37607.0
2018-10-11 14:00:00,62.42,62.49,62.08,62.11,44750.0,54.8772,54.9387,54.5782,54.6046,44750.0
2018-10-11 14:30:00,62.1,62.1,61.58,61.72,62639.0,54.5958,54.5958,54.1387,54.2617,62639.0
2018-10-11 15:00:00,61.72,62.28,61.62,61.96,79002.0,54.2617,54.7541,54.1738,54.4727,79002.0
2018-10-11 15:30:00,61.97,62.11,60.7,61.05,335630.0,54.4815,54.6046,53.365,53.6727,335630.0
2018-10-12 09:30:00,61.51,62.13,61.24,61.31,40573.0,54.0771,54.6222,53.8397,53.9013,40573.0
2018-10-12 10:00:00,61.3,61.34,60.81,60.86,50755.0,53.8925,53.9277,53.4617,53.5057,50755.0
2018-10-12 10:30:00,60.86,61.27,60.86,61.21,86789.0,53.5057,53.8661,53.5057,53.8134,86789.0
2018-10-12 11:00:00,61.21,61.35,61.08,61.16,92787.0,53.8134,53.9365,53.6991,53.7694,92787.0
2018-10-12 11:30:00,61.15,61.22,60.97,60.99,26507.0,53.7606,53.8222,53.6024,53.62,26507.0
2018-10-12 12:00:00,60.97,61.0,60.8,60.83,57832.0,53.6024,53.6287,53.4529,53.4793,57832.0
2018-10-12 12:30:00,60.83,60.83,60.5,60.63,33288.0,53.4793,53.4793,53.1892,53.3035,33288.0
2018-10-12 13:00:00,60.62,60.88,60.61,60.84,23851.0,53.2947,53.5232,53.2859,53.4881,23851.0
2018-10-12 13:30:00,60.82,61.03,60.69,60.96,35018.0,53.4705,53.6551,53.3562,53.5936,35018.0
2018-10-12 14:00:00,60.96,61.09,60.82,61.09,28961.0,53.5936,53.7079,53.4705,53.7079,28961.0
2018-10-12 14:30:00,61.08,61.19,60.98,61.14,33062.0,53.6991,53.7958,53.6112,53.7518,33062.0
2018-10-12 15:00:00,61.14,61.3,61.09,61.28,49900.0,53.7518,53.8925,53.7079,53.8749,49900.0
2018-10-12 15:30:00,61.29,61.45,61.24,61.41,134633.0,53.8837,54.0244,53.8397,53.9892,134633.0
2018-10-15 09:30:00,61.38,61.75,60.86,61.52,12611.0,53.9628,54.2881,53.5057,54.0859,12611.0
2018-10-15 10:00:00,61.45,61.59,61.37,61.5,31274.0,54.0244,54.1475,53.954,54.0683,31274.0
2018-10-15 10:30:00,61.48,61.73,61.35,61.72,50221.0,54.0507,54.2705,53.9365,54.2617,50221.0
2018-10-15 11:00:00,61.71,61.93,61.7,61.86,26483.0,54.253,54.4464,54.2442,54.3848,26483.0
2018-10-15 11:30:00,61.86,61.96,61.78,61.78,79640.0,54.3848,54.4727,54.3145,54.3145,79640.0
2018-10-15 12:00:00,61.81,61.98,61.74,61.92,54648.0,54.3409,54.4903,54.2793,54.4376,54648.0
2018-10-15 12:30:00,61.93,62.08,61.93,62.04,14817.0,54.4464,54.5782,54.4464,54.5431,14817.0
2018-10-15 13:00:00,62.05,62.18,62.0,62.08,15385.0,54.5519,54.6662,54.5079,54.5782,15385.0
2018-10-15 13:30:00,62.05,62.07,61.9,62.05,56649.0,54.5519,54.5694,54.42,54.5519,56649.0
2018-10-15 14:00:00,62.06,62.1,61.94,62.0,84470.0,54.5607,54.5958,54.4552,54.5079,84470.0
2018-10-15 14:30:00,61.99,62.12,61.82,62.09,29770.0,54.4991,54.6134,54.3497,54.587,29770.0
2018-10-15 15:00:00,62.09,62.24,62.0,62.06,40961.0,54.587,54.7189,54.5079,54.5607,40961.0
2018-10-15 15:30:00,62.08,62.08,61.79,61.8,88738.0,54.5782,54.5782,54.3233,54.3321,88738.0
2018-10-16 09:30:00,62.16,62.23,61.63,62.14,18373.0,54.6486,54.7101,54.1826,54.631,18373.0
2018-10-16 10:00:00,62.14,62.14,61.89,61.99,20240.0,54.631,54.631,54.4112,54.4991,20240.0
2018-10-16 10:30:00,61.97,62.21,61.96,62.17,18757.0,54.4815,54.6925,54.4727,54.6574,18757.0
2018-10-16 11:00:00,62.21,62.25,62.04,62.25,56941.0,54.6925,54.7277,54.5431,54.7277,56941.0
2018-10-16 11:30:00,62.28,62.39,62.25,62.38,11000.0,54.7541,54.8508,54.7277,54.842,11000.0
2018-10-16 12:00:00,62.43,62.51,62.42,62.5,11821.0,54.8859,54.9563,54.8772,54.9475,11821.0
2018-10-16 12:30:00,62.51,62.54,62.47,62.49,18737.0,54.9563,54.9827,54.9211,54.9387,18737.0
2018-10-16 13:00:00,62.5,62.54,62.4,62.53,36093.0,54.9475,54.9827,54.8596,54.9739,36093.0
2018-10-16 13:30:00,62.54,62.83,62.54,62.77,43940.0,54.9827,55.2376,54.9827,55.1849,43940.0
2018-10-16 14:00:00,62.78,62.99,62.77,62.94,40569.0,55.1937,55.3783,55.1849,55.3343,40569.0
2018-10-16 14:30:00,62.97,63.08,62.95,62.99,23266.0,55.3607,55.4574,55.3431,55.3783,23266.0
2018-10-16 15:00:00,63.0,63.09,62.96,63.01,22670.0,55.3871,55.4662,55.3519,55.3959,22670.0
2018-10-16 15:30:00,63.01,63.21,62.97,63.2,98701.0,55.3959,55.5717,55.3607,55.5629,98701.0
2018-10-17 09:30:00,63.18,63.18,62.63,63.03,30990.0,55.5453,55.5453,55.0618,55.4134,30990.0
2018-10-17 10:00:00,63.0,63.07,62.93,63.07,29192.0,55.3871,55.4486,55.3255,55.4486,29192.0
2018-10-17 10:30:00,63.06,63.1,62.83,62.9,71765.0,55.4398,55.475,55.2376,55.2992,71765.0
2018-10-17 11:00:00,62.88,63.03,62.69,63.0,70432.0,55.2816,55.4134,55.1145,55.3871,70432.0
2018-10-17 11:30:00,63.03,63.35,62.99,63.24,26711.0,55.4134,55.6948,55.3783,55.5981,26711.0
2018-10-17 12:00:00,63.22,63.44,63.2,63.33,20865.0,55.5805,55.7739,55.5629,55.6772,20865.0
2018-10-17 12:30:00,63.31,63.44,63.29,63.42,13006.0,55.6596,55.7739,55.642,55.7563,13006.0
2018-10-17 13:00:00,63.43,63.56,63.4,63.43,19232.0,55.7651,55.8794,55.7387,55.7651,19232.0
2018-10-17 13:30:00,63.44,63.54,63.42,63.46,22305.0,55.7739,55.8618,55.7563,55.7915,22305.0
2018-10-17 14:00:00,63.44,63.44,63.21,63.27,22682.0,55.7739,55.7739,55.5717,55.6244,22682.0
2018-10-17 14:30:00,63.28,63.39,63.24,63.36,14137.0,55.6332,55.7299,55.5981,55.7036,14137.0
2018-10-17 15:00:00,63.37,63.41,63.27,63.36,90011.0,55.7124,55.7475,55.6244,55.7036,90011.0
2018-10-17 15:30:00,63.35,63.4,63.14,63.19,123299.0,55.6948,55.7387,55.5101,55.5541,123299.0
2018-10-18 09:30:00,63.03,63.34,62.81,63.01,62464.0,55.4134,55.686,55.22,55.3959,62464.0
2018-10-18 10:00:00,63.04,63.48,63.04,63.44,81113.0,55.4222,55.8091,55.4222,55.7739,81113.0
2018-10-18 10:30:00,63.46,63.7,63.43,63.67,42064.0,55.7915,56.0025,55.7651,55.9761,42064.0
2018-10-18 11:00:00,63.65,63.68,63.2,63.2,43624.0,55.9585,55.9849,55.5629,55.5629,43624.0
2018-10-18 11:30:00,63.16,63.16,62.87,62.92,16001.0,55.5277,55.5277,55.2728,55.3167,16001.0
2018-10-18 12:00:00,62.92,63.04,62.85,63.04,8915.0,55.3167,55.4222,55.2552,55.4222,8915.0
2018-10-18 12:30:00,63.04,63.08,62.93,63.0,20125.0,55.4222,55.4574,55.3255,55.3871,20125.0
2018-10-18 13:00:00,63.0,63.02,62.8,62.88,51880.0,55.3871,55.4047,55.2112,55.2816,51880.0
2018-10-18 13:30:00,62.91,63.0,62.79,62.96,25885.0,55.3079,55.3871,55.2024,55.3519,25885.0
2018-10-18 14:00:00,62.97,63.14,62.96,63.05,17208.0,55.3607,55.5101,55.3519,55.431,17208.0
2018-10-18 14:30:00,63.03,63.23,62.96,63.13,17496.0,55.4134,55.5893,55.3519,55.5014,17496.0
2018-10-18 15:00:00,63.13,63.26,63.05,63.25,48590.0,55.5014,55.6156,55.431,55.6069,48590.0
2018-10-18 15:30:00,63.23,63.41,63.18,63.28,185405.0,55.5893,55.7475,55.5453,55.6332,185405.0
2018-10-19 09:30:00,63.32,64.0,63.29,63.67,19643.0,55.6684,56.2662,55.642,55.9761,19643.0
2018-10-19 10:00:00,63.64,63.87,63.59,63.69,14963.0,55.9497,56.1519,55.9058,55.9937,14963.0
2018-10-19 10:30:00,63.71,63.81,63.53,63.64,22618.0,56.0113,56.0992,55.853,55.9497,22618.0
2018-10-19 11:00:00,63.69,63.78,63.6,63.67,19821.0,55.9937,56.0728,55.9146,55.9761,19821.0
2018-10-19 11:30:00,63.66,63.68,63.48,63.53,15119.0,55.9673,55.9849,55.8091,55.853,15119.0
2018-10-19 12:00:00,63.59,63.63,63.34,63.37,17466.0,55.9058,55.9409,55.686,55.7124,17466.0
2018-10-19 12:30:00,63.36,63.58,63.28,63.57,17258.0,55.7036,55.897,55.6332,55.8882,17258.0
2018-10-19 13:00:00,63.55,63.69,63.46,63.65,13066.0,55.8706,55.9937,55.7915,55.9585,13066.0
2018-10-19 13:30:00,63.66,63.7,63.54,63.59,16090.0,55.9673,56.0025,55.8618,55.9058,16090.0
2018-10-19 14:00:00,63.55,63.57,63.24,63.4,25357.0,55.8706,55.8882,55.5981,55.7387,25357.0
2018-10-19 14:30:00,63.37,63.46,63.31,63.41,20609.0,55.7124,55.7915,55.6596,55.7475,20609.0
2018-10-19 15:00:00,63.42,63.51,63.31,63.51,23515.0,55.7563,55.8354,55.6596,55.8354,23515.0
2018-10-19 15:30:00,63.51,63.55,63.38,63.44,83831.0,55.8354,55.8706,55.7211,55.7739,83831.0
2018-10-22 09:30:00,63.58,63.82,63.27,63.36,18434.0,55.897,56.108,55.6244,55.7036,18434.0
2018-10-22 10:00:00,63.35,63.36,63.07,63.09,30601.0,55.6948,55.7036,55.4486,55.4662,30601.0
2018-10-22 10:30:00,63.13,63.55,63.09,63.53,19942.0,55.5014,55.8706,55.4662,55.853,19942.0
2018-10-22 11:00:00,63.57,63.64,63.41,63.56,21570.0,55.8882,55.9497,55.7475,55.8794,21570.0
2018-10-22 11:30:00,63.56,63.56,63.23,63.34,18620.0,55.8794,55.8794,55.5893,55.686,18620.0
2018-10-22 12:00:00,63.29,63.42,63.23,63.26,10595.0,55.642,55.7563,55.5893,55.6156,10595.0
2018-10-22 12:30:00,63.32,63.41,63.3,63.4,8337.0,55.6684,55.7475,55.6508,55.7387,8337.0
2018-10-22 13:00:00,63.4,63.52,63.34,63.4,12230.0,55.7387,55.8442,55.686,55.7387,12230.0
2018-10-22 13:30:00,63.41,63.52,63.41,63.45,9306.0,55.7475,55.8442,55.7475,55.7827,9306.0
2018-10-22 14:00:00,63.44,63.48,63.34,63.36,9115.0,55.7739,55.8091,55.686,55.7036,9115.0
2018-10-22 14:30:00,63.37,63.49,63.35,63.37,14796.0,55.7124,55.8179,55.6948,55.7124,14796.0
2018-10-22 15:00:00,63.35,63.47,63.34,63.4,29612.0,55.6948,55.8003,55.686,55.7387,29612.0
2018-10-22 15:30:00,63.4,63.52,63.29,63.3,42675.0,55.7387,55.8442,55.642,55.6508,42675.0
2018-10-23 09:30:00,62.54,62.83,61.75,62.67,39203.0,54.9827,55.2376,54.2881,55.0969,39203.0
2018-10-23 10:00:00,62.57,62.62,62.34,62.45,28454.0,55.009,55.053,54.8068,54.9035,28454.0
2018-10-23 10:30:00,62.45,62.55,62.26,62.51,19168.0,54.9035,54.9914,54.7365,54.9563,19168.0
2018-10-23 11:00:00,62.5,62.73,62.45,62.67,59787.0,54.9475,55.1497,54.9035,55.0969,59787.0
2018-10-23 11:30:00,62.67,62.74,62.6,62.61,22270.0,55.0969,55.1585,55.0354,55.0442,22270.0
2018-10-23 12:00:00,62.61,63.0,62.59,62.96,22122.0,55.0442,55.3871,55.0266,55.3519,22122.0
2018-10-23 12:30:00,62.98,62.99,62.8,62.82,9995.0,55.3695,55.3783,55.2112,55.2288,9995.0
2018-10-23 13:00:00,62.85,63.06,62.85,63.0,12055.0,55.2552,55.4398,55.2552,55.3871,12055.0
2018-10-23 13:30:00,63.02,63.06,62.85,62.98,23002.0,55.4047,55.4398,55.2552,55.3695,23002.0
2018-10-23 14:00:00,62.98,63.23,62.95,63.1,20501.0,55.3695,55.5893,55.3431,55.475,20501.0
2018-10-23 14:30:00,63.1,63.29,63.03,63.22,80519.0,55.475,55.642,55.4134,55.5805,80519.0
2018-10-23 15:00:00,63.21,63.23,63.08,63.11,28881.0,55.5717,55.5893,55.4574,55.4838,28881.0
2018-10-23 15:30:00,63.12,63.15,62.83,62.91,76043.0,55.4926,55.5189,55.2376,55.3079,76043.0
2018-10-24 09:30:00,62.88,63.7,62.78,62.78,32119.0,55.2816,56.0025,55.1937,55.1937,32119.0
2018-10-24 10:00:00,62.77,62.97,62.37,62.53,41959.0,55.1849,55.3607,54.8332,54.9739,41959.0
2018-10-24 10:30:00,62.51,62.72,62.45,62.46,27369.0,54.9563,55.1409,54.9035,54.9123,27369.0
2018-10-24 11:00:00,62.45,62.5,62.28,62.29,27786.0,54.9035,54.9475,54.7541,54.7629,27786.0
2018-10-24 11:30:00,62.3,62.57,62.24,62.54,33807.0,54.7717,55.009,54.7189,54.9827,33807.0
2018-10-24 12:00:00,62.5,62.61,62.43,62.47,15830.0,54.9475,55.0442,54.8859,54.9211,15830.0
2018-10-24 12:30:00,62.46,62.51,62.36,62.51,38084.0,54.9123,54.9563,54.8244,54.9563,38084.0
2018-10-24 13:00:00,62.5,62.5,62.14,62.15,46744.0,54.9475,54.9475,54.631,54.6398,46744.0
2018-10-24 13:30:00,62.15,62.41,62.07,62.27,19253.0,54.6398,54.8684,54.5694,54.7453,19253.0
2018-10-24 14:00:00,62.24,62.32,62.13,62.28,16736.0,54.7189,54.7892,54.6222,54.7541,16736.0
2018-10-24 14:30:00,62.3,62.4,62.19,62.26,20629.0,54.7717,54.8596,54.6749,54.7365,20629.0
2018-10-24 15:00:00,62.26,62.27,61.89,61.89,35250.0,54.7365,54.7453,54.4112,54.4112,35250.0
2018-10-24 15:30:00,61.88,62.01,61.56,61.61,111050.0,54.4024,54.5167,54.1211,54.165,111050.0
2018-10-25 09:30:00,61.99,62.3,61.88,62.2,25984.0,54.4991,54.7717,54.4024,54.6837,25984.0
2018-10-25 10:00:00,62.17,62.34,62.06,62.34,34614.0,54.6574,54.8068,54.5607,54.8068,34614.0
2018-10-25 10:30:00,62.3,62.39,61.82,61.82,68362.0,54.7717,54.8508,54.3497,54.3497,68362.0
2018-10-25 11:00:00,61.86,62.36,61.86,62.3,105041.0,54.3848,54.8244,54.3848,54.7717,105041.0
2018-10-25 11:30:00,62.29,62.42,62.24,62.26,38098.0,54.7629,54.8772,54.7189,54.7365,38098.0
2018-10-25 12:00:00,62.2,62.32,62.12,62.32,26976.0,54.6837,54.7892,54.6134,54.7892,26976.0
2018-10-25 12:30:00,62.32,62.42,62.31,62.37,15491.0,54.7892,54.8772,54.7804,54.8332,15491.0
2018-10-25 13:00:00,62.39,62.43,62.3,62.41,12049.0,54.8508,54.8859,54.7717,54.8684,12049.0
2018-10-25 13:30:00,62.37,62.62,62.36,62.57,35563.0,54.8332,55.053,54.8244,55.009,35563.0
2018-10-25 14:00:00,62.58,62.58,62.45,62.57,13490.0,55.0178,55.0178,54.9035,55.009,13490.0
2018-10-25 14:30:00,62.55,62.71,62.53,62.62,28835.0,54.9914,55.1321,54.9739,55.053,28835.0
2018-10-25 15:00:00,62.59,62.64,62.54,62.59,22736.0,55.0266,55.0706,54.9827,55.0266,22736.0
2018-10-25 15:30:00,62.61,62.65,62.25,62.35,80069.0,55.0442,55.0794,54.7277,54.8156,80069.0
2018-10-26 09:30:00,61.71,62.45,61.33,62.01,22170.0,54.253,54.9035,53.9189,54.5167,22170.0
2018-10-26 10:00:00,62.0,62.13,61.74,62.03,23913.0,54.5079,54.6222,54.2793,54.5343,23913.0
2018-10-26 10:30:00,61.95,61.95,61.72,61.88,40900.0,54.4639,54.4639,54.2617,54.4024,40900.0
2018-10-26 11:00:00,61.81,62.15,61.78,62.15,11956.0,54.3409,54.6398,54.3145,54.6398,11956.0
2018-10-26 11:30:00,62.12,62.29,62.07,62.12,10892.0,54.6134,54.7629,54.5694,54.6134,10892.0
2018-10-26 12:00:00,62.14,62.4,62.14,62.35,23092.0,54.631,54.8596,54.631,54.8156,23092.0
2018-10-26 12:30:00,62.32,62.59,62.21,62.46,35769.0,54.7892,55.0266,54.6925,54.9123,35769.0
2018-10-26 13:00:00,62.46,62.65,62.44,62.53,15495.0,54.9123,55.0794,54.8947,54.9739,15495.0
2018-10-26 13:30:00,62.5,62.55,62.29,62.52,12388.0,54.9475,54.9914,54.7629,54.9651,12388.0
2018-10-26 14:00:00,62.53,62.59,62.31,62.43,15028.0,54.9739,55.0266,54.7804,54.8859,15028.0
2018-10-26 14:30:00,62.4,62.44,61.99,62.01,19470.0,54.8596,54.8947,54.4991,54.5167,19470.0
2018-10-26 15:00:00,62.05,62.19,61.94,62.11,33684.0,54.5519,54.6749,54.4552,54.6046,33684.0
2018-10-26 15:30:00,62.09,62.23,61.93,62.02,92480.0,54.587,54.7101,54.4464,54.5255,92480.0
2018-10-29 09:30:00,62.44,62.76,61.22,62.45,25162.0,54.8947,55.1761,53.8222,54.9035,25162.0
2018-10-29 10:00:00,62.52,62.71,62.5,62.66,20390.0,54.9651,55.1321,54.9475,55.0882,20390.0
2018-10-29 10:30:00,62.67,62.71,62.41,62.43,38227.0,55.0969,55.1321,54.8684,54.8859,38227.0
2018-10-29 11:00:00,62.48,62.48,62.14,62.2,30108.0,54.9299,54.9299,54.631,54.6837,30108.0
2018-10-29 11:30:00,62.21,62.44,62.04,62.04,21534.0,54.6925,54.8947,54.5431,54.5431,21534.0
2018-10-29 12:00:00,62.03,62.15,61.88,61.97,25380.0,54.5343,54.6398,54.4024,54.4815,25380.0
2018-10-29 12:30:00,61.98,62.05,61.75,61.85,35093.0,54.4903,54.5519,54.2881,54.376,35093.0
2018-10-29 13:00:00,61.82,62.28,61.82,62.14,23646.0,54.3497,54.7541,54.3497,54.631,23646.0
2018-10-29 13:30:00,62.14,62.44,62.14,62.22,48443.0,54.631,54.8947,54.631,54.7013,48443.0
2018-10-29 14:00:00,62.26,62.26,61.84,61.91,35021.0,54.7365,54.7365,54.3672,54.4288,35021.0
2018-10-29 14:30:00,61.9,62.01,61.67,61.82,32832.0,54.42,54.5167,54.2178,54.3497,32832.0
2018-10-29 15:00:00,61.83,61.85,61.39,61.54,65609.0,54.3584,54.376,53.9716,54.1035,65609.0
2018-10-29 15:30:00,61.54,61.63,61.22,61.61,164185.0,54.1035,54.1826,53.8222,54.165,164185.0
2018-10-30 09:30:00,61.71,62.22,61.71,62.13,29067.0,54.253,54.7013,54.253,54.6222,29067.0
2018-10-30 10:00:00,62.09,62.22,61.94,62.06,56136.0,54.587,54.7013,54.4552,54.5607,56136.0
2018-10-30 10:30:00,62.04,62.06,61.66,61.84,142457.0,54.5431,54.5607,54.209,54.3672,142457.0
2018-10-30 11:00:00,61.84,62.18,61.75,62.13,32289.0,54.3672,54.6662,54.2881,54.6222,32289.0
2018-10-30 11:30:00,62.13,62.36,62.02,62.06,25200.0,54.6222,54.8244,54.5255,54.5607,25200.0
2018-10-30 12:00:00,62.06,62.24,61.95,62.24,13992.0,54.5607,54.7189,54.4639,54.7189,13992.0
2018-10-30 12:30:00,62.19,62.26,62.07,62.07,16820.0,54.6749,54.7365,54.5694,54.5694,16820.0
2018-10-30 13:00:00,62.09,62.19,62.01,62.04,18299.0,54.587,54.6749,54.5167,54.5431,18299.0
2018-10-30 13:30:00,62.03,62.32,61.89,62.31,20984.0,54.5343,54.7892,54.4112,54.7804,20984.0
2018-10-30 14:00:00,62.32,62.33,62.08,62.24,46388.0,54.7892,54.798,54.5782,54.7189,46388.0
2018-10-30 14:30:00,62.24,62.45,62.2,62.45,33229.0,54.7189,54.9035,54.6837,54.9035,33229.0
2018-10-30 15:00:00,62.43,62.68,62.35,62.58,81701.0,54.8859,55.1057,54.8156,55.0178,81701.0
2018-10-30 15:30:00,62.6,62.7,62.5,62.67,49745.0,55.0354,55.1233,54.9475,55.0969,49745.0
2018-10-31 09:30:00,63.07,63.66,62.94,62.98,36275.0,55.4486,55.9673,55.3343,55.3695,36275.0
2018-10-31 10:00:00,62.97,63.28,62.83,63.24,23126.0,55.3607,55.6332,55.2376,55.5981,23126.0
2018-10-31 10:30:00,63.23,63.26,62.86,62.87,50790.0,55.5893,55.6156,55.264,55.2728,50790.0
2018-10-31 11:00:00,62.89,62.9,62.45,62.78,49575.0,55.2904,55.2992,54.9035,55.1937,49575.0
2018-10-31 11:30:00,62.8,62.9,62.68,62.8,9917.0,55.2112,55.2992,55.1057,55.2112,9917.0
2018-10-31 12:00:00,62.86,62.89,62.75,62.86,17788.0,55.264,55.2904,55.1673,55.264,17788.0
2018-10-31 12:30:00,62.86,63.21,62.83,63.21,14884.0,55.264,55.5717,55.2376,55.5717,14884.0
2018-10-31 13:00:00,63.21,63.39,63.18,63.32,14930.0,55.5717,55.7299,55.5453,55.6684,14930.0
2018-10-31 13:30:00,63.31,63.38,63.11,63.38,22248.0,55.6596,55.7211,55.4838,55.7211,22248.0
2018-10-31 14:00:00,63.38,63.5,63.32,63.41,27243.0,55.7211,55.8266,55.6684,55.7475,27243.0
2018-10-31 14:30:00,63.45,63.69,63.38,63.68,61812.0,55.7827,55.9937,55.7211,55.9849,61812.0
2018-10-31 15:00:00,63.69,63.72,63.36,63.57,65480.0,55.9937,56.0201,55.7036,55.8882,65480.0
2018-10-31 15:30:00,63.58,63.63,63.25,63.29,114297.0,55.897,55.9409,55.6069,55.642,114297.0
2018-11-01 09:30:00,63.29,63.71,63.25,63.34,42217.0,55.642,56.0113,55.6069,55.686,42217.0
2018-11-01 10:00:00,63.33,63.46,63.17,63.45,32062.0,55.6772,55.7915,55.5365,55.7827,32062.0
2018-11-01 10:30:00,63.45,63.7,63.39,63.7,104302.0,55.7827,56.0025,55.7299,56.0025,104302.0
2018-11-01 11:00:00,63.7,63.8,63.55,63.73,127241.0,56.0025,56.0904,55.8706,56.0289,127241.0
2018-11-01 11:30:00,63.74,63.83,63.7,63.75,48723.0,56.0376,56.1168,56.0025,56.0464,48723.0
2018-11-01 12:00:00,63.76,63.82,63.71,63.74,108629.0,56.0552,56.108,56.0113,56.0376,108629.0
2018-11-01 12:30:00,63.74,63.82,63.73,63.76,64793.0,56.0376,56.108,56.0289,56.0552,64793.0
2018-11-01 13:00:00,63.78,63.78,63.73,63.74,41424.0,56.0728,56.0728,56.0289,56.0376,41424.0
2018-11-01 13:30:00,63.74,63.76,63.59,63.63,76530.0,56.0376,56.0552,55.9058,55.9409,76530.0
2018-11-01 14:00:00,63.63,63.73,63.6,63.71,54429.0,55.9409,56.0289,55.9146,56.0113,54429.0
2018-11-01 14:30:00,63.71,63.88,63.7,63.76,73247.0,56.0113,56.1607,56.0025,56.0552,73247.0
2018-11-01 15:00:00,63.77,63.82,63.69,63.82,52411.0,56.064,56.108,55.9937,56.108,52411.0
2018-11-01 15:30:00,63.82,64.02,63.79,63.82,145555.0,56.108,56.2838,56.0816,56.108,145555.0
2018-11-02 09:30:00,62.61,64.25,62.61,63.66,50576.0,55.0442,56.486,55.0442,55.9673,50576.0
2018-11-02 10:00:00,63.65,63.87,63.64,63.73,23427.0,55.9585,56.1519,55.9497,56.0289,23427.0
2018-11-02 10:30:00,63.68,63.98,63.58,63.91,101064.0,55.9849,56.2486,55.897,56.1871,101064.0
2018-11-02 11:00:00,63.91,64.14,63.9,64.0,99084.0,56.1871,56.3893,56.1783,56.2662,99084.0
2018-11-02 11:30:00,64.02,64.21,63.96,64.01,48477.0,56.2838,56.4509,56.2311,56.275,48477.0
2018-11-02 12:00:00,64.02,64.03,63.6,63.78,22266.0,56.2838,56.2926,55.9146,56.0728,22266.0
2018-11-02 12:30:00,63.79,63.79,63.21,63.23,24068.0,56.0816,56.0816,55.5717,55.5893,24068.0
2018-11-02 13:00:00,63.26,63.42,63.17,63.29,20808.0,55.6156,55.7563,55.5365,55.642,20808.0
2018-11-02 13:30:00,63.26,63.33,63.18,63.24,21760.0,55.6156,55.6772,55.5453,55.5981,21760.0
2018-11-02 14:00:00,63.21,63.53,63.07,63.53,40514.0,55.5717,55.853,55.4486,55.853,40514.0
2018-11-02 14:30:00,63.56,63.56,63.29,63.42,34798.0,55.8794,55.8794,55.642,55.7563,34798.0
2018-11-02 15:00:00,63.43,63.55,63.31,63.42,39102.0,55.7651,55.8706,55.6596,55.7563,39102.0
2018-11-02 15:30:00,63.39,63.48,63.31,63.34,95472.0,55.7299,55.8091,55.6596,55.686,95472.0
2018-11-05 09:30:00,63.31,64.01,62.73,63.23,40190.0,55.6596,56.275,55.1497,55.5893,40190.0
2018-11-05 10:00:00,63.23,63.29,63.1,63.21,49251.0,55.5893,55.642,55.475,55.5717,49251.0
2018-11-05 10:30:00,63.25,63.81,63.19,63.69,70025.0,55.6069,56.0992,55.5541,55.9937,70025.0
2018-11-05 11:00:00,63.73,63.85,63.48,63.5,30716.0,56.0289,56.1344,55.8091,55.8266,30716.0
2018-11-05 11:30:00,63.5,63.62,63.36,63.56,71913.0,55.8266,55.9321,55.7036,55.8794,71913.0
2018-11-05 12:00:00,63.56,63.96,63.56,63.81,34884.0,55.8794,56.2311,55.8794,56.0992,34884.0
2018-11-05 12:30:00,63.81,63.84,63.67,63.82,11130.0,56.0992,56.1256,55.9761,56.108,11130.0
2018-11-05 13:00:00,63.82,63.87,63.72,63.86,14361.0,56.108,56.1519,56.0201,56.1431,14361.0
2018-11-05 13:30:00,63.85,63.88,63.77,63.8,14304.0,56.1344,56.1607,56.064,56.0904,14304.0
2018-11-05 14:00:00,63.81,63.92,63.7,63.92,20278.0,56.0992,56.1959,56.0025,56.1959,20278.0
2018-11-05 14:30:00,63.91,64.04,63.87,63.99,14715.0,56.1871,56.3014,56.1519,56.2574,14715.0
2018-11-05 15:00:00,63.99,63.99,63.61,63.62,52571.0,56.2574,56.2574,55.9234,55.9321,52571.0
2018-11-05 15:30:00,63.64,63.71,63.51,63.63,89121.0,55.9497,56.0113,55.8354,55.9409,89121.0
2018-11-06 09:30:00,63.48,64.04,62.34,63.54,64070.0,55.8091,56.3014,54.8068,55.8618,64070.0
2018-11-06 10:00:00,63.52,64.19,63.37,63.92,31037.0,55.8442,56.4333,55.7124,56.1959,31037.0
2018-11-06 10:30:00,63.96,64.02,63.74,63.82,14204.0,56.2311,56.2838,56.0376,56.108,14204.0
2018-11-06 11:00:00,63.85,63.98,63.78,63.92,17003.0,56.1344,56.2486,56.0728,56.1959,17003.0
2018-11-06 11:30:00,63.92,64.02,63.85,64.0,7919.0,56.1959,56.2838,56.1344,56.2662,7919.0
2018-11-06 12:00:00,64.0,64.12,64.0,64.09,18093.0,56.2662,56.3717,56.2662,56.3454,18093.0
2018-11-06 12:30:00,64.07,64.27,64.04,64.11,15641.0,56.3278,56.5036,56.3014,56.3629,15641.0
2018-11-06 13:00:00,64.11,64.14,64.05,64.11,20084.0,56.3629,56.3893,56.3102,56.3629,20084.0
2018-11-06 13:30:00,64.14,64.23,64.11,64.19,13594.0,56.3893,56.4684,56.3629,56.4333,13594.0
2018-11-06 14:00:00,64.19,64.19,63.87,63.88,22647.0,56.4333,56.4333,56.1519,56.1607,22647.0
2018-11-06 14:30:00,63.88,64.03,63.88,64.01,16457.0,56.1607,56.2926,56.1607,56.275,16457.0
2018-11-06 15:00:00,64.0,64.12,63.95,64.06,36107.0,56.2662,56.3717,56.2223,56.319,36107.0
2018-11-06 15:30:00,64.06,64.18,63.98,64.15,114559.0,56.319,56.4245,56.2486,56.3981,114559.0
2018-11-07 09:30:00,64.35,64.89,64.07,64.07,78895.0,56.5739,57.0487,56.3278,56.3278,78895.0
2018-11-07 10:00:00,64.13,64.13,63.76,64.06,37639.0,56.3805,56.3805,56.0552,56.319,37639.0
2018-11-07 10:30:00,64.08,64.16,63.98,64.08,23550.0,56.3366,56.4069,56.2486,56.3366,23550.0
2018-11-07 11:00:00,64.06,64.26,64.0,64.16,24299.0,56.319,56.4948,56.2662,56.4069,24299.0
2018-11-07 11:30:00,64.18,64.26,64.07,64.16,50237.0,56.4245,56.4948,56.3278,56.4069,50237.0
2018-11-07 12:00:00,64.19,64.27,64.13,64.14,21733.0,56.4333,56.5036,56.3805,56.3893,21733.0
2018-11-07 12:30:00,64.14,64.42,64.14,64.27,26503.0,56.3893,56.6355,56.3893,56.5036,26503.0
2018-11-07 13:00:00,64.28,64.29,64.2,64.27,16842.0,56.5124,56.5212,56.4421,56.5036,16842.0
2018-11-07 13:30:00,64.27,64.31,64.16,64.28,18007.0,56.5036,56.5388,56.4069,56.5124,18007.0
2018-11-07 14:00:00,64.29,64.29,64.18,64.18,31069.0,56.5212,56.5212,56.4245,56.4245,31069.0
2018-11-07 14:30:00,64.19,64.34,64.19,64.25,28320.0,56.4333,56.5651,56.4333,56.486,28320.0
2018-11-07 15:00:00,64.25,64.45,64.24,64.38,41440.0,56.486,56.6618,56.4772,56.6003,41440.0
2018-11-07 15:30:00,64.39,64.54,64.19,64.39,132020.0,56.6091,56.741,56.4333,56.6091,132020.0
2018-11-08 09:30:00,64.12,64.99,63.28,64.44,114027.0,56.3717,57.1366,55.6332,56.6531,114027.0
2018-11-08 10:00:00,64.52,64.71,64.2,64.3,26168.0,56.7234,56.8904,56.4421,56.53,26168.0
2018-11-08 10:30:00,64.31,64.33,64.05,64.05,54186.0,56.5388,56.5563,56.3102,56.3102,54186.0
2018-11-08 11:00:00,64.04,64.48,63.98,64.24,53757.0,56.3014,56.6882,56.2486,56.4772,53757.0
2018-11-08 11:30:00,64.26,64.54,64.21,64.37,25427.0,56.4948,56.741,56.4509,56.5915,25427.0
2018-11-08 12:00:00,64.36,64.36,64.21,64.23,29384.0,56.5827,56.5827,56.4509,56.4684,29384.0
2018-11-08 12:30:00,64.25,64.39,64.25,64.37,15209.0,56.486,56.6091,56.486,56.5915,15209.0
2018-11-08 13:00:00,64.37,64.46,64.27,64.27,39241.0,56.5915,56.6706,56.5036,56.5036,39241.0
2018-11-08 13:30:00,64.25,64.36,64.25,64.26,37187.0,56.486,56.5827,56.486,56.4948,37187.0
2018-11-08 14:00:00,64.28,64.48,64.14,64.36,143126.0,56.5124,56.6882,56.3893,56.5827,143126.0
2018-11-08 14:30:00,64.34,64.4,64.18,64.3,33317.0,56.5651,56.6179,56.4245,56.53,33317.0
2018-11-08 15:00:00,64.3,64.43,64.25,64.25,69260.0,56.53,56.6443,56.486,56.486,69260.0
2018-11-08 15:30:00,64.24,64.47,64.24,64.34,167361.0,56.4772,56.6794,56.4772,56.5651,167361.0
2018-11-09 09:30:00,62.97,65.26,62.32,64.38,235423.0,55.3607,57.374,54.7892,56.6003,235423.0
2018-11-09 10:00:00,64.5,64.5,63.94,64.1,214273.0,56.7058,56.7058,56.2135,56.3541,214273.0
2018-11-09 10:30:00,64.13,65.32,64.0,65.27,156999.0,56.3805,57.4267,56.2662,57.3828,156999.0
2018-11-09 11:00:00,65.25,65.86,65.21,65.67,112253.0,57.3652,57.9015,57.33,57.7344,112253.0
2018-11-09 11:30:00,65.68,66.3,65.25,66.06,103412.0,57.7432,58.2883,57.3652,58.0773,103412.0
2018-11-09 12:00:00,66.06,66.06,65.49,65.87,292908.0,58.0773,58.0773,57.5762,57.9103,292908.0
2018-11-09 12:30:00,65.88,65.93,65.58,65.6,49045.0,57.919,57.963,57.6553,57.6729,49045.0
2018-11-09 13:00:00,65.59,66.08,65.59,65.95,71092.0,57.6641,58.0949,57.6641,57.9806,71092.0
2018-11-09 13:30:00,65.96,66.36,65.91,66.36,62089.0,57.9894,58.341,57.9454,58.341,62089.0
2018-11-09 14:00:00,66.34,66.47,66.08,66.08,198750.0,58.3235,58.4378,58.0949,58.0949,198750.0
2018-11-09 14:30:00,66.08,66.38,66.03,66.33,89941.0,58.0949,58.3586,58.0509,58.3147,89941.0
2018-11-09 15:00:00,66.34,66.94,66.34,66.83,102271.0,58.3235,58.851,58.3235,58.7542,102271.0
2018-11-09 15:30:00,66.84,67.07,66.74,66.8,348466.0,58.763,58.9652,58.6751,58.7279,348466.0
2018-11-12 09:30:00,66.22,67.07,66.22,67.07,110108.0,58.218,58.9652,58.218,58.9652,110108.0
2018-11-12 10:00:00,67.04,67.39,66.91,67.36,74813.0,58.9389,59.2466,58.8246,59.2202,74813.0
2018-11-12 10:30:00,67.35,67.57,67.12,67.12,169563.0,59.2114,59.4048,59.0092,59.0092,169563.0
2018-11-12 11:00:00,67.1,67.11,66.47,66.49,49675.0,58.9916,59.0004,58.4378,58.4553,49675.0
2018-11-12 11:30:00,66.52,66.92,66.49,66.86,39664.0,58.4817,58.8334,58.4553,58.7806,39664.0
2018-11-12 12:00:00,66.88,67.01,66.8,66.82,66154.0,58.7982,58.9125,58.7279,58.7455,66154.0
2018-11-12 12:30:00,66.83,66.94,66.54,66.54,101084.0,58.7542,58.851,58.4993,58.4993,101084.0
2018-11-12 13:00:00,66.54,66.54,66.29,66.48,138178.0,58.4993,58.4993,58.2795,58.4465,138178.0
2018-11-12 13:30:00,66.49,66.75,66.38,66.67,142941.0,58.4553,58.6839,58.3586,58.6136,142941.0
2018-11-12 14:00:00,66.66,66.66,66.48,66.58,76354.0,58.6048,58.6048,58.4465,58.5345,76354.0
2018-11-12 14:30:00,66.57,66.79,66.54,66.69,65486.0,58.5257,58.7191,58.4993,58.6312,65486.0
2018-11-12 15:00:00,66.68,66.76,66.51,66.55,67421.0,58.6224,58.6927,58.4729,58.5081,67421.0
2018-11-12 15:30:00,66.55,66.57,66.33,66.36,189456.0,58.5081,58.5257,58.3147,58.341,189456.0
2018-11-13 09:30:00,67.02,67.19,65.92,66.32,88786.0,58.9213,59.0707,57.9542,58.3059,88786.0
2018-11-13 10:00:00,66.31,66.57,65.98,66.07,103637.0,58.2971,58.5257,58.007,58.0861,103637.0
2018-11-13 10:30:00,66.08,66.47,65.96,66.26,70746.0,58.0949,58.4378,57.9894,58.2531,70746.0
2018-11-13 11:00:00,66.25,66.6,66.25,66.42,72203.0,58.2443,58.552,58.2443,58.3938,72203.0
2018-11-13 11:30:00,66.43,66.49,66.31,66.38,63335.0,58.4026,58.4553,58.2971,58.3586,63335.0
2018-11-13 12:00:00,66.4,66.45,66.21,66.42,53074.0,58.3762,58.4202,58.2092,58.3938,53074.0
2018-11-13 12:30:00,66.41,66.41,66.22,66.31,35209.0,58.385,58.385,58.218,58.2971,35209.0
2018-11-13 13:00:00,66.33,66.4,66.28,66.4,27227.0,58.3147,58.3762,58.2707,58.3762,27227.0
2018-11-13 13:30:00,66.4,66.59,66.39,66.48,45942.0,58.3762,58.5433,58.3674,58.4465,45942.0
2018-11-13 14:00:00,66.48,66.5,66.26,66.35,66833.0,58.4465,58.4641,58.2531,58.3323,66833.0
2018-11-13 14:30:00,66.34,66.4,66.15,66.26,58681.0,58.3235,58.3762,58.1564,58.2531,58681.0
2018-11-13 15:00:00,66.25,66.35,66.16,66.27,64292.0,58.2443,58.3323,58.1652,58.2619,64292.0
2018-11-13 15:30:00,66.27,66.52,66.15,66.31,172527.0,58.2619,58.4817,58.1564,58.2971,172527.0
2018-11-14 09:30:00,66.74,66.81,66.18,66.7,130697.0,58.6751,58.7367,58.1828,58.64,130697.0
2018-11-14 10:00:00,66.7,66.7,66.04,66.1,39886.0,58.64,58.64,58.0597,58.1125,39886.0
2018-11-14 10:30:00,66.09,66.1,65.3,65.41,85100.0,58.1037,58.1125,57.4091,57.5058,85100.0
2018-11-14 11:00:00,65.41,65.6,64.84,64.89,134180.0,57.5058,57.6729,57.0047,57.0487,134180.0
2018-11-14 11:30:00,64.91,65.07,64.18,64.75,213677.0,57.0663,57.2069,56.4245,56.9256,213677.0
2018-11-14 12:00:00,64.76,65.02,64.36,64.94,71559.0,56.9344,57.163,56.5827,57.0926,71559.0
2018-11-14 12:30:00,64.87,64.87,64.58,64.6,25458.0,57.0311,57.0311,56.7761,56.7937,25458.0
2018-11-14 13:00:00,64.6,64.7,64.54,64.56,28051.0,56.7937,56.8816,56.741,56.7586,28051.0
2018-11-14 13:30:00,64.58,64.64,64.34,64.51,40407.0,56.7761,56.8289,56.5651,56.7146,40407.0
2018-11-14 14:00:00,64.53,64.8,64.38,64.56,47034.0,56.7322,56.9696,56.6003,56.7586,47034.0
2018-11-14 14:30:00,64.56,64.94,64.44,64.91,56687.0,56.7586,57.0926,56.6531,57.0663,56687.0
2018-11-14 15:00:00,64.88,65.15,64.84,64.98,55924.0,57.0399,57.2773,57.0047,57.1278,55924.0
2018-11-14 15:30:00,64.98,65.33,64.98,65.22,194121.0,57.1278,57.4355,57.1278,57.3388,194121.0
2018-11-15 09:30:00,65.01,65.49,64.01,64.97,75274.0,57.1542,57.5762,56.275,57.119,75274.0
2018-11-15 10:00:00,64.93,65.26,64.76,65.11,47722.0,57.0838,57.374,56.9344,57.2421,47722.0
2018-11-15 10:30:00,65.1,65.2,64.8,64.98,46381.0,57.2333,57.3212,56.9696,57.1278,46381.0
2018-11-15 11:00:00,64.97,65.22,64.87,65.13,51039.0,57.119,57.3388,57.0311,57.2597,51039.0
2018-11-15 11:30:00,65.15,65.37,65.1,65.35,51604.0,57.2773,57.4707,57.2333,57.4531,51604.0
2018-11-15 12:00:00,65.36,65.42,65.06,65.19,47817.0,57.4619,57.5146,57.1981,57.3124,47817.0
2018-11-15 12:30:00,65.2,65.22,65.02,65.12,72163.0,57.3212,57.3388,57.163,57.2509,72163.0
2018-11-15 13:00:00,65.12,65.44,65.05,65.39,48711.0,57.2509,57.5322,57.1893,57.4883,48711.0
2018-11-15 13:30:00,65.45,65.52,65.31,65.5,38823.0,57.541,57.6025,57.4179,57.585,38823.0
2018-11-15 14:00:00,65.49,65.62,65.43,65.62,33143.0,57.5762,57.6905,57.5234,57.6905,33143.0
2018-11-15 14:30:00,65.59,65.67,65.51,65.55,43658.0,57.6641,57.7344,57.5938,57.6289,43658.0
2018-11-15 15:00:00,65.55,65.59,65.35,65.4,74092.0,57.6289,57.6641,57.4531,57.4971,74092.0
2018-11-15 15:30:00,65.42,65.5,65.34,65.39,161729.0,57.5146,57.585,57.4443,57.4883,161729.0
2018-11-16 09:30:00,65.27,65.83,65.27,65.66,18247.0,57.3828,57.8751,57.3828,57.7256,18247.0
2018-11-16 10:00:00,65.68,65.69,65.33,65.42,16500.0,57.7432,57.752,57.4355,57.5146,16500.0
2018-11-16 10:30:00,65.44,65.69,65.44,65.56,19766.0,57.5322,57.752,57.5322,57.6377,19766.0
2018-11-16 11:00:00,65.56,65.62,65.32,65.34,47842.0,57.6377,57.6905,57.4267,57.4443,47842.0
2018-11-16 11:30:00,65.36,65.52,65.25,65.49,23388.0,57.4619,57.6025,57.3652,57.5762,23388.0
2018-11-16 12:00:00,65.5,65.65,65.32,65.54,23843.0,57.585,57.7168,57.4267,57.6201,23843.0
2018-11-16 12:30:00,65.53,65.81,65.46,65.7,37070.0,57.6113,57.8575,57.5498,57.7608,37070.0
2018-11-16 13:00:00,65.72,65.78,65.58,65.7,15600.0,57.7784,57.8311,57.6553,57.7608,15600.0
2018-11-16 13:30:00,65.69,65.72,65.54,65.6,15963.0,57.752,57.7784,57.6201,57.6729,15963.0
2018-11-16 14:00:00,65.62,65.79,65.54,65.71,17824.0,57.6905,57.8399,57.6201,57.7696,17824.0
2018-11-16 14:30:00,65.71,65.76,65.64,65.71,29900.0,57.7696,57.8135,57.708,57.7696,29900.0
2018-11-16 15:00:00,65.71,65.75,65.62,65.67,60599.0,57.7696,57.8048,57.6905,57.7344,60599.0
2018-11-16 15:30:00,65.66,66.07,65.66,65.82,160050.0,57.7256,58.0861,57.7256,57.8663,160050.0
2018-11-19 09:30:00,65.57,66.03,65.26,65.8,38432.0,57.6465,58.0509,57.374,57.8487,38432.0
2018-11-19 10:00:00,65.83,65.86,65.5,65.5,17257.0,57.8751,57.9015,57.585,57.585,17257.0
2018-11-19 10:30:00,65.57,65.82,65.47,65.76,57034.0,57.6465,57.8663,57.5586,57.8135,57034.0
2018-11-19 11:00:00,65.76,65.85,65.43,65.44,25488.0,57.8135,57.8927,57.5234,57.5322,25488.0
2018-11-19 11:30:00,65.42,65.5,65.29,65.4,21225.0,57.5146,57.585,57.4003,57.4971,21225.0
2018-11-19 12:00:00,65.41,65.56,65.33,65.55,37216.0,57.5058,57.6377,57.4355,57.6289,37216.0
2018-11-19 12:30:00,65.52,65.54,65.11,65.45,40140.0,57.6025,57.6201,57.2421,57.541,40140.0
2018-11-19 13:00:00,65.46,65.55,65.36,65.36,14601.0,57.5498,57.6289,57.4619,57.4619,14601.0
2018-11-19 13:30:00,65.33,65.58,65.31,65.37,17941.0,57.4355,57.6553,57.4179,57.4707,17941.0
2018-11-19 14:00:00,65.38,65.39,65.23,65.29,17076.0,57.4795,57.4883,57.3476,57.4003,17076.0
2018-11-19 14:30:00,65.27,65.4,65.2,65.36,19288.0,57.3828,57.4971,57.3212,57.4619,19288.0
2018-11-19 15:00:00,65.36,65.58,65.3,65.53,25853.0,57.4619,57.6553,57.4091,57.6113,25853.0
2018-11-19 15:30:00,65.54,65.56,65.32,65.48,68010.0,57.6201,57.6377,57.4267,57.5674,68010.0
2018-11-20 09:30:00,64.99,65.91,64.67,65.06,26495.0,57.1366,57.9454,56.8553,57.1981,26495.0
2018-11-20 10:00:00,65.12,65.2,64.77,65.2,19341.0,57.2509,57.3212,56.9432,57.3212,19341.0
2018-11-20 10:30:00,65.15,65.47,65.08,65.37,19184.0,57.2773,57.5586,57.2157,57.4707,19184.0
2018-11-20 11:00:00,65.36,65.37,65.03,65.1,17808.0,57.4619,57.4707,57.1718,57.2333,17808.0
2018-11-20 11:30:00,65.1,65.33,65.06,65.15,15587.0,57.2333,57.4355,57.1981,57.2773,15587.0
2018-11-20 12:00:00,65.13,65.29,64.98,65.12,13709.0,57.2597,57.4003,57.1278,57.2509,13709.0
2018-11-20 12:30:00,65.1,65.23,64.82,64.83,15643.0,57.2333,57.3476,56.9871,56.9959,15643.0
2018-11-20 13:00:00,64.81,64.92,64.58,64.61,16876.0,56.9783,57.0751,56.7761,56.8025,16876.0
2018-11-20 13:30:00,64.58,64.77,64.54,64.58,12315.0,56.7761,56.9432,56.741,56.7761,12315.0
2018-11-20 14:00:00,64.58,64.7,64.45,64.59,13596.0,56.7761,56.8816,56.6618,56.7849,13596.0
2018-11-20 14:30:00,64.59,64.73,64.53,64.6,13560.0,56.7849,56.908,56.7322,56.7937,13560.0
2018-11-20 15:00:00,64.61,64.71,64.39,64.68,19217.0,56.8025,56.8904,56.6091,56.8641,19217.0
2018-11-20 15:30:00,64.69,64.76,64.47,64.51,69867.0,56.8728,56.9344,56.6794,56.7146,69867.0
2018-11-21 09:30:00,64.68,64.99,64.39,64.63,21284.0,56.8641,57.1366,56.6091,56.8201,21284.0
2018-11-21 10:00:00,64.65,64.86,64.6,64.76,21183.0,56.8377,57.0223,56.7937,56.9344,21183.0
2018-11-21 10:30:00,64.78,64.92,64.75,64.84,21657.0,56.952,57.0751,56.9256,57.0047,21657.0
2018-11-21 11:00:00,64.84,65.03,64.8,64.94,28606.0,57.0047,57.1718,56.9696,57.0926,28606.0
2018-11-21 11:30:00,64.95,64.98,64.84,64.88,24152.0,57.1014,57.1278,57.0047,57.0399,24152.0
2018-11-21 12:00:00,64.88,64.94,64.79,64.92,21327.0,57.0399,57.0926,56.9608,57.0751,21327.0
2018-11-21 12:30:00,64.92,65.02,64.87,65.01,19877.0,57.0751,57.163,57.0311,57.1542,19877.0
2018-11-21 13:00:00,65.03,65.08,64.99,65.01,16143.0,57.1718,57.2157,57.1366,57.1542,16143.0
2018-11-21 13:30:00,65.02,65.21,65.0,65.11,24075.0,57.163,57.33,57.1454,57.2421,24075.0
2018-11-21 14:00:00,65.11,65.16,65.02,65.15,18949.0,57.2421,57.2861,57.163,57.2773,18949.0
2018-11-21 14:30:00,65.16,65.18,65.03,65.05,17481.0,57.2861,57.3036,57.1718,57.1893,17481.0
2018-11-21 15:00:00,65.05,65.2,65.03,65.13,37838.0,57.1893,57.3212,57.1718,57.2597,37838.0
2018-11-21 15:30:00,65.12,65.12,64.91,64.95,46283.0,57.2509,57.2509,57.0663,57.1014,46283.0
2018-11-23 09:30:00,64.46,64.92,64.23,64.87,28458.0,56.6706,57.0751,56.4684,57.0311,28458.0
2018-11-23 10:00:00,64.84,64.97,64.81,64.85,21603.0,57.0047,57.119,56.9783,57.0135,21603.0
2018-11-23 10:30:00,64.83,64.97,64.77,64.97,16699.0,56.9959,57.119,56.9432,57.119,16699.0
2018-11-23 11:00:00,64.96,65.01,64.76,64.76,37699.0,57.1102,57.1542,56.9344,56.9344,37699.0
2018-11-23 11:30:00,64.76,64.99,64.76,64.85,15110.0,56.9344,57.1366,56.9344,57.0135,15110.0
2018-11-23 12:00:00,64.87,64.9,64.79,64.85,22201.0,57.0311,57.0575,56.9608,57.0135,22201.0
2018-11-23 12:30:00,64.85,64.95,64.68,64.7,44382.0,57.0135,57.1014,56.8641,56.8816,44382.0
2018-11-26 09:30:00,64.94,65.47,64.01,65.4,53084.0,57.0926,57.5586,56.275,57.4971,53084.0
2018-11-26 10:00:00,65.39,65.42,65.17,65.23,15050.0,57.4883,57.5146,57.2948,57.3476,15050.0
2018-11-26 10:30:00,65.23,65.38,65.14,65.26,17700.0,57.3476,57.4795,57.2685,57.374,17700.0
2018-11-26 11:00:00,65.26,65.53,65.24,65.44,24622.0,57.374,57.6113,57.3564,57.5322,24622.0
2018-11-26 11:30:00,65.45,65.48,65.19,65.42,38374.0,57.541,57.5674,57.3124,57.5146,38374.0
2018-11-26 12:00:00,65.4,65.44,65.29,65.32,27756.0,57.4971,57.5322,57.4003,57.4267,27756.0
2018-11-26 12:30:00,65.31,65.34,65.21,65.25,46302.0,57.4179,57.4443,57.33,57.3652,46302.0
2018-11-26 13:00:00,65.23,65.25,65.03,65.03,30962.0,57.3476,57.3652,57.1718,57.1718,30962.0
2018-11-26 13:30:00,65.03,65.25,65.03,65.22,30728.0,57.1718,57.3652,57.1718,57.3388,30728.0
2018-11-26 14:00:00,65.22,65.25,65.18,65.2,49069.0,57.3388,57.3652,57.3036,57.3212,49069.0
2018-11-26 14:30:00,65.21,65.31,65.14,65.19,64773.0,57.33,57.4179,57.2685,57.3124,64773.0
2018-11-26 15:00:00,65.23,65.24,65.11,65.18,37384.0,57.3476,57.3564,57.2421,57.3036,37384.0
2018-11-26 15:30:00,65.18,65.2,65.06,65.08,122368.0,57.3036,57.3212,57.1981,57.2157,122368.0
2018-11-27 09:30:00,64.73,64.96,63.86,64.21,92519.0,56.908,57.1102,56.1431,56.4509,92519.0
2018-11-27 10:00:00,64.14,64.43,64.11,64.35,69439.0,56.3893,56.6443,56.3629,56.5739,69439.0
2018-11-27 10:30:00,64.41,64.41,64.14,64.19,45232.0,56.6267,56.6267,56.3893,56.4333,45232.0
2018-11-27 11:00:00,64.18,64.31,64.07,64.23,40649.0,56.4245,56.5388,56.3278,56.4684,40649.0
2018-11-27 11:30:00,64.21,64.22,63.98,64.01,37253.0,56.4509,56.4596,56.2486,56.275,37253.0
2018-11-27 12:00:00,64.02,64.17,63.85,63.85,73563.0,56.2838,56.4157,56.1344,56.1344,73563.0
2018-11-27 12:30:00,63.86,64.06,63.84,63.97,53233.0,56.1431,56.319,56.1256,56.2399,53233.0
2018-11-27 13:00:00,63.97,64.05,63.89,63.96,38632.0,56.2399,56.3102,56.1695,56.2311,38632.0
2018-11-27 13:30:00,63.95,64.07,63.74,64.02,57763.0,56.2223,56.3278,56.0376,56.2838,57763.0
2018-11-27 14:00:00,64.02,64.09,63.92,63.94,37391.0,56.2838,56.3454,56.1959,56.2135,37391.0
2018-11-27 14:30:00,63.95,64.2,63.93,64.11,78136.0,56.2223,56.4421,56.2047,56.3629,78136.0
2018-11-27 15:00:00,64.11,64.2,64.03,64.06,65334.0,56.3629,56.4421,56.2926,56.319,65334.0
2018-11-27 15:30:00,64.06,64.17,64.0,64.1,97620.0,56.319,56.4157,56.2662,56.3541,97620.0
2018-11-28 09:30:00,64.43,64.52,63.86,63.96,71876.0,56.6443,56.7234,56.1431,56.2311,71876.0
2018-11-28 10:00:00,64.0,64.02,63.66,63.73,62788.0,56.2662,56.2838,55.9673,56.0289,62788.0
2018-11-28 10:30:00,63.74,64.11,63.67,63.89,76220.0,56.0376,56.3629,55.9761,56.1695,76220.0
2018-11-28 11:00:00,63.9,64.04,63.83,63.87,43948.0,56.1783,56.3014,56.1168,56.1519,43948.0
2018-11-28 11:30:00,63.88,64.04,63.75,64.02,33547.0,56.1607,56.3014,56.0464,56.2838,33547.0
2018-11-28 12:00:00,64.03,64.62,64.03,64.53,46749.0,56.2926,56.8113,56.2926,56.7322,46749.0
2018-11-28 12:30:00,64.53,64.58,64.41,64.41,46710.0,56.7322,56.7761,56.6267,56.6267,46710.0
2018-11-28 13:00:00,64.44,64.45,64.25,64.37,38390.0,56.6531,56.6618,56.486,56.5915,38390.0
2018-11-28 13:30:00,64.38,64.55,64.35,64.44,41409.0,56.6003,56.7498,56.5739,56.6531,41409.0
2018-11-28 14:00:00,64.44,64.71,64.42,64.66,84716.0,56.6531,56.8904,56.6355,56.8465,84716.0
2018-11-28 14:30:00,64.67,64.83,64.67,64.71,66219.0,56.8553,56.9959,56.8553,56.8904,66219.0
2018-11-28 15:00:00,64.7,64.81,64.62,64.75,84036.0,56.8816,56.9783,56.8113,56.9256,84036.0
2018-11-28 15:30:00,64.75,64.86,64.67,64.75,168819.0,56.9256,57.0223,56.8553,56.9256,168819.0
2018-11-29 09:30:00,64.55,65.13,64.55,64.89,22669.0,56.7498,57.2597,56.7498,57.0487,22669.0
2018-11-29 10:00:00,64.92,64.95,64.59,64.75,45260.0,57.0751,57.1014,56.7849,56.9256,45260.0
2018-11-29 10:30:00,64.75,64.88,64.69,64.74,25093.0,56.9256,57.0399,56.8728,56.9168,25093.0
2018-11-29 11:00:00,64.75,64.83,64.72,64.81,34369.0,56.9256,56.9959,56.8992,56.9783,34369.0
2018-11-29 11:30:00,64.81,64.85,64.66,64.84,32900.0,56.9783,57.0135,56.8465,57.0047,32900.0
2018-11-29 12:00:00,64.83,64.84,64.73,64.84,28343.0,56.9959,57.0047,56.908,57.0047,28343.0
2018-11-29 12:30:00,64.84,64.94,64.79,64.93,25149.0,57.0047,57.0926,56.9608,57.0838,25149.0
2018-11-29 13:00:00,64.93,64.94,64.81,64.84,18476.0,57.0838,57.0926,56.9783,57.0047,18476.0
2018-11-29 13:30:00,64.84,64.87,64.75,64.83,15304.0,57.0047,57.0311,56.9256,56.9959,15304.0
2018-11-29 14:00:00,64.82,64.97,64.77,64.96,39412.0,56.9871,57.119,56.9432,57.1102,39412.0
2018-11-29 14:30:00,64.95,65.08,64.84,65.08,33609.0,57.1014,57.2157,57.0047,57.2157,33609.0
2018-11-29 15:00:00,65.09,65.09,64.89,64.96,38039.0,57.2245,57.2245,57.0487,57.1102,38039.0
2018-11-29 15:30:00,64.95,64.96,64.68,64.77,75084.0,57.1014,57.1102,56.8641,56.9432,75084.0
2018-11-30 09:30:00,64.84,64.87,64.47,64.7,18730.0,57.0047,57.0311,56.6794,56.8816,18730.0
2018-11-30 10:00:00,64.72,64.92,64.58,64.84,65576.0,56.8992,57.0751,56.7761,57.0047,65576.0
2018-11-30 10:30:00,64.85,64.92,64.68,64.7,52783.0,57.0135,57.0751,56.8641,56.8816,52783.0
2018-11-30 11:00:00,64.68,64.7,64.55,64.56,29103.0,56.8641,56.8816,56.7498,56.7586,29103.0
2018-11-30 11:30:00,64.56,64.6,64.37,64.38,44123.0,56.7586,56.7937,56.5915,56.6003,44123.0
2018-11-30 12:00:00,64.37,64.54,64.3,64.53,22640.0,56.5915,56.741,56.53,56.7322,22640.0
2018-11-30 12:30:00,64.54,64.56,64.48,64.5,17025.0,56.741,56.7586,56.6882,56.7058,17025.0
2018-11-30 13:00:00,64.49,64.57,64.42,64.57,16305.0,56.697,56.7673,56.6355,56.7673,16305.0
2018-11-30 13:30:00,64.56,64.8,64.56,64.79,22796.0,56.7586,56.9696,56.7586,56.9608,22796.0
2018-11-30 14:00:00,64.78,64.86,64.77,64.84,22319.0,56.952,57.0223,56.9432,57.0047,22319.0
2018-11-30 14:30:00,64.84,64.94,64.83,64.84,26797.0,57.0047,57.0926,56.9959,57.0047,26797.0
2018-11-30 15:00:00,64.84,64.95,64.81,64.89,32742.0,57.0047,57.1014,56.9783,57.0487,32742.0
2018-11-30 15:30:00,64.89,64.96,64.81,64.93,86228.0,57.0487,57.1102,56.9783,57.0838,86228.0
2018-12-03 09:30:00,65.7,65.7,65.22,65.4,49211.0,57.7608,57.7608,57.3388,57.4971,49211.0
2018-12-03 10:00:00,65.41,65.63,65.34,65.63,34664.0,57.5058,57.6993,57.4443,57.6993,34664.0
2018-12-03 10:30:00,65.58,65.59,65.19,65.22,16269.0,57.6553,57.6641,57.3124,57.3388,16269.0
2018-12-03 11:00:00,65.22,65.38,65.21,65.31,11864.0,57.3388,57.4795,57.33,57.4179,11864.0
2018-12-03 11:30:00,65.33,65.39,65.02,65.07,16887.0,57.4355,57.4883,57.163,57.2069,16887.0
2018-12-03 12:00:00,65.1,65.36,65.1,65.32,9184.0,57.2333,57.4619,57.2333,57.4267,9184.0
2018-12-03 12:30:00,65.33,65.45,65.25,65.29,11019.0,57.4355,57.541,57.3652,57.4003,11019.0
2018-12-03 13:00:00,65.33,65.48,65.31,65.48,12592.0,57.4355,57.5674,57.4179,57.5674,12592.0
2018-12-03 13:30:00,65.47,65.47,65.36,65.44,18660.0,57.5586,57.5586,57.4619,57.5322,18660.0
2018-12-03 14:00:00,65.44,65.51,65.35,65.49,17958.0,57.5322,57.5938,57.4531,57.5762,17958.0
2018-12-03 14:30:00,65.48,65.51,65.35,65.43,14491.0,57.5674,57.5938,57.4531,57.5234,14491.0
2018-12-03 15:00:00,65.43,65.56,65.37,65.49,17078.0,57.5234,57.6377,57.4707,57.5762,17078.0
2018-12-03 15:30:00,65.49,65.58,65.41,65.58,67010.0,57.5762,57.6553,57.5058,57.6553,67010.0
2018-12-04 09:30:00,65.15,65.87,64.48,65.67,28440.0,57.2773,57.9103,56.6882,57.7344,28440.0
2018-12-04 10:00:00,65.7,65.7,65.36,65.48,27639.0,57.7608,57.7608,57.4619,57.5674,27639.0
2018-12-04 10:30:00,65.46,65.46,65.25,65.3,20290.0,57.5498,57.5498,57.3652,57.4091,20290.0
2018-12-04 11:00:00,65.3,65.37,65.09,65.1,33762.0,57.4091,57.4707,57.2245,57.2333,33762.0
2018-12-04 11:30:00,65.1,65.3,65.02,65.11,42675.0,57.2333,57.4091,57.163,57.2421,42675.0
2018-12-04 12:00:00,65.11,65.22,64.86,64.86,28485.0,57.2421,57.3388,57.0223,57.0223,28485.0
2018-12-04 12:30:00,64.81,64.94,64.74,64.94,26854.0,56.9783,57.0926,56.9168,57.0926,26854.0
2018-12-04 13:00:00,64.95,64.95,64.48,64.54,25918.0,57.1014,57.1014,56.6882,56.741,25918.0
2018-12-04 13:30:00,64.54,64.67,64.36,64.61,26985.0,56.741,56.8553,56.5827,56.8025,26985.0
2018-12-04 14:00:00,64.59,64.59,64.39,64.39,26937.0,56.7849,56.7849,56.6091,56.6091,26937.0
2018-12-04 14:30:00,64.4,64.53,64.28,64.28,31177.0,56.6179,56.7322,56.5124,56.5124,31177.0
2018-12-04 15:00:00,64.26,64.33,64.08,64.17,52984.0,56.4948,56.5563,56.3366,56.4157,52984.0
2018-12-04 15:30:00,64.17,64.24,63.73,63.8,177663.0,56.4157,56.4772,56.0289,56.0904,177663.0
2018-12-06 09:30:00,63.08,63.51,62.87,62.98,73050.0,55.4574,55.8354,55.2728,55.3695,73050.0
2018-12-06 10:00:00,62.96,63.04,62.78,62.8,44807.0,55.3519,55.4222,55.1937,55.2112,44807.0
2018-12-06 10:30:00,62.8,62.82,62.42,62.52,53481.0,55.2112,55.2288,54.8772,54.9651,53481.0
2018-12-06 11:00:00,62.52,62.52,61.83,61.95,71272.0,54.9651,54.9651,54.3584,54.4639,71272.0
2018-12-06 11:30:00,61.9,62.25,61.9,62.23,51671.0,54.42,54.7277,54.42,54.7101,51671.0
2018-12-06 12:00:00,62.22,62.32,62.09,62.32,38906.0,54.7013,54.7892,54.587,54.7892,38906.0
2018-12-06 12:30:00,62.33,62.66,62.29,62.6,33009.0,54.798,55.0882,54.7629,55.0354,33009.0
2018-12-06 13:00:00,62.58,62.71,62.43,62.64,99287.0,55.0178,55.1321,54.8859,55.0706,99287.0
2018-12-06 13:30:00,62.61,62.68,62.45,62.61,52029.0,55.0442,55.1057,54.9035,55.0442,52029.0
2018-12-06 14:00:00,62.67,62.7,62.28,62.5,58734.0,55.0969,55.1233,54.7541,54.9475,58734.0
2018-12-06 14:30:00,62.5,62.55,62.04,62.42,81061.0,54.9475,54.9914,54.5431,54.8772,81061.0
2018-12-06 15:00:00,62.43,62.64,62.34,62.55,97678.0,54.8859,55.0706,54.8068,54.9914,97678.0
2018-12-06 15:30:00,62.55,62.93,62.35,62.47,433729.0,54.9914,55.3255,54.8156,54.9211,433729.0
2018-12-07 09:30:00,62.36,63.7,62.36,62.54,40002.0,54.8244,56.0025,54.8244,54.9827,40002.0
2018-12-07 10:00:00,62.58,62.74,62.14,62.15,49139.0,55.0178,55.1585,54.631,54.6398,49139.0
2018-12-07 10:30:00,62.15,62.21,61.83,62.1,32796.0,54.6398,54.6925,54.3584,54.5958,32796.0
2018-12-07 11:00:00,62.09,62.17,61.56,61.76,26020.0,54.587,54.6574,54.1211,54.2969,26020.0
2018-12-07 11:30:00,61.73,61.77,61.46,61.46,51129.0,54.2705,54.3057,54.0332,54.0332,51129.0
2018-12-07 12:00:00,61.46,61.77,61.45,61.47,18298.0,54.0332,54.3057,54.0244,54.042,18298.0
2018-12-07 12:30:00,61.45,61.54,61.22,61.37,104415.0,54.0244,54.1035,53.8222,53.954,104415.0
2018-12-07 13:00:00,61.36,61.4,61.21,61.27,64057.0,53.9452,53.9804,53.8134,53.8661,64057.0
2018-12-07 13:30:00,61.27,61.28,60.9,60.94,41925.0,53.8661,53.8749,53.5408,53.576,41925.0
2018-12-07 14:00:00,60.94,61.13,60.86,60.96,57660.0,53.576,53.743,53.5057,53.5936,57660.0
2018-12-07 14:30:00,60.98,61.0,60.74,60.79,154986.0,53.6112,53.6287,53.4002,53.4441,154986.0
2018-12-07 15:00:00,60.8,60.87,60.6,60.73,125076.0,53.4529,53.5145,53.2771,53.3914,125076.0
2018-12-07 15:30:00,60.72,60.88,60.28,60.3,392162.0,53.3826,53.5232,52.9958,53.0133,392162.0
2018-12-10 09:30:00,60.15,60.54,59.8,59.96,90338.0,52.8815,53.2243,52.5738,52.7144,90338.0
2018-12-10 10:00:00,59.96,60.22,59.85,59.93,83965.0,52.7144,52.943,52.6177,52.688,83965.0
2018-12-10 10:30:00,59.95,60.01,59.15,59.2,104670.0,52.7056,52.7584,52.0023,52.0463,104670.0
2018-12-10 11:00:00,59.22,59.31,58.91,59.3,121479.0,52.0638,52.143,51.7913,52.1342,121479.0
2018-12-10 11:30:00,59.3,59.62,59.16,59.42,90402.0,52.1342,52.4155,52.0111,52.2397,90402.0
2018-12-10 12:00:00,59.45,59.58,59.27,59.39,111896.0,52.266,52.3803,52.1078,52.2133,111896.0
2018-12-10 12:30:00,59.39,59.69,59.37,59.6,216369.0,52.2133,52.477,52.1957,52.3979,216369.0
2018-12-10 13:00:00,59.6,59.69,59.47,59.57,89866.0,52.3979,52.477,52.2836,52.3715,89866.0
2018-12-10 13:30:00,59.57,60.01,59.51,59.9,177118.0,52.3715,52.7584,52.3188,52.6617,177118.0
2018-12-10 14:00:00,59.93,59.93,59.56,59.78,82789.0,52.688,52.688,52.3628,52.5562,82789.0
2018-12-10 14:30:00,59.76,59.95,59.62,59.69,72869.0,52.5386,52.7056,52.4155,52.477,72869.0
2018-12-10 15:00:00,59.69,59.74,59.53,59.55,121656.0,52.477,52.521,52.3364,52.354,121656.0
2018-12-10 15:30:00,59.55,59.97,59.51,59.61,361429.0,52.354,52.7232,52.3188,52.4067,361429.0
2018-12-11 09:30:00,60.2,60.79,60.2,60.6,44383.0,52.9254,53.4441,52.9254,53.2771,44383.0
2018-12-11 10:00:00,60.61,60.73,60.22,60.39,39382.0,53.2859,53.3914,52.943,53.0925,39382.0
2018-12-11 10:30:00,60.41,60.59,60.34,60.36,27099.0,53.11,53.2683,53.0485,53.0661,27099.0
2018-12-11 11:00:00,60.34,60.4,60.08,60.14,26734.0,53.0485,53.1013,52.8199,52.8727,26734.0
2018-12-11 11:30:00,60.13,60.13,59.94,60.09,27184.0,52.8639,52.8639,52.6968,52.8287,27184.0
2018-12-11 12:00:00,60.07,60.07,59.83,59.93,42150.0,52.8111,52.8111,52.6001,52.688,42150.0
2018-12-11 12:30:00,59.93,60.15,59.82,59.89,65892.0,52.688,52.8815,52.5913,52.6529,65892.0
2018-12-11 13:00:00,59.9,59.92,59.58,59.73,54870.0,52.6617,52.6793,52.3803,52.5122,54870.0
2018-12-11 13:30:00,59.73,60.13,59.72,59.94,174027.0,52.5122,52.8639,52.5034,52.6968,174027.0
2018-12-11 14:00:00,59.95,60.45,59.95,60.45,58122.0,52.7056,53.1452,52.7056,53.1452,58122.0
2018-12-11 14:30:00,60.45,60.66,60.45,60.52,40554.0,53.1452,53.3298,53.1452,53.2068,40554.0
2018-12-11 15:00:00,60.54,60.65,60.34,60.54,54352.0,53.2243,53.321,53.0485,53.2243,54352.0
2018-12-11 15:30:00,60.53,60.81,59.99,60.04,225349.0,53.2155,53.4617,52.7408,52.7848,225349.0
2018-12-12 09:30:00,60.6,60.88,60.34,60.64,40065.0,53.2771,53.5232,53.0485,53.3122,40065.0
2018-12-12 10:00:00,60.66,60.73,60.52,60.52,66676.0,53.3298,53.3914,53.2068,53.2068,66676.0
2018-12-12 10:30:00,60.51,60.53,60.32,60.48,38300.0,53.198,53.2155,53.0309,53.1716,38300.0
2018-12-12 11:00:00,60.46,60.58,60.39,60.51,42430.0,53.154,53.2595,53.0925,53.198,42430.0
2018-12-12 11:30:00,60.51,60.52,60.34,60.44,50581.0,53.198,53.2068,53.0485,53.1364,50581.0
2018-12-12 12:00:00,60.46,60.54,60.42,60.54,41054.0,53.154,53.2243,53.1188,53.2243,41054.0
2018-12-12 12:30:00,60.56,60.64,60.49,60.6,35627.0,53.2419,53.3122,53.1804,53.2771,35627.0
2018-12-12 13:00:00,60.59,60.67,60.56,60.6,23447.0,53.2683,53.3386,53.2419,53.2771,23447.0
2018-12-12 13:30:00,60.59,60.61,60.35,60.39,23105.0,53.2683,53.2859,53.0573,53.0925,23105.0
2018-12-12 14:00:00,60.39,60.39,60.1,60.35,53114.0,53.0925,53.0925,52.8375,53.0573,53114.0
2018-12-12 14:30:00,60.35,60.39,60.11,60.32,42524.0,53.0573,53.0925,52.8463,53.0309,42524.0
2018-12-12 15:00:00,60.3,60.4,60.25,60.36,42855.0,53.0133,53.1013,52.9694,53.0661,42855.0
2018-12-12 15:30:00,60.39,60.52,59.92,60.08,153644.0,53.0925,53.2068,52.6793,52.8199,153644.0
2018-12-13 09:30:00,60.36,60.87,59.89,59.9,148937.0,53.0661,53.5145,52.6529,52.6617,148937.0
2018-12-13 10:00:00,59.91,60.08,59.63,59.74,507077.0,52.6705,52.8199,52.4243,52.521,507077.0
2018-12-13 10:30:00,59.74,60.36,59.71,60.28,83823.0,52.521,53.0661,52.4946,52.9958,83823.0
2018-12-13 11:00:00,60.29,60.36,60.13,60.19,95030.0,53.0045,53.0661,52.8639,52.9166,95030.0
2018-12-13 11:30:00,60.19,60.45,60.15,60.29,65612.0,52.9166,53.1452,52.8815,53.0045,65612.0
2018-12-13 12:00:00,60.27,60.31,60.12,60.12,38004.0,52.987,53.0221,52.8551,52.8551,38004.0
2018-12-13 12:30:00,60.1,60.28,60.02,60.21,45652.0,52.8375,52.9958,52.7672,52.9342,45652.0
2018-12-13 13:00:00,60.18,60.18,59.97,60.13,27779.0,52.9078,52.9078,52.7232,52.8639,27779.0
2018-12-13 13:30:00,60.16,60.35,60.07,60.1,44891.0,52.8903,53.0573,52.8111,52.8375,44891.0
2018-12-13 14:00:00,60.11,60.11,59.96,60.0,55922.0,52.8463,52.8463,52.7144,52.7496,55922.0
2018-12-13 14:30:00,60.01,60.07,59.92,60.04,65756.0,52.7584,52.8111,52.6793,52.7848,65756.0
2018-12-13 15:00:00,60.02,60.2,59.96,60.11,71762.0,52.7672,52.9254,52.7144,52.8463,71762.0
2018-12-13 15:30:00,60.11,60.26,59.96,60.02,218569.0,52.8463,52.9782,52.7144,52.7672,218569.0
2018-12-14 09:30:00,59.75,60.4,59.73,60.26,78250.0,52.5298,53.1013,52.5122,52.9782,78250.0
2018-12-14 10:00:00,60.3,60.34,60.07,60.08,23644.0,53.0133,53.0485,52.8111,52.8199,23644.0
2018-12-14 10:30:00,60.07,60.24,60.01,60.16,21354.0,52.8111,52.9606,52.7584,52.8903,21354.0
2018-12-14 11:00:00,60.13,60.21,59.85,59.93,36629.0,52.8639,52.9342,52.6177,52.688,36629.0
2018-12-14 11:30:00,59.94,59.97,59.5,59.56,28427.0,52.6968,52.7232,52.31,52.3628,28427.0
2018-12-14 12:00:00,59.55,59.66,59.5,59.56,26004.0,52.354,52.4507,52.31,52.3628,26004.0
2018-12-14 12:30:00,59.58,59.72,59.58,59.61,31839.0,52.3803,52.5034,52.3803,52.4067,31839.0
2018-12-14 13:00:00,59.61,59.72,59.53,59.66,21622.0,52.4067,52.5034,52.3364,52.4507,21622.0
2018-12-14 13:30:00,59.65,59.81,59.54,59.78,38084.0,52.4419,52.5825,52.3452,52.5562,38084.0
2018-12-14 14:00:00,59.76,59.82,59.68,59.77,38719.0,52.5386,52.5913,52.4683,52.5474,38719.0
2018-12-14 14:30:00,59.76,59.76,59.45,59.53,39231.0,52.5386,52.5386,52.266,52.3364,39231.0
2018-12-14 15:00:00,59.55,59.69,59.51,59.62,45399.0,52.354,52.477,52.3188,52.4155,45399.0
2018-12-14 15:30:00,59.62,59.67,59.44,59.56,144884.0,52.4155,52.4595,52.2573,52.3628,144884.0
2018-12-17 09:30:00,59.37,59.58,59.01,59.3,36227.0,52.1957,52.3803,51.8792,52.1342,36227.0
2018-12-17 10:00:00,59.31,59.37,59.08,59.21,40289.0,52.143,52.1957,51.9408,52.0551,40289.0
2018-12-17 10:30:00,59.21,59.45,58.98,59.45,26508.0,52.0551,52.266,51.8528,52.266,26508.0
2018-12-17 11:00:00,59.41,59.66,59.37,59.59,26811.0,52.2309,52.4507,52.1957,52.3891,26811.0
2018-12-17 11:30:00,59.61,59.76,59.47,59.71,28227.0,52.4067,52.5386,52.2836,52.4946,28227.0
2018-12-17 12:00:00,59.7,59.82,59.53,59.53,25705.0,52.4858,52.5913,52.3364,52.3364,25705.0
2018-12-17 12:30:00,59.55,59.57,59.2,59.22,39755.0,52.354,52.3715,52.0463,52.0638,39755.0
2018-12-17 13:00:00,59.2,59.29,59.14,59.22,18303.0,52.0463,52.1254,51.9935,52.0638,18303.0
2018-12-17 13:30:00,59.22,59.3,59.06,59.17,34094.0,52.0638,52.1342,51.9232,52.0199,34094.0
2018-12-17 14:00:00,59.16,59.29,59.05,59.15,51744.0,52.0111,52.1254,51.9144,52.0023,51744.0
2018-12-17 14:30:00,59.14,59.33,59.1,59.15,33883.0,51.9935,52.1606,51.9583,52.0023,33883.0
2018-12-17 15:00:00,59.15,59.18,58.97,59.01,56840.0,52.0023,52.0287,51.8441,51.8792,56840.0
2018-12-17 15:30:00,59.03,59.18,58.76,58.91,233350.0,51.8968,52.0287,51.6594,51.7913,233350.0
2018-12-18 09:30:00,59.32,59.99,58.63,59.96,53491.0,52.1518,52.7408,51.5451,52.7144,53491.0
2018-12-18 10:00:00,59.96,59.97,59.28,59.4,18668.0,52.7144,52.7232,52.1166,52.2221,18668.0
2018-12-18 10:30:00,59.4,59.42,59.03,59.2,21513.0,52.2221,52.2397,51.8968,52.0463,21513.0
2018-12-18 11:00:00,59.21,59.24,58.82,58.87,23570.0,52.0551,52.0814,51.7122,51.7561,23570.0
2018-12-18 11:30:00,58.9,59.13,58.85,58.96,34156.0,51.7825,51.9847,51.7386,51.8353,34156.0
2018-12-18 12:00:00,58.98,59.27,58.97,59.12,17557.0,51.8528,52.1078,51.8441,51.9759,17557.0
2018-12-18 12:30:00,59.12,59.17,59.02,59.11,15606.0,51.9759,52.0199,51.888,51.9671,15606.0
2018-12-18 13:00:00,59.11,59.15,58.99,59.0,15214.0,51.9671,52.0023,51.8616,51.8704,15214.0
2018-12-18 13:30:00,58.99,59.05,58.7,58.71,40404.0,51.8616,51.9144,51.6067,51.6155,40404.0
2018-12-18 14:00:00,58.73,58.9,58.73,58.88,24578.0,51.6331,51.7825,51.6331,51.7649,24578.0
2018-12-18 14:30:00,58.87,58.87,58.47,58.47,26625.0,51.7561,51.7561,51.4045,51.4045,26625.0
2018-12-18 15:00:00,58.47,58.52,58.28,58.3,74941.0,51.4045,51.4484,51.2374,51.255,74941.0
2018-12-18 15:30:00,58.35,58.61,58.33,58.35,125087.0,51.299,51.5276,51.2814,51.299,125087.0
2018-12-19 09:30:00,58.24,58.93,58.24,58.83,30285.0,51.2023,51.8089,51.2023,51.721,30285.0
2018-12-19 10:00:00,58.8,58.89,58.52,58.79,50862.0,51.6946,51.7737,51.4484,51.6858,50862.0
2018-12-19 10:30:00,58.8,58.96,58.69,58.96,47632.0,51.6946,51.8353,51.5979,51.8353,47632.0
2018-12-19 11:00:00,58.96,59.15,58.93,59.14,54259.0,51.8353,52.0023,51.8089,51.9935,54259.0
2018-12-19 11:30:00,59.16,59.39,59.15,59.25,73164.0,52.0111,52.2133,52.0023,52.0902,73164.0
2018-12-19 12:00:00,59.26,59.48,59.26,59.48,34468.0,52.099,52.2924,52.099,52.2924,34468.0
2018-12-19 12:30:00,59.48,59.64,59.25,59.25,79810.0,52.2924,52.4331,52.0902,52.0902,79810.0
2018-12-19 13:00:00,59.26,59.35,59.13,59.18,24233.0,52.099,52.1781,51.9847,52.0287,24233.0
2018-12-19 13:30:00,59.19,59.46,59.15,59.42,38605.0,52.0375,52.2748,52.0023,52.2397,38605.0
2018-12-19 14:00:00,59.44,59.44,58.91,59.16,88820.0,52.2573,52.2573,51.7913,52.0111,88820.0
2018-12-19 14:30:00,59.19,59.42,58.9,58.98,201151.0,52.0375,52.2397,51.7825,51.8528,201151.0
2018-12-19 15:00:00,58.98,58.99,58.53,58.74,109886.0,51.8528,51.8616,51.4572,51.6418,109886.0
2018-12-19 15:30:00,58.76,58.93,58.6,58.64,136477.0,51.6594,51.8089,51.5188,51.5539,136477.0
2018-12-20 09:30:00,58.45,59.04,58.45,58.81,29302.0,51.3869,51.9056,51.3869,51.7034,29302.0
2018-12-20 10:00:00,58.87,59.27,58.81,59.0,53621.0,51.7561,52.1078,51.7034,51.8704,53621.0
2018-12-20 10:30:00,59.03,59.24,58.88,58.95,52399.0,51.8968,52.0814,51.7649,51.8265,52399.0
2018-12-20 11:00:00,58.97,60.07,58.67,58.7,52681.0,51.8441,52.8111,51.5803,51.6067,52681.0
2018-12-20 11:30:00,58.74,58.85,58.5,58.58,160025.0,51.6418,51.7386,51.4308,51.5012,160025.0
2018-12-20 12:00:00,58.65,58.67,58.1,58.61,65594.0,51.5627,51.5803,51.0792,51.5276,65594.0
2018-12-20 12:30:00,58.65,58.67,58.29,58.51,26694.0,51.5627,51.5803,51.2462,51.4396,26694.0
2018-12-20 13:00:00,58.53,58.53,58.31,58.34,28826.0,51.4572,51.4572,51.2638,51.2902,28826.0
2018-12-20 13:30:00,58.31,58.41,58.17,58.35,78754.0,51.2638,51.3517,51.1407,51.299,78754.0
2018-12-20 14:00:00,58.36,58.38,57.91,58.24,103334.0,51.3078,51.3253,50.9121,51.2023,103334.0
2018-12-20 14:30:00,58.25,58.66,58.21,58.41,78793.0,51.2111,51.5715,51.1759,51.3517,78793.0
2018-12-20 15:00:00,58.4,58.67,58.19,58.54,65429.0,51.3429,51.5803,51.1583,51.466,65429.0
2018-12-20 15:30:00,58.54,58.87,58.44,58.55,124048.0,51.466,51.7561,51.3781,51.4748,124048.0
2018-12-21 09:30:00,59.09,59.8,58.56,58.83,74496.0,51.9496,52.5738,51.4836,51.721,74496.0
2018-12-21 10:00:00,58.86,59.38,58.65,59.04,29592.0,51.7473,52.2045,51.5627,51.9056,29592.0
2018-12-21 10:30:00,59.05,59.52,58.92,59.03,153296.0,51.9144,52.3276,51.8001,51.8968,153296.0
2018-12-21 11:00:00,59.02,59.07,58.65,58.73,44718.0,51.888,51.932,51.5627,51.6331,44718.0
2018-12-21 11:30:00,58.87,58.95,58.67,58.67,55582.0,51.7561,51.8265,51.5803,51.5803,55582.0
2018-12-21 12:00:00,58.7,58.78,58.47,58.5,77314.0,51.6067,51.677,51.4045,51.4308,77314.0
2018-12-21 12:30:00,58.45,58.83,58.35,58.64,67468.0,51.3869,51.721,51.299,51.5539,67468.0
2018-12-21 13:00:00,58.64,58.69,58.29,58.5,67494.0,51.5539,51.5979,51.2462,51.4308,67494.0
2018-12-21 13:30:00,58.51,58.65,58.38,58.38,19941.0,51.4396,51.5627,51.3253,51.3253,19941.0
2018-12-21 14:00:00,58.38,58.44,58.21,58.24,30150.0,51.3253,51.3781,51.1759,51.2023,30150.0
2018-12-21 14:30:00,58.23,58.4,58.14,58.31,34865.0,51.1935,51.3429,51.1144,51.2638,34865.0
2018-12-21 15:00:00,58.33,58.36,57.96,58.0,67779.0,51.2814,51.3078,50.9561,50.9913,67779.0
2018-12-21 15:30:00,57.98,58.13,57.77,57.9,141849.0,50.9737,51.1056,50.7891,50.9034,141849.0
2018-12-24 09:30:00,57.49,57.58,56.94,57.09,39349.0,50.5429,50.622,50.0594,50.1912,39349.0
2018-12-24 10:00:00,57.19,57.21,56.78,57.1,33884.0,50.2791,50.2967,49.9187,50.2,33884.0
2018-12-24 10:30:00,57.07,57.58,56.96,57.33,51565.0,50.1736,50.622,50.0769,50.4022,51565.0
2018-12-24 11:00:00,57.34,57.41,57.04,57.09,37230.0,50.411,50.4726,50.1473,50.1912,37230.0
2018-12-24 11:30:00,57.07,57.23,56.83,56.91,40806.0,50.1736,50.3143,49.9627,50.033,40806.0
2018-12-24 12:00:00,56.95,57.14,56.93,57.14,49410.0,50.0682,50.2352,50.0506,50.2352,49410.0
2018-12-24 12:30:00,57.14,57.47,56.74,56.77,130058.0,50.2352,50.5253,49.8835,49.9099,130058.0
2018-12-26 09:30:00,57.06,57.17,56.35,56.43,42403.0,50.1649,50.2616,49.5407,49.611,42403.0
2018-12-26 10:00:00,56.52,56.61,56.19,56.28,36540.0,49.6901,49.7692,49.4,49.4791,36540.0
2018-12-26 10:30:00,56.34,56.35,55.93,55.94,14978.0,49.5319,49.5407,49.1714,49.1802,14978.0
2018-12-26 11:00:00,55.89,56.37,55.89,56.33,14107.0,49.1362,49.5582,49.1362,49.5231,14107.0
2018-12-26 11:30:00,56.34,56.73,56.32,56.73,14036.0,49.5319,49.8747,49.5143,49.8747,14036.0
2018-12-26 12:00:00,56.74,57.07,56.73,56.86,18764.0,49.8835,50.1736,49.8747,49.989,18764.0
2018-12-26 12:30:00,56.79,57.17,56.79,57.08,18984.0,49.9275,50.2616,49.9275,50.1824,18984.0
2018-12-26 13:00:00,57.08,57.08,56.75,56.94,30939.0,50.1824,50.1824,49.8923,50.0594,30939.0
2018-12-26 13:30:00,56.94,57.3,56.9,57.23,26515.0,50.0594,50.3759,50.0242,50.3143,26515.0
2018-12-26 14:00:00,57.25,57.29,57.06,57.14,17047.0,50.3319,50.3671,50.1649,50.2352,17047.0
2018-12-26 14:30:00,57.15,57.36,57.11,57.36,25840.0,50.244,50.4286,50.2088,50.4286,25840.0
2018-12-26 15:00:00,57.41,57.75,57.33,57.71,41825.0,50.4726,50.7715,50.4022,50.7363,41825.0
2018-12-26 15:30:00,57.71,58.14,57.69,58.11,136178.0,50.7363,51.1144,50.7187,51.088,136178.0
2018-12-27 09:30:00,57.57,57.96,56.31,57.26,19273.0,50.6132,50.9561,49.5055,50.3407,19273.0
2018-12-27 10:00:00,57.23,57.52,57.19,57.29,11077.0,50.3143,50.5693,50.2791,50.3671,11077.0
2018-12-27 10:30:00,57.22,57.57,57.13,57.32,31106.0,50.3055,50.6132,50.2264,50.3934,31106.0
2018-12-27 11:00:00,57.31,57.51,57.17,57.49,23056.0,50.3846,50.5605,50.2616,50.5429,23056.0
2018-12-27 11:30:00,57.52,57.64,57.28,57.57,14151.0,50.5693,50.6748,50.3583,50.6132,14151.0
2018-12-27 12:00:00,57.55,57.63,57.34,57.37,24930.0,50.5956,50.666,50.411,50.4374,24930.0
2018-12-27 12:30:00,57.44,57.44,57.17,57.26,17773.0,50.4989,50.4989,50.2616,50.3407,17773.0
2018-12-27 13:00:00,57.2,57.34,57.19,57.2,13226.0,50.2879,50.411,50.2791,50.2879,13226.0
2018-12-27 13:30:00,57.18,57.21,56.88,56.93,20925.0,50.2704,50.2967,50.0066,50.0506,20925.0
2018-12-27 14:00:00,56.91,57.03,56.7,56.85,20628.0,50.033,50.1385,49.8484,49.9802,20628.0
2018-12-27 14:30:00,56.83,57.27,56.8,57.26,31291.0,49.9627,50.3495,49.9363,50.3407,31291.0
2018-12-27 15:00:00,57.26,57.81,57.1,57.81,33372.0,50.3407,50.8242,50.2,50.8242,33372.0
2018-12-27 15:30:00,57.78,58.3,57.54,58.29,86636.0,50.7979,51.255,50.5869,51.2462,86636.0
2018-12-28 09:30:00,58.29,58.5,57.86,58.3,19545.0,51.4673,51.6527,51.0876,51.4761,19545.0
2018-12-28 10:00:00,58.28,58.38,57.99,58.0,11975.0,51.4585,51.5468,51.2024,51.2112,11975.0
2018-12-28 10:30:00,58.03,58.19,57.93,58.02,19442.0,51.2377,51.379,51.1494,51.2289,19442.0
2018-12-28 11:00:00,58.02,58.15,57.91,57.98,24081.0,51.2289,51.3437,51.1318,51.1936,24081.0
2018-12-28 11:30:00,57.96,58.23,57.87,58.01,12554.0,51.1759,51.4143,51.0965,51.2201,12554.0
2018-12-28 12:00:00,58.02,58.21,58.02,58.21,18518.0,51.2289,51.3967,51.2289,51.3967,18518.0
2018-12-28 12:30:00,58.22,58.29,58.06,58.06,19454.0,51.4055,51.4673,51.2642,51.2642,19454.0
2018-12-28 13:00:00,58.02,58.24,57.97,58.01,28029.0,51.2289,51.4232,51.1848,51.2201,28029.0
2018-12-28 13:30:00,58.02,58.29,58.01,58.23,20169.0,51.2289,51.4673,51.2201,51.4143,20169.0
2018-12-28 14:00:00,58.21,58.53,58.21,58.35,16168.0,51.3967,51.6792,51.3967,51.5203,16168.0
2018-12-28 14:30:00,58.34,58.65,58.34,58.58,17188.0,51.5115,51.7852,51.5115,51.7234,17188.0
2018-12-28 15:00:00,58.61,58.61,57.88,57.99,33547.0,51.7498,51.7498,51.1053,51.2024,33547.0
2018-12-28 15:30:00,58.0,58.1,57.89,57.94,56213.0,51.2112,51.2995,51.1141,51.1583,56213.0
2018-12-31 09:30:00,58.12,58.63,58.01,58.12,18229.0,51.3172,51.7675,51.2201,51.3172,18229.0
2018-12-31 10:00:00,58.14,58.33,58.1,58.16,11159.0,51.3349,51.5026,51.2995,51.3525,11159.0
2018-12-31 10:30:00,58.17,58.2,57.93,58.01,17577.0,51.3613,51.3878,51.1494,51.2201,17577.0
2018-12-31 11:00:00,58.04,58.23,57.98,58.04,31724.0,51.2466,51.4143,51.1936,51.2466,31724.0
2018-12-31 11:30:00,58.05,58.1,57.84,58.08,17194.0,51.2554,51.2995,51.07,51.2819,17194.0
2018-12-31 12:00:00,58.08,58.22,58.06,58.21,19347.0,51.2819,51.4055,51.2642,51.3967,19347.0
2018-12-31 12:30:00,58.22,58.37,58.18,58.37,11586.0,51.4055,51.5379,51.3702,51.5379,11586.0
2018-12-31 13:00:00,58.41,58.53,58.34,58.53,18736.0,51.5733,51.6792,51.5115,51.6792,18736.0
2018-12-31 13:30:00,58.48,58.53,58.21,58.23,17276.0,51.6351,51.6792,51.3967,51.4143,17276.0
2018-12-31 14:00:00,58.25,58.27,57.99,58.06,19313.0,51.432,51.4496,51.2024,51.2642,19313.0
2018-12-31 14:30:00,58.06,58.34,58.0,58.22,12827.0,51.2642,51.5115,51.2112,51.4055,12827.0
2018-12-31 15:00:00,58.24,58.35,58.2,58.33,18786.0,51.4232,51.5203,51.3878,51.5026,18786.0
2018-12-31 15:30:00,58.31,58.58,58.3,58.58,96161.0,51.485,51.7234,51.4761,51.7234,96161.0
2019-01-02 09:30:00,58.03,58.07,57.64,57.74,29379.0,51.2377,51.2731,50.8934,50.9817,29379.0
2019-01-02 10:00:00,57.73,57.97,57.64,57.66,65250.0,50.9729,51.1848,50.8934,50.911,65250.0
2019-01-02 10:30:00,57.69,57.75,57.5,57.57,92723.0,50.9375,50.9905,50.7698,50.8316,92723.0
2019-01-02 11:00:00,57.56,57.95,57.55,57.83,26403.0,50.8227,51.1671,50.8139,51.0611,26403.0
2019-01-02 11:30:00,57.83,57.9,57.72,57.72,14343.0,51.0611,51.123,50.964,50.964,14343.0
2019-01-02 12:00:00,57.71,57.74,57.62,57.67,13452.0,50.9552,50.9817,50.8757,50.9199,13452.0
2019-01-02 12:30:00,57.68,57.91,57.67,57.89,21254.0,50.9287,51.1318,50.9199,51.1141,21254.0
2019-01-02 13:00:00,57.91,58.05,57.89,58.03,19141.0,51.1318,51.2554,51.1141,51.2377,19141.0
2019-01-02 13:30:00,58.02,58.18,58.02,58.18,48675.0,51.2289,51.3702,51.2289,51.3702,48675.0
2019-01-02 14:00:00,58.19,58.22,58.01,58.08,20334.0,51.379,51.4055,51.2201,51.2819,20334.0
2019-01-02 14:30:00,58.08,58.15,58.01,58.1,25884.0,51.2819,51.3437,51.2201,51.2995,25884.0
2019-01-02 15:00:00,58.08,58.28,58.03,58.21,91697.0,51.2819,51.4585,51.2377,51.3967,91697.0
2019-01-02 15:30:00,58.21,58.29,58.15,58.26,97722.0,51.3967,51.4673,51.3437,51.4408,97722.0
2019-01-03 09:30:00,57.8,58.26,57.51,57.87,79907.0,51.0347,51.4408,50.7786,51.0965,79907.0
2019-01-03 10:00:00,57.86,57.87,57.27,57.52,61544.0,51.0876,51.0965,50.5667,50.7874,61544.0
2019-01-03 10:30:00,57.53,57.75,57.36,57.74,20125.0,50.7963,50.9905,50.6462,50.9817,20125.0
2019-01-03 11:00:00,57.77,58.05,57.73,57.98,38897.0,51.0082,51.2554,50.9729,51.1936,38897.0
2019-01-03 11:30:00,58.0,58.33,57.91,58.05,28299.0,51.2112,51.5026,51.1318,51.2554,28299.0
2019-01-03 12:00:00,58.06,58.1,57.93,58.05,14218.0,51.2642,51.2995,51.1494,51.2554,14218.0
2019-01-03 12:30:00,58.04,58.24,57.96,58.21,19295.0,51.2466,51.4232,51.1759,51.3967,19295.0
2019-01-03 13:00:00,58.21,58.21,57.77,57.89,77397.0,51.3967,51.3967,51.0082,51.1141,77397.0
2019-01-03 13:30:00,57.86,57.93,57.68,57.71,37453.0,51.0876,51.1494,50.9287,50.9552,37453.0
2019-01-03 14:00:00,57.72,57.81,57.64,57.71,24358.0,50.964,51.0435,50.8934,50.9552,24358.0
2019-01-03 14:30:00,57.71,57.78,57.36,57.45,28296.0,50.9552,51.017,50.6462,50.7256,28296.0
2019-01-03 15:00:00,57.45,57.46,57.26,57.32,38090.0,50.7256,50.7345,50.5579,50.6108,38090.0
2019-01-03 15:30:00,57.32,57.41,57.19,57.2,90530.0,50.6108,50.6903,50.4961,50.5049,90530.0
2019-01-04 09:30:00,57.92,58.66,57.74,58.16,13883.0,51.1406,51.794,50.9817,51.3525,13883.0
2019-01-04 10:00:00,58.18,58.61,58.04,58.46,26665.0,51.3702,51.7498,51.2466,51.6174,26665.0
2019-01-04 10:30:00,58.5,58.58,58.34,58.45,28731.0,51.6527,51.7234,51.5115,51.6086,28731.0
2019-01-04 11:00:00,58.45,58.53,58.22,58.24,29099.0,51.6086,51.6792,51.4055,51.4232,29099.0
2019-01-04 11:30:00,58.22,58.38,58.09,58.34,37323.0,51.4055,51.5468,51.2907,51.5115,37323.0
2019-01-04 12:00:00,58.33,58.33,58.1,58.14,55744.0,51.5026,51.5026,51.2995,51.3349,55744.0
2019-01-04 12:30:00,58.15,58.48,58.07,58.35,88144.0,51.3437,51.6351,51.2731,51.5203,88144.0
2019-01-04 13:00:00,58.37,58.55,58.17,58.53,83498.0,51.5379,51.6969,51.3613,51.6792,83498.0
2019-01-04 13:30:00,58.54,58.56,58.35,58.39,15300.0,51.688,51.7057,51.5203,51.5556,15300.0
2019-01-04 14:00:00,58.38,58.57,58.34,58.56,16376.0,51.5468,51.7145,51.5115,51.7057,16376.0
2019-01-04 14:30:00,58.53,58.65,58.37,58.38,24305.0,51.6792,51.7852,51.5379,51.5468,24305.0
2019-01-04 15:00:00,58.37,58.46,58.25,58.25,33701.0,51.5379,51.6174,51.432,51.432,33701.0
2019-01-04 15:30:00,58.24,58.49,58.19,58.34,82302.0,51.4232,51.6439,51.379,51.5115,82302.0
2019-01-07 09:30:00,58.14,58.57,58.09,58.4,20594.0,51.3349,51.7145,51.2907,51.5644,20594.0
2019-01-07 10:00:00,58.37,58.55,58.15,58.5,25951.0,51.5379,51.6969,51.3437,51.6527,25951.0
2019-01-07 10:30:00,58.51,58.69,58.45,58.66,14796.0,51.6616,51.8205,51.6086,51.794,14796.0
2019-01-07 11:00:00,58.68,58.79,58.64,58.67,18426.0,51.8117,51.9088,51.7763,51.8028,18426.0
2019-01-07 11:30:00,58.69,59.02,58.65,59.0,21213.0,51.8205,52.1119,51.7852,52.0942,21213.0
2019-01-07 12:00:00,58.97,59.02,58.7,58.81,21456.0,52.0677,52.1119,51.8293,51.9264,21456.0
2019-01-07 12:30:00,58.86,58.97,58.83,58.93,18554.0,51.9706,52.0677,51.9441,52.0324,18554.0
2019-01-07 13:00:00,58.92,59.05,58.92,58.99,14368.0,52.0236,52.1383,52.0236,52.0854,14368.0
2019-01-07 13:30:00,59.0,59.08,58.87,58.91,14869.0,52.0942,52.1648,51.9794,52.0147,14869.0
2019-01-07 14:00:00,58.9,58.99,58.81,58.83,16023.0,52.0059,52.0854,51.9264,51.9441,16023.0
2019-01-07 14:30:00,58.81,58.87,58.64,58.69,13171.0,51.9264,51.9794,51.7763,51.8205,13171.0
2019-01-07 15:00:00,58.71,58.9,58.7,58.84,18783.0,51.8381,52.0059,51.8293,51.9529,18783.0
2019-01-07 15:30:00,58.85,58.86,58.62,58.63,58269.0,51.9618,51.9706,51.7587,51.7675,58269.0
2019-01-08 09:30:00,59.02,59.74,58.45,58.8,25499.0,52.1119,52.7476,51.6086,51.9176,25499.0
2019-01-08 10:00:00,58.72,59.07,58.72,58.98,25310.0,51.847,52.156,51.847,52.0765,25310.0
2019-01-08 10:30:00,58.97,59.0,58.48,58.61,20368.0,52.0677,52.0942,51.6351,51.7498,20368.0
2019-01-08 11:00:00,58.61,58.75,58.58,58.71,12617.0,51.7498,51.8735,51.7234,51.8381,12617.0
2019-01-08 11:30:00,58.71,58.91,58.66,58.91,23826.0,51.8381,52.0147,51.794,52.0147,23826.0
2019-01-08 12:00:00,58.94,59.06,58.84,59.0,40464.0,52.0412,52.1472,51.9529,52.0942,40464.0
2019-01-08 12:30:00,59.02,59.03,58.87,58.96,13862.0,52.1119,52.1207,51.9794,52.0589,13862.0
2019-01-08 13:00:00,58.93,59.02,58.93,58.93,11847.0,52.0324,52.1119,52.0324,52.0324,11847.0
2019-01-08 13:30:00,58.94,59.09,58.87,58.95,24645.0,52.0412,52.1737,51.9794,52.0501,24645.0
2019-01-08 14:00:00,58.94,59.03,58.91,58.96,18738.0,52.0412,52.1207,52.0147,52.0589,18738.0
2019-01-08 14:30:00,58.94,59.02,58.88,58.98,22707.0,52.0412,52.1119,51.9882,52.0765,22707.0
2019-01-08 15:00:00,58.98,59.02,58.88,58.99,19787.0,52.0765,52.1119,51.9882,52.0854,19787.0
2019-01-08 15:30:00,59.0,59.25,58.99,59.12,60133.0,52.0942,52.3149,52.0854,52.2002,60133.0
2019-01-09 09:30:00,59.13,59.8,59.04,59.42,26517.0,52.209,52.8006,52.1295,52.465,26517.0
2019-01-09 10:00:00,59.44,59.44,59.1,59.16,11785.0,52.4827,52.4827,52.1825,52.2355,11785.0
2019-01-09 10:30:00,59.15,59.19,58.97,59.07,30661.0,52.2266,52.262,52.0677,52.156,30661.0
2019-01-09 11:00:00,59.18,59.2,58.92,58.95,31795.0,52.2531,52.2708,52.0236,52.0501,31795.0
2019-01-09 11:30:00,58.95,58.99,58.88,58.9,40349.0,52.0501,52.0854,51.9882,52.0059,40349.0
2019-01-09 12:00:00,58.92,59.01,58.88,58.98,9400.0,52.0236,52.103,51.9882,52.0765,9400.0
2019-01-09 12:30:00,59.0,59.21,58.96,59.21,111890.0,52.0942,52.2796,52.0589,52.2796,111890.0
2019-01-09 13:00:00,59.23,59.4,59.23,59.4,10690.0,52.2973,52.4474,52.2973,52.4474,10690.0
2019-01-09 13:30:00,59.41,59.43,59.26,59.33,25874.0,52.4562,52.4739,52.3238,52.3856,25874.0
2019-01-09 14:00:00,59.34,59.46,59.18,59.24,11888.0,52.3944,52.5004,52.2531,52.3061,11888.0
2019-01-09 14:30:00,59.25,59.43,59.17,59.36,24693.0,52.3149,52.4739,52.2443,52.4121,24693.0
2019-01-09 15:00:00,59.35,59.51,59.35,59.45,41073.0,52.4032,52.5445,52.4032,52.4915,41073.0
2019-01-09 15:30:00,59.46,59.46,59.22,59.28,57269.0,52.5004,52.5004,52.2884,52.3414,57269.0
2019-01-10 09:30:00,59.02,59.37,58.43,58.71,49682.0,52.1119,52.4209,51.5909,51.8381,49682.0
2019-01-10 10:00:00,58.73,59.14,58.73,59.14,41087.0,51.8558,52.2178,51.8558,52.2178,41087.0
2019-01-10 10:30:00,59.12,59.35,59.01,59.35,52721.0,52.2002,52.4032,52.103,52.4032,52721.0
2019-01-10 11:00:00,59.35,59.51,59.32,59.35,15735.0,52.4032,52.5445,52.3767,52.4032,15735.0
2019-01-10 11:30:00,59.35,59.53,59.34,59.42,14810.0,52.4032,52.5622,52.3944,52.465,14810.0
2019-01-10 12:00:00,59.44,59.49,59.13,59.34,19245.0,52.4827,52.5268,52.209,52.3944,19245.0
2019-01-10 12:30:00,59.34,59.49,59.27,59.42,30544.0,52.3944,52.5268,52.3326,52.465,30544.0
2019-01-10 13:00:00,59.43,59.48,59.29,59.35,33400.0,52.4739,52.518,52.3503,52.4032,33400.0
2019-01-10 13:30:00,59.34,59.37,59.25,59.34,9338.0,52.3944,52.4209,52.3149,52.3944,9338.0
2019-01-10 14:00:00,59.34,59.59,59.34,59.51,12677.0,52.3944,52.6151,52.3944,52.5445,12677.0
2019-01-10 14:30:00,59.51,59.69,59.51,59.6,19817.0,52.5445,52.7034,52.5445,52.624,19817.0
2019-01-10 15:00:00,59.6,59.62,59.53,59.62,17267.0,52.624,52.6416,52.5622,52.6416,17267.0
2019-01-10 15:30:00,59.63,59.82,59.59,59.81,61266.0,52.6505,52.8182,52.6151,52.8094,61266.0
2019-01-11 09:30:00,59.54,59.97,58.77,59.56,36724.0,52.571,52.9507,51.8911,52.5887,36724.0
2019-01-11 10:00:00,59.63,59.7,59.47,59.48,10305.0,52.6505,52.7123,52.5092,52.518,10305.0
2019-01-11 10:30:00,59.47,59.68,59.46,59.63,98137.0,52.5092,52.6946,52.5004,52.6505,98137.0
2019-01-11 11:00:00,59.65,59.75,59.61,59.62,15890.0,52.6681,52.7564,52.6328,52.6416,15890.0
2019-01-11 11:30:00,59.65,59.77,59.62,59.74,14458.0,52.6681,52.7741,52.6416,52.7476,14458.0
2019-01-11 12:00:00,59.76,59.77,59.6,59.63,18004.0,52.7652,52.7741,52.624,52.6505,18004.0
2019-01-11 12:30:00,59.62,59.79,59.61,59.76,17025.0,52.6416,52.7917,52.6328,52.7652,17025.0
2019-01-11 13:00:00,59.77,59.8,59.7,59.8,19330.0,52.7741,52.8006,52.7123,52.8006,19330.0
2019-01-11 13:30:00,59.79,59.97,59.79,59.95,27181.0,52.7917,52.9507,52.7917,52.933,27181.0
2019-01-11 14:00:00,59.94,60.06,59.92,60.03,36200.0,52.9242,53.0301,52.9065,53.0036,36200.0
2019-01-11 14:30:00,60.03,60.05,59.91,59.92,58999.0,53.0036,53.0213,52.8977,52.9065,58999.0
2019-01-11 15:00:00,59.93,60.04,59.88,59.89,41583.0,52.9153,53.0125,52.8712,52.88,41583.0
2019-01-11 15:30:00,59.89,60.01,59.88,60.0,79367.0,52.88,52.986,52.8712,52.9772,79367.0
2019-01-14 09:30:00,59.55,60.11,59.49,59.86,48186.0,52.5798,53.0743,52.5268,52.8535,48186.0
2019-01-14 10:00:00,59.78,59.89,59.71,59.87,11939.0,52.7829,52.88,52.7211,52.8624,11939.0
2019-01-14 10:30:00,59.9,59.94,59.74,59.86,20413.0,52.8889,52.9242,52.7476,52.8535,20413.0
2019-01-14 11:00:00,59.86,59.91,59.67,59.75,27054.0,52.8535,52.8977,52.6858,52.7564,27054.0
2019-01-14 11:30:00,59.72,59.83,59.69,59.69,20795.0,52.7299,52.8271,52.7034,52.7034,20795.0
2019-01-14 12:00:00,59.7,59.89,59.69,59.82,31252.0,52.7123,52.88,52.7034,52.8182,31252.0
2019-01-14 12:30:00,59.8,59.81,59.69,59.75,12296.0,52.8006,52.8094,52.7034,52.7564,12296.0
2019-01-14 13:00:00,59.73,59.85,59.69,59.79,17827.0,52.7388,52.8447,52.7034,52.7917,17827.0
2019-01-14 13:30:00,59.78,59.96,59.78,59.81,28798.0,52.7829,52.9418,52.7829,52.8094,28798.0
2019-01-14 14:00:00,59.82,59.83,59.68,59.69,15894.0,52.8182,52.8271,52.6946,52.7034,15894.0
2019-01-14 14:30:00,59.71,59.75,59.65,59.68,18826.0,52.7211,52.7564,52.6681,52.6946,18826.0
2019-01-14 15:00:00,59.67,59.71,59.6,59.6,28472.0,52.6858,52.7211,52.624,52.624,28472.0
2019-01-14 15:30:00,59.6,59.65,59.39,59.39,69728.0,52.624,52.6681,52.4386,52.4386,69728.0
2019-01-15 09:30:00,59.42,60.38,59.07,59.62,18169.0,52.465,53.3127,52.156,52.6416,18169.0
2019-01-15 10:00:00,59.6,59.78,59.4,59.44,38421.0,52.624,52.7829,52.4474,52.4827,38421.0
2019-01-15 10:30:00,59.43,59.49,59.32,59.44,21883.0,52.4739,52.5268,52.3767,52.4827,21883.0
2019-01-15 11:00:00,59.45,59.55,59.37,59.51,61814.0,52.4915,52.5798,52.4209,52.5445,61814.0
2019-01-15 11:30:00,59.5,59.56,59.44,59.52,15453.0,52.5357,52.5887,52.4827,52.5533,15453.0
2019-01-15 12:00:00,59.53,59.59,59.5,59.58,28789.0,52.5622,52.6151,52.5357,52.6063,28789.0
2019-01-15 12:30:00,59.55,59.57,59.47,59.56,21008.0,52.5798,52.5975,52.5092,52.5887,21008.0
2019-01-15 13:00:00,59.54,59.55,59.44,59.44,13720.0,52.571,52.5798,52.4827,52.4827,13720.0
2019-01-15 13:30:00,59.46,59.57,59.45,59.53,21078.0,52.5004,52.5975,52.4915,52.5622,21078.0
2019-01-15 14:00:00,59.52,59.54,59.35,59.35,20573.0,52.5533,52.571,52.4032,52.4032,20573.0
2019-01-15 14:30:00,59.32,59.44,59.3,59.44,15300.0,52.3767,52.4827,52.3591,52.4827,15300.0
2019-01-15 15:00:00,59.42,59.54,59.4,59.52,23898.0,52.465,52.571,52.4474,52.5533,23898.0
2019-01-15 15:30:00,59.54,59.66,59.5,59.57,72270.0,52.571,52.6769,52.5357,52.5975,72270.0
2019-01-16 09:30:00,59.78,59.8,59.32,59.62,73171.0,52.7829,52.8006,52.3767,52.6416,73171.0
2019-01-16 10:00:00,59.61,59.67,59.55,59.63,26503.0,52.6328,52.6858,52.5798,52.6505,26503.0
2019-01-16 10:30:00,59.6,59.73,59.58,59.64,22880.0,52.624,52.7388,52.6063,52.6593,22880.0
2019-01-16 11:00:00,59.65,59.73,59.58,59.72,30687.0,52.6681,52.7388,52.6063,52.7299,30687.0
2019-01-16 11:30:00,59.76,59.79,59.65,59.65,16731.0,52.7652,52.7917,52.6681,52.6681,16731.0
2019-01-16 12:00:00,59.68,59.74,59.62,59.68,41061.0,52.6946,52.7476,52.6416,52.6946,41061.0
2019-01-16 12:30:00,59.68,59.7,59.55,59.62,21662.0,52.6946,52.7123,52.5798,52.6416,21662.0
2019-01-16 13:00:00,59.62,59.75,59.55,59.73,23588.0,52.6416,52.7564,52.5798,52.7388,23588.0
2019-01-16 13:30:00,59.73,59.78,59.6,59.64,16986.0,52.7388,52.7829,52.624,52.6593,16986.0
2019-01-16 14:00:00,59.65,59.76,59.64,59.71,19614.0,52.6681,52.7652,52.6593,52.7211,19614.0
2019-01-16 14:30:00,59.7,59.72,59.52,59.55,22195.0,52.7123,52.7299,52.5533,52.5798,22195.0
2019-01-16 15:00:00,59.55,59.68,59.52,59.67,25299.0,52.5798,52.6946,52.5533,52.6858,25299.0
2019-01-16 15:30:00,59.66,59.66,59.48,59.52,81758.0,52.6769,52.6769,52.518,52.5533,81758.0
2019-01-17 09:30:00,59.31,59.72,59.08,59.47,16634.0,52.3679,52.7299,52.1648,52.5092,16634.0
2019-01-17 10:00:00,59.46,59.46,59.26,59.4,20362.0,52.5004,52.5004,52.3238,52.4474,20362.0
2019-01-17 10:30:00,59.43,59.66,59.36,59.63,48124.0,52.4739,52.6769,52.4121,52.6505,48124.0
2019-01-17 11:00:00,59.65,59.83,59.63,59.75,52544.0,52.6681,52.8271,52.6505,52.7564,52544.0
2019-01-17 11:30:00,59.77,59.91,59.76,59.87,36194.0,52.7741,52.8977,52.7652,52.8624,36194.0
2019-01-17 12:00:00,59.86,59.95,59.76,59.82,44777.0,52.8535,52.933,52.7652,52.8182,44777.0
2019-01-17 12:30:00,59.83,59.89,59.64,59.69,34065.0,52.8271,52.88,52.6593,52.7034,34065.0
2019-01-17 13:00:00,59.72,59.85,59.63,59.85,31690.0,52.7299,52.8447,52.6505,52.8447,31690.0
2019-01-17 13:30:00,59.84,59.93,59.75,59.93,28474.0,52.8359,52.9153,52.7564,52.9153,28474.0
2019-01-17 14:00:00,59.92,59.96,59.86,59.93,50699.0,52.9065,52.9418,52.8535,52.9153,50699.0
2019-01-17 14:30:00,59.92,60.23,59.9,60.01,57177.0,52.9065,53.1802,52.8889,52.986,57177.0
2019-01-17 15:00:00,59.99,60.03,59.85,60.0,54534.0,52.9683,53.0036,52.8447,52.9772,54534.0
2019-01-17 15:30:00,60.0,60.14,59.87,59.95,147709.0,52.9772,53.1008,52.8624,52.933,147709.0
2019-01-18 09:30:00,60.29,60.59,59.68,60.54,43906.0,53.2332,53.4981,52.6946,53.4539,43906.0
2019-01-18 10:00:00,60.59,60.59,60.34,60.39,42111.0,53.4981,53.4981,53.2774,53.3215,42111.0
2019-01-18 10:30:00,60.36,60.51,60.28,60.32,31831.0,53.295,53.4275,53.2244,53.2597,31831.0
2019-01-18 11:00:00,60.29,60.55,60.29,60.55,22503.0,53.2332,53.4628,53.2332,53.4628,22503.0
2019-01-18 11:30:00,60.56,60.62,60.45,60.59,26719.0,53.4716,53.5246,53.3745,53.4981,26719.0
2019-01-18 12:00:00,60.59,60.79,60.57,60.74,40153.0,53.4981,53.6747,53.4804,53.6305,40153.0
2019-01-18 12:30:00,60.73,60.92,60.69,60.81,83301.0,53.6217,53.7895,53.5864,53.6923,83301.0
2019-01-18 13:00:00,60.82,60.86,60.68,60.68,33706.0,53.7012,53.7365,53.5776,53.5776,33706.0
2019-01-18 13:30:00,60.68,60.84,60.63,60.82,41907.0,53.5776,53.7188,53.5334,53.7012,41907.0
2019-01-18 14:00:00,60.82,60.82,60.6,60.7,39125.0,53.7012,53.7012,53.5069,53.5952,39125.0
2019-01-18 14:30:00,60.7,60.77,60.64,60.71,48607.0,53.5952,53.657,53.5422,53.604,48607.0
2019-01-18 15:00:00,60.72,60.78,60.62,60.68,40789.0,53.6129,53.6659,53.5246,53.5776,40789.0
2019-01-18 15:30:00,60.69,60.84,60.69,60.82,114790.0,53.5864,53.7188,53.5864,53.7012,114790.0
2019-01-22 09:30:00,60.45,60.74,60.26,60.4,25259.0,53.3745,53.6305,53.2067,53.3303,25259.0
2019-01-22 10:00:00,60.38,60.4,60.03,60.09,27760.0,53.3127,53.3303,53.0036,53.0566,27760.0
2019-01-22 10:30:00,60.16,60.29,60.09,60.29,28522.0,53.1184,53.2332,53.0566,53.2332,28522.0
2019-01-22 11:00:00,60.31,60.54,60.09,60.29,112647.0,53.2509,53.4539,53.0566,53.2332,112647.0
2019-01-22 11:30:00,60.28,60.42,60.25,60.29,103001.0,53.2244,53.348,53.1979,53.2332,103001.0
2019-01-22 12:00:00,60.3,60.54,60.29,60.4,75751.0,53.242,53.4539,53.2332,53.3303,75751.0
2019-01-22 12:30:00,60.42,60.6,60.41,60.55,44692.0,53.348,53.5069,53.3392,53.4628,44692.0
2019-01-22 13:00:00,60.55,60.58,60.35,60.56,63487.0,53.4628,53.4893,53.2862,53.4716,63487.0
2019-01-22 13:30:00,60.56,60.78,60.46,60.62,82016.0,53.4716,53.6659,53.3833,53.5246,82016.0
2019-01-22 14:00:00,60.6,60.85,60.39,60.42,53046.0,53.5069,53.7277,53.3215,53.348,53046.0
2019-01-22 14:30:00,60.41,60.48,60.31,60.43,35802.0,53.3392,53.401,53.2509,53.3568,35802.0
2019-01-22 15:00:00,60.4,60.5,60.34,60.42,66065.0,53.3303,53.4186,53.2774,53.348,66065.0
2019-01-22 15:30:00,60.42,60.57,60.25,60.48,272111.0,53.348,53.4804,53.1979,53.401,272111.0
2019-01-23 09:30:00,58.08,58.19,54.9,56.73,1573527.0,51.2819,51.379,48.4741,50.0899,1573527.0
2019-01-23 10:00:00,56.73,57.23,56.31,56.4,375224.0,50.0899,50.5314,49.7191,49.7985,375224.0
2019-01-23 10:30:00,56.36,56.48,55.44,55.51,661630.0,49.7632,49.8692,48.9509,49.0127,661630.0
2019-01-23 11:00:00,55.51,55.84,54.4,54.6,397598.0,49.0127,49.3041,48.0326,48.2092,397598.0
2019-01-23 11:30:00,54.68,54.72,52.6,52.84,1479725.0,48.2798,48.3152,46.4433,46.6552,1479725.0
2019-01-23 12:00:00,52.86,53.6,52.8,53.12,586968.0,46.6729,47.3263,46.6199,46.9024,586968.0
2019-01-23 12:30:00,53.12,53.43,52.68,53.31,571630.0,46.9024,47.1762,46.5139,47.0702,571630.0
2019-01-23 13:00:00,53.28,54.25,52.79,52.91,256037.0,47.0437,47.9002,46.6111,46.717,256037.0
2019-01-23 13:30:00,52.93,53.18,52.65,52.81,358142.0,46.7347,46.9554,46.4875,46.6287,358142.0
2019-01-23 14:00:00,52.82,53.26,52.69,53.11,950685.0,46.6376,47.0261,46.5228,46.8936,950685.0
2019-01-23 14:30:00,53.12,54.63,53.12,54.57,803827.0,46.9024,48.2357,46.9024,48.1827,803827.0
2019-01-23 15:00:00,54.57,55.03,54.32,54.61,541849.0,48.1827,48.5889,47.962,48.218,541849.0
2019-01-23 15:30:00,54.58,55.15,54.43,55.05,655258.0,48.1915,48.6948,48.0591,48.6065,655258.0
2019-01-24 09:30:00,55.0,55.34,53.41,54.83,453305.0,48.5624,48.8626,47.1585,48.4123,453305.0
2019-01-24 10:00:00,54.86,55.25,54.56,55.14,177170.0,48.4388,48.7831,48.1739,48.686,177170.0
2019-01-24 10:30:00,55.12,55.5,54.89,55.49,470887.0,48.6683,49.0039,48.4653,48.995,470887.0
2019-01-24 11:00:00,55.49,55.76,55.19,55.55,507117.0,48.995,49.2334,48.7302,49.048,507117.0
2019-01-24 11:30:00,55.56,55.73,55.5,55.6,173818.0,49.0568,49.2069,49.0039,49.0922,173818.0
2019-01-24 12:00:00,55.6,55.82,55.22,55.28,206684.0,49.0922,49.2864,48.7566,48.8096,206684.0
2019-01-24 12:30:00,55.28,55.41,55.03,55.08,233064.0,48.8096,48.9244,48.5889,48.633,233064.0
2019-01-24 13:00:00,55.09,55.41,54.97,55.36,176295.0,48.6419,48.9244,48.5359,48.8803,176295.0
2019-01-24 13:30:00,55.37,55.62,55.35,55.61,90582.0,48.8891,49.1098,48.8714,49.101,90582.0
2019-01-24 14:00:00,55.61,55.77,55.5,55.63,81455.0,49.101,49.2423,49.0039,49.1186,81455.0
2019-01-24 14:30:00,55.65,55.65,55.37,55.49,82554.0,49.1363,49.1363,48.8891,48.995,82554.0
2019-01-24 15:00:00,55.49,55.53,55.36,55.37,120866.0,48.995,49.0304,48.8803,48.8891,120866.0
2019-01-24 15:30:00,55.37,55.44,55.23,55.28,337018.0,48.8891,48.9509,48.7655,48.8096,337018.0
2019-01-25 09:30:00,55.71,56.0,55.16,55.97,132759.0,49.1893,49.4453,48.7037,49.4189,132759.0
2019-01-25 10:00:00,55.97,56.04,55.69,55.95,134295.0,49.4189,49.4807,49.1716,49.4012,134295.0
2019-01-25 10:30:00,55.95,56.22,55.95,56.12,100649.0,49.4012,49.6396,49.4012,49.5513,100649.0
2019-01-25 11:00:00,56.11,56.12,55.75,55.76,92162.0,49.5425,49.5513,49.2246,49.2334,92162.0
2019-01-25 11:30:00,55.76,55.86,55.59,55.68,108734.0,49.2334,49.3217,49.0833,49.1628,108734.0
2019-01-25 12:00:00,55.68,55.88,55.57,55.85,69806.0,49.1628,49.3394,49.0657,49.3129,69806.0
2019-01-25 12:30:00,55.84,55.98,55.69,55.72,91488.0,49.3041,49.4277,49.1716,49.1981,91488.0
2019-01-25 13:00:00,55.73,55.97,55.72,55.97,77047.0,49.2069,49.4189,49.1981,49.4189,77047.0
2019-01-25 13:30:00,55.96,56.01,55.79,55.89,59413.0,49.41,49.4542,49.2599,49.3482,59413.0
2019-01-25 14:00:00,55.89,55.89,55.69,55.75,52582.0,49.3482,49.3482,49.1716,49.2246,52582.0
2019-01-25 14:30:00,55.75,55.8,55.68,55.71,61870.0,49.2246,49.2688,49.1628,49.1893,61870.0
2019-01-25 15:00:00,55.73,55.8,55.55,55.59,107627.0,49.2069,49.2688,49.048,49.0833,107627.0
2019-01-25 15:30:00,55.6,55.7,55.36,55.42,275677.0,49.0922,49.1805,48.8803,48.9332,275677.0
2019-01-28 09:30:00,55.07,55.51,54.69,55.03,97147.0,48.6242,49.0127,48.2887,48.5889,97147.0
2019-01-28 10:00:00,55.05,55.78,54.91,55.72,122445.0,48.6065,49.2511,48.4829,49.1981,122445.0
2019-01-28 10:30:00,55.73,55.77,55.42,55.69,326651.0,49.2069,49.2423,48.9332,49.1716,326651.0
2019-01-28 11:00:00,55.68,55.75,55.56,55.56,93063.0,49.1628,49.2246,49.0568,49.0568,93063.0
2019-01-28 11:30:00,55.55,55.61,55.06,55.14,64603.0,49.048,49.101,48.6154,48.686,64603.0
2019-01-28 12:00:00,55.13,55.3,55.09,55.22,53238.0,48.6772,48.8273,48.6419,48.7566,53238.0
2019-01-28 12:30:00,55.21,55.59,55.2,55.41,73848.0,48.7478,49.0833,48.739,48.9244,73848.0
2019-01-28 13:00:00,55.4,55.74,55.29,55.3,87315.0,48.9156,49.2158,48.8184,48.8273,87315.0
2019-01-28 13:30:00,55.3,55.75,55.29,55.75,73110.0,48.8273,49.2246,48.8184,49.2246,73110.0
2019-01-28 14:00:00,55.73,55.74,55.41,55.47,28473.0,49.2069,49.2158,48.9244,48.9774,28473.0
2019-01-28 14:30:00,55.5,55.63,55.37,55.6,55419.0,49.0039,49.1186,48.8891,49.0922,55419.0
2019-01-28 15:00:00,55.61,55.68,55.46,55.55,82099.0,49.101,49.1628,48.9685,49.048,82099.0
2019-01-28 15:30:00,55.54,55.54,55.29,55.37,279046.0,49.0392,49.0392,48.8184,48.8891,279046.0
2019-01-29 09:30:00,55.37,55.49,54.92,55.44,57766.0,48.8891,48.995,48.4918,48.9509,57766.0
2019-01-29 10:00:00,55.49,55.51,55.28,55.5,32779.0,48.995,49.0127,48.8096,49.0039,32779.0
2019-01-29 10:30:00,55.58,55.6,55.25,55.32,32258.0,49.0745,49.0922,48.7831,48.8449,32258.0
2019-01-29 11:00:00,55.31,55.74,55.23,55.55,141481.0,48.8361,49.2158,48.7655,49.048,141481.0
2019-01-29 11:30:00,55.56,55.78,55.51,55.63,40509.0,49.0568,49.2511,49.0127,49.1186,40509.0
2019-01-29 12:00:00,55.68,55.73,55.58,55.7,25346.0,49.1628,49.2069,49.0745,49.1805,25346.0
2019-01-29 12:30:00,55.69,55.75,55.62,55.66,23154.0,49.1716,49.2246,49.1098,49.1451,23154.0
2019-01-29 13:00:00,55.65,55.71,55.64,55.68,26371.0,49.1363,49.1893,49.1275,49.1628,26371.0
2019-01-29 13:30:00,55.7,55.79,55.65,55.78,54695.0,49.1805,49.2599,49.1363,49.2511,54695.0
2019-01-29 14:00:00,55.78,55.79,55.63,55.7,32716.0,49.2511,49.2599,49.1186,49.1805,32716.0
2019-01-29 14:30:00,55.7,55.73,55.66,55.71,71517.0,49.1805,49.2069,49.1451,49.1893,71517.0
2019-01-29 15:00:00,55.71,55.77,55.68,55.71,61577.0,49.1893,49.2423,49.1628,49.1893,61577.0
2019-01-29 15:30:00,55.72,55.72,55.49,55.53,237529.0,49.1981,49.1981,48.995,49.0304,237529.0
2019-01-30 09:30:00,55.76,55.95,55.32,55.41,57629.0,49.2334,49.4012,48.8449,48.9244,57629.0
2019-01-30 10:00:00,55.41,55.41,55.16,55.34,44830.0,48.9244,48.9244,48.7037,48.8626,44830.0
2019-01-30 10:30:00,55.34,55.53,55.33,55.46,146186.0,48.8626,49.0304,48.8538,48.9685,146186.0
2019-01-30 11:00:00,55.4,55.7,55.4,55.56,32584.0,48.9156,49.1805,48.9156,49.0568,32584.0
2019-01-30 11:30:00,55.56,55.58,55.38,55.47,24206.0,49.0568,49.0745,48.8979,48.9774,24206.0
2019-01-30 12:00:00,55.47,55.57,55.42,55.49,34163.0,48.9774,49.0657,48.9332,48.995,34163.0
2019-01-30 12:30:00,55.48,55.49,55.29,55.36,36208.0,48.9862,48.995,48.8184,48.8803,36208.0
2019-01-30 13:00:00,55.36,55.38,55.22,55.28,31507.0,48.8803,48.8979,48.7566,48.8096,31507.0
2019-01-30 13:30:00,55.28,55.31,55.13,55.22,43461.0,48.8096,48.8361,48.6772,48.7566,43461.0
2019-01-30 14:00:00,55.21,55.71,55.19,55.62,45732.0,48.7478,49.1893,48.7302,49.1098,45732.0
2019-01-30 14:30:00,55.59,55.74,55.53,55.72,71438.0,49.0833,49.2158,49.0304,49.1981,71438.0
2019-01-30 15:00:00,55.71,55.77,55.55,55.64,55480.0,49.1893,49.2423,49.048,49.1275,55480.0
2019-01-30 15:30:00,55.62,55.62,55.32,55.35,160220.0,49.1098,49.1098,48.8449,48.8714,160220.0
2019-01-31 09:30:00,55.29,55.9,55.29,55.77,32338.0,48.8184,49.357,48.8184,49.2423,32338.0
2019-01-31 10:00:00,55.77,55.99,55.71,55.97,54890.0,49.2423,49.4365,49.1893,49.4189,54890.0
2019-01-31 10:30:00,55.98,56.16,55.95,56.01,75696.0,49.4277,49.5866,49.4012,49.4542,75696.0
2019-01-31 11:00:00,56.0,56.1,55.94,55.98,36789.0,49.4453,49.5336,49.3924,49.4277,36789.0
2019-01-31 11:30:00,55.97,56.16,55.95,56.14,45037.0,49.4189,49.5866,49.4012,49.569,45037.0
2019-01-31 12:00:00,56.13,56.13,55.94,55.96,39122.0,49.5601,49.5601,49.3924,49.41,39122.0
2019-01-31 12:30:00,55.94,55.97,55.8,55.86,26271.0,49.3924,49.4189,49.2688,49.3217,26271.0
2019-01-31 13:00:00,55.86,55.95,55.85,55.88,20059.0,49.3217,49.4012,49.3129,49.3394,20059.0
2019-01-31 13:30:00,55.88,55.88,55.8,55.86,28244.0,49.3394,49.3394,49.2688,49.3217,28244.0
2019-01-31 14:00:00,55.88,55.9,55.71,55.73,36078.0,49.3394,49.357,49.1893,49.2069,36078.0
2019-01-31 14:30:00,55.72,55.78,55.57,55.75,59470.0,49.1981,49.2511,49.0657,49.2246,59470.0
2019-01-31 15:00:00,55.75,55.75,55.63,55.71,48084.0,49.2246,49.2246,49.1186,49.1893,48084.0
2019-01-31 15:30:00,55.73,55.97,55.68,55.89,152973.0,49.2069,49.4189,49.1628,49.3482,152973.0
2019-02-01 09:30:00,55.66,55.88,54.79,55.65,152201.0,49.1451,49.3394,48.377,49.1363,152201.0
2019-02-01 10:00:00,55.66,55.88,55.6,55.87,194470.0,49.1451,49.3394,49.0922,49.3306,194470.0
2019-02-01 10:30:00,55.93,55.98,55.61,55.65,137133.0,49.3835,49.4277,49.101,49.1363,137133.0
2019-02-01 11:00:00,55.65,55.68,55.53,55.63,54362.0,49.1363,49.1628,49.0304,49.1186,54362.0
2019-02-01 11:30:00,55.62,55.73,55.58,55.69,50830.0,49.1098,49.2069,49.0745,49.1716,50830.0
2019-02-01 12:00:00,55.68,55.74,55.56,55.7,210255.0,49.1628,49.2158,49.0568,49.1805,210255.0
2019-02-01 12:30:00,55.7,55.71,55.58,55.66,46667.0,49.1805,49.1893,49.0745,49.1451,46667.0
2019-02-01 13:00:00,55.67,55.74,55.64,55.66,75211.0,49.154,49.2158,49.1275,49.1451,75211.0
2019-02-01 13:30:00,55.66,55.73,55.63,55.71,56740.0,49.1451,49.2069,49.1186,49.1893,56740.0
2019-02-01 14:00:00,55.71,55.77,55.66,55.71,61997.0,49.1893,49.2423,49.1451,49.1893,61997.0
2019-02-01 14:30:00,55.71,55.75,55.55,55.63,54712.0,49.1893,49.2246,49.048,49.1186,54712.0
2019-02-01 15:00:00,55.63,55.68,55.57,55.68,84282.0,49.1186,49.1628,49.0657,49.1628,84282.0
2019-02-01 15:30:00,55.69,55.69,55.57,55.6,203859.0,49.1716,49.1716,49.0657,49.0922,203859.0
2019-02-04 09:30:00,55.68,55.99,55.01,55.89,86507.0,49.1628,49.4365,48.5712,49.3482,86507.0
2019-02-04 10:00:00,55.91,55.98,55.76,55.9,66627.0,49.3659,49.4277,49.2334,49.357,66627.0
2019-02-04 10:30:00,55.89,55.99,55.65,55.91,141367.0,49.3482,49.4365,49.1363,49.3659,141367.0
2019-02-04 11:00:00,55.91,55.99,55.82,55.97,95551.0,49.3659,49.4365,49.2864,49.4189,95551.0
2019-02-04 11:30:00,55.97,56.12,55.87,56.09,165790.0,49.4189,49.5513,49.3306,49.5248,165790.0
2019-02-04 12:00:00,56.1,56.3,56.06,56.14,79189.0,49.5336,49.7102,49.4983,49.569,79189.0
2019-02-04 12:30:00,56.13,56.48,56.0,56.4,742924.0,49.5601,49.8692,49.4453,49.7985,742924.0
2019-02-04 13:00:00,56.42,56.56,56.42,56.5,104102.0,49.8162,49.9398,49.8162,49.8868,104102.0
2019-02-04 13:30:00,56.52,56.52,56.25,56.26,54155.0,49.9045,49.9045,49.6661,49.6749,54155.0
2019-02-04 14:00:00,56.27,56.41,56.26,56.37,86565.0,49.6837,49.8074,49.6749,49.772,86565.0
2019-02-04 14:30:00,56.37,56.38,56.18,56.19,72215.0,49.772,49.7809,49.6043,49.6131,72215.0
2019-02-04 15:00:00,56.2,56.31,56.18,56.21,131354.0,49.6219,49.7191,49.6043,49.6308,131354.0
2019-02-04 15:30:00,56.21,56.33,56.13,56.24,184891.0,49.6308,49.7367,49.5601,49.6573,184891.0
2019-02-05 09:30:00,56.38,56.67,55.93,56.05,76891.0,49.7809,50.0369,49.3835,49.4895,76891.0
2019-02-05 10:00:00,56.01,56.37,56.0,56.32,138431.0,49.4542,49.772,49.4453,49.7279,138431.0
2019-02-05 10:30:00,56.32,56.71,56.3,56.71,93077.0,49.7279,50.0722,49.7102,50.0722,93077.0
2019-02-05 11:00:00,56.71,56.71,56.39,56.57,77530.0,50.0722,50.0722,49.7897,49.9486,77530.0
2019-02-05 11:30:00,56.58,56.64,56.38,56.39,96680.0,49.9575,50.0104,49.7809,49.7897,96680.0
2019-02-05 12:00:00,56.4,56.45,56.3,56.37,98677.0,49.7985,49.8427,49.7102,49.772,98677.0
2019-02-05 12:30:00,56.37,56.47,56.27,56.36,72011.0,49.772,49.8603,49.6837,49.7632,72011.0
2019-02-05 13:00:00,56.38,56.48,56.36,56.42,54255.0,49.7809,49.8692,49.7632,49.8162,54255.0
2019-02-05 13:30:00,56.41,56.43,56.36,56.39,50550.0,49.8074,49.825,49.7632,49.7897,50550.0
2019-02-05 14:00:00,56.41,56.42,56.2,56.29,85667.0,49.8074,49.8162,49.6219,49.7014,85667.0
2019-02-05 14:30:00,56.29,56.45,56.29,56.45,67828.0,49.7014,49.8427,49.7014,49.8427,67828.0
2019-02-05 15:00:00,56.45,56.59,56.44,56.49,79639.0,49.8427,49.9663,49.8338,49.878,79639.0
2019-02-05 15:30:00,56.49,56.5,55.95,56.04,453457.0,49.878,49.8868,49.4012,49.4807,453457.0
2019-02-06 09:30:00,55.45,56.28,54.25,55.41,448064.0,48.9597,49.6926,47.9002,48.9244,448064.0
2019-02-06 10:00:00,55.47,56.05,55.1,55.11,169703.0,48.9774,49.4895,48.6507,48.6595,169703.0
2019-02-06 10:30:00,55.1,55.47,54.5,54.97,210382.0,48.6507,48.9774,48.1209,48.5359,210382.0
2019-02-06 11:00:00,54.95,54.97,54.12,54.33,148562.0,48.5182,48.5359,47.7854,47.9708,148562.0
2019-02-06 11:30:00,54.33,54.9,54.33,54.7,121773.0,47.9708,48.4741,47.9708,48.2975,121773.0
2019-02-06 12:00:00,54.73,54.77,54.49,54.49,73844.0,48.324,48.3593,48.1121,48.1121,73844.0
2019-02-06 12:30:00,54.51,54.58,54.31,54.46,73967.0,48.1297,48.1915,47.9532,48.0856,73967.0
2019-02-06 13:00:00,54.46,54.85,54.42,54.75,92389.0,48.0856,48.4299,48.0503,48.3417,92389.0
2019-02-06 13:30:00,54.76,54.85,54.61,54.8,104088.0,48.3505,48.4299,48.218,48.3858,104088.0
2019-02-06 14:00:00,54.81,54.94,54.69,54.9,77548.0,48.3946,48.5094,48.2887,48.4741,77548.0
2019-02-06 14:30:00,54.93,54.93,54.75,54.85,55190.0,48.5006,48.5006,48.3417,48.4299,55190.0
2019-02-06 15:00:00,54.85,54.85,54.71,54.77,126051.0,48.4299,48.4299,48.3063,48.3593,126051.0
2019-02-06 15:30:00,54.77,55.22,54.7,55.16,404888.0,48.3593,48.7566,48.2975,48.7037,404888.0
2019-02-07 09:30:00,54.57,55.48,54.48,55.42,112610.0,48.1827,48.9862,48.1033,48.9332,112610.0
2019-02-07 10:00:00,55.4,55.92,55.21,55.92,96804.0,48.9156,49.3747,48.7478,49.3747,96804.0
2019-02-07 10:30:00,55.95,56.0,55.75,55.96,126013.0,49.4012,49.4453,49.2246,49.41,126013.0
2019-02-07 11:00:00,55.96,56.52,55.89,55.91,225652.0,49.41,49.9045,49.3482,49.3659,225652.0
2019-02-07 11:30:00,55.92,55.92,55.59,55.83,64623.0,49.3747,49.3747,49.0833,49.2952,64623.0
2019-02-07 12:00:00,55.82,55.83,55.55,55.56,132156.0,49.2864,49.2952,49.048,49.0568,132156.0
2019-02-07 12:30:00,55.56,55.69,55.52,55.63,130157.0,49.0568,49.1716,49.0215,49.1186,130157.0
2019-02-07 13:00:00,55.63,56.29,55.61,56.29,668118.0,49.1186,49.7014,49.101,49.7014,668118.0
2019-02-07 13:30:00,56.28,56.48,56.27,56.37,101744.0,49.6926,49.8692,49.6837,49.772,101744.0
2019-02-07 14:00:00,56.36,56.45,56.32,56.45,99457.0,49.7632,49.8427,49.7279,49.8427,99457.0
2019-02-07 14:30:00,56.44,56.49,56.3,56.48,101775.0,49.8338,49.878,49.7102,49.8692,101775.0
2019-02-07 15:00:00,56.47,56.51,56.14,56.29,110666.0,49.8603,49.8956,49.569,49.7014,110666.0
2019-02-07 15:30:00,56.29,56.34,56.15,56.28,181238.0,49.7014,49.7455,49.5778,49.6926,181238.0
2019-02-08 09:30:00,55.96,56.54,55.3,56.44,19775.0,49.41,49.9221,48.8273,49.8338,19775.0
2019-02-08 10:00:00,56.42,56.43,56.2,56.29,27000.0,49.8162,49.825,49.6219,49.7014,27000.0
2019-02-08 10:30:00,56.31,56.45,56.25,56.4,35372.0,49.7191,49.8427,49.6661,49.7985,35372.0
2019-02-08 11:00:00,56.38,56.48,56.34,56.4,30638.0,49.7809,49.8692,49.7455,49.7985,30638.0
2019-02-08 11:30:00,56.4,56.4,56.21,56.27,30220.0,49.7985,49.7985,49.6308,49.6837,30220.0
2019-02-08 12:00:00,56.3,56.31,55.77,55.78,76382.0,49.7102,49.7191,49.2423,49.2511,76382.0
2019-02-08 12:30:00,55.79,55.88,55.64,55.65,84381.0,49.2599,49.3394,49.1275,49.1363,84381.0
2019-02-08 13:00:00,55.65,55.84,55.61,55.65,55584.0,49.1363,49.3041,49.101,49.1363,55584.0
2019-02-08 13:30:00,55.66,55.7,55.41,55.44,76572.0,49.1451,49.1805,48.9244,48.9509,76572.0
2019-02-08 14:00:00,55.43,55.53,55.25,55.51,202212.0,48.9421,49.0304,48.7831,49.0127,202212.0
2019-02-08 14:30:00,55.5,55.5,55.3,55.4,149578.0,49.0039,49.0039,48.8273,48.9156,149578.0
2019-02-08 15:00:00,55.4,55.59,55.36,55.48,91081.0,48.9156,49.0833,48.8803,48.9862,91081.0
2019-02-08 15:30:00,55.48,55.49,55.3,55.46,166881.0,48.9862,48.995,48.8273,48.9685,166881.0
2019-02-11 09:30:00,55.44,55.89,55.44,55.57,42442.0,48.9509,49.3482,48.9509,49.0657,42442.0
2019-02-11 10:00:00,55.62,55.65,55.46,55.49,32706.0,49.1098,49.1363,48.9685,48.995,32706.0
2019-02-11 10:30:00,55.52,55.56,55.33,55.37,100556.0,49.0215,49.0568,48.8538,48.8891,100556.0
2019-02-11 11:00:00,55.37,55.41,55.12,55.32,77122.0,48.8891,48.9244,48.6683,48.8449,77122.0
2019-02-11 11:30:00,55.31,55.38,55.18,55.25,46595.0,48.8361,48.8979,48.7213,48.7831,46595.0
2019-02-11 12:00:00,55.25,55.41,55.25,55.39,47969.0,48.7831,48.9244,48.7831,48.9067,47969.0
2019-02-11 12:30:00,55.39,55.4,55.27,55.32,32904.0,48.9067,48.9156,48.8008,48.8449,32904.0
2019-02-11 13:00:00,55.31,55.43,55.28,55.36,95647.0,48.8361,48.9421,48.8096,48.8803,95647.0
2019-02-11 13:30:00,55.36,55.46,55.3,55.38,68229.0,48.8803,48.9685,48.8273,48.8979,68229.0
2019-02-11 14:00:00,55.37,55.45,55.35,55.41,74184.0,48.8891,48.9597,48.8714,48.9244,74184.0
2019-02-11 14:30:00,55.41,55.48,55.33,55.44,63055.0,48.9244,48.9862,48.8538,48.9509,63055.0
2019-02-11 15:00:00,55.45,55.46,55.35,55.4,90731.0,48.9597,48.9685,48.8714,48.9156,90731.0
2019-02-11 15:30:00,55.4,55.55,55.33,55.52,191053.0,48.9156,49.048,48.8538,49.0215,191053.0
2019-02-12 09:30:00,55.73,55.97,55.54,55.78,33761.0,49.2069,49.4189,49.0392,49.2511,33761.0
2019-02-12 10:00:00,55.79,55.93,55.63,55.66,37281.0,49.2599,49.3835,49.1186,49.1451,37281.0
2019-02-12 10:30:00,55.66,55.73,55.61,55.73,52594.0,49.1451,49.2069,49.101,49.2069,52594.0
2019-02-12 11:00:00,55.73,55.9,55.73,55.83,41344.0,49.2069,49.357,49.2069,49.2952,41344.0
2019-02-12 11:30:00,55.82,56.01,55.81,56.0,27681.0,49.2864,49.4542,49.2776,49.4453,27681.0
2019-02-12 12:00:00,55.99,56.01,55.85,55.87,43717.0,49.4365,49.4542,49.3129,49.3306,43717.0
2019-02-12 12:30:00,55.88,55.94,55.73,55.73,26240.0,49.3394,49.3924,49.2069,49.2069,26240.0
2019-02-12 13:00:00,55.73,55.73,55.62,55.69,33373.0,49.2069,49.2069,49.1098,49.1716,33373.0
2019-02-12 13:30:00,55.7,55.71,55.59,55.64,36191.0,49.1805,49.1893,49.0833,49.1275,36191.0
2019-02-12 14:00:00,55.65,55.68,55.49,55.49,87931.0,49.1363,49.1628,48.995,48.995,87931.0
2019-02-12 14:30:00,55.5,55.71,55.42,55.67,197317.0,49.0039,49.1893,48.9332,49.154,197317.0
2019-02-12 15:00:00,55.66,55.73,55.59,55.69,47164.0,49.1451,49.2069,49.0833,49.1716,47164.0
2019-02-12 15:30:00,55.69,55.74,55.53,55.73,391763.0,49.1716,49.2158,49.0304,49.2069,391763.0
2019-02-13 09:30:00,55.93,56.26,55.83,56.17,35389.0,49.3835,49.6749,49.2952,49.5954,35389.0
2019-02-13 10:00:00,56.19,56.22,56.06,56.17,41626.0,49.6131,49.6396,49.4983,49.5954,41626.0
2019-02-13 10:30:00,56.18,56.28,56.13,56.17,39930.0,49.6043,49.6926,49.5601,49.5954,39930.0
2019-02-13 11:00:00,56.17,56.31,56.09,56.15,140443.0,49.5954,49.7191,49.5248,49.5778,140443.0
2019-02-13 11:30:00,56.16,56.16,55.85,55.88,60325.0,49.5866,49.5866,49.3129,49.3394,60325.0
2019-02-13 12:00:00,55.87,56.02,55.77,56.02,74147.0,49.3306,49.463,49.2423,49.463,74147.0
2019-02-13 12:30:00,56.02,56.08,55.99,56.05,24849.0,49.463,49.516,49.4365,49.4895,24849.0
2019-02-13 13:00:00,56.05,56.07,56.0,56.05,26495.0,49.4895,49.5071,49.4453,49.4895,26495.0
2019-02-13 13:30:00,56.06,56.07,56.02,56.04,25386.0,49.4983,49.5071,49.463,49.4807,25386.0
2019-02-13 14:00:00,56.03,56.2,56.03,56.18,31712.0,49.4718,49.6219,49.4718,49.6043,31712.0
2019-02-13 14:30:00,56.18,56.29,56.18,56.28,54157.0,49.6043,49.7014,49.6043,49.6926,54157.0
2019-02-13 15:00:00,56.28,56.29,56.23,56.29,44111.0,49.6926,49.7014,49.6484,49.7014,44111.0
2019-02-13 15:30:00,56.3,56.32,56.09,56.16,123756.0,49.7102,49.7279,49.5248,49.5866,123756.0
2019-02-14 09:30:00,56.2,56.57,55.63,55.7,91691.0,49.6219,49.9486,49.1186,49.1805,91691.0
2019-02-14 10:00:00,55.68,55.8,55.38,55.78,115179.0,49.1628,49.2688,48.8979,49.2511,115179.0
2019-02-14 10:30:00,55.76,55.86,55.72,55.81,49541.0,49.2334,49.3217,49.1981,49.2776,49541.0
2019-02-14 11:00:00,55.8,55.86,55.74,55.78,19035.0,49.2688,49.3217,49.2158,49.2511,19035.0
2019-02-14 11:30:00,55.76,55.87,55.69,55.82,39475.0,49.2334,49.3306,49.1716,49.2864,39475.0
2019-02-14 12:00:00,55.81,55.89,55.77,55.77,26142.0,49.2776,49.3482,49.2423,49.2423,26142.0
2019-02-14 12:30:00,55.79,55.85,55.74,55.79,20326.0,49.2599,49.3129,49.2158,49.2599,20326.0
2019-02-14 13:00:00,55.8,55.8,55.66,55.7,24319.0,49.2688,49.2688,49.1451,49.1805,24319.0
2019-02-14 13:30:00,55.7,55.75,55.59,55.64,24101.0,49.1805,49.2246,49.0833,49.1275,24101.0
2019-02-14 14:00:00,55.64,55.65,55.57,55.63,25170.0,49.1275,49.1363,49.0657,49.1186,25170.0
2019-02-14 14:30:00,55.62,55.64,55.54,55.61,33744.0,49.1098,49.1275,49.0392,49.101,33744.0
2019-02-14 15:00:00,55.62,55.66,55.5,55.51,43217.0,49.1098,49.1451,49.0039,49.0127,43217.0
2019-02-14 15:30:00,55.51,55.6,55.44,55.48,148535.0,49.0127,49.0922,48.9509,48.9862,148535.0
2019-02-15 09:30:00,55.73,56.63,55.61,55.89,72875.0,49.2069,50.0016,49.101,49.3482,72875.0
2019-02-15 10:00:00,55.88,56.32,55.88,56.07,78734.0,49.3394,49.7279,49.3394,49.5071,78734.0
2019-02-15 10:30:00,56.08,56.25,56.05,56.12,66279.0,49.516,49.6661,49.4895,49.5513,66279.0
2019-02-15 11:00:00,56.12,56.2,56.05,56.11,65601.0,49.5513,49.6219,49.4895,49.5425,65601.0
2019-02-15 11:30:00,56.12,56.13,55.98,56.08,28632.0,49.5513,49.5601,49.4277,49.516,28632.0
2019-02-15 12:00:00,56.1,56.12,56.01,56.02,43849.0,49.5336,49.5513,49.4542,49.463,43849.0
2019-02-15 12:30:00,56.02,56.06,55.96,56.0,25631.0,49.463,49.4983,49.41,49.4453,25631.0
2019-02-15 13:00:00,56.0,56.02,55.93,55.97,18878.0,49.4453,49.463,49.3835,49.4189,18878.0
2019-02-15 13:30:00,55.95,56.02,55.91,55.94,24981.0,49.4012,49.463,49.3659,49.3924,24981.0
2019-02-15 14:00:00,55.95,56.0,55.9,55.91,26620.0,49.4012,49.4453,49.357,49.3659,26620.0
2019-02-15 14:30:00,55.92,55.94,55.86,55.94,23922.0,49.3747,49.3924,49.3217,49.3924,23922.0
2019-02-15 15:00:00,55.94,55.96,55.92,55.95,27860.0,49.3924,49.41,49.3747,49.4012,27860.0
2019-02-15 15:30:00,55.95,56.04,55.94,56.02,101762.0,49.4012,49.4807,49.3924,49.463,101762.0
2019-02-19 09:30:00,55.72,56.02,55.72,55.95,71799.0,49.1981,49.463,49.1981,49.4012,71799.0
2019-02-19 10:00:00,55.95,56.08,55.86,56.07,61341.0,49.4012,49.516,49.3217,49.5071,61341.0
2019-02-19 10:30:00,56.07,56.07,55.94,55.96,39632.0,49.5071,49.5071,49.3924,49.41,39632.0
2019-02-19 11:00:00,55.96,56.05,55.89,55.89,58812.0,49.41,49.4895,49.3482,49.3482,58812.0
2019-02-19 11:30:00,55.91,56.15,55.9,56.14,39838.0,49.3659,49.5778,49.357,49.569,39838.0
2019-02-19 12:00:00,56.15,56.22,56.12,56.18,45912.0,49.5778,49.6396,49.5513,49.6043,45912.0
2019-02-19 12:30:00,56.18,56.24,56.11,56.13,46301.0,49.6043,49.6573,49.5425,49.5601,46301.0
2019-02-19 13:00:00,56.12,56.16,56.08,56.15,31371.0,49.5513,49.5866,49.516,49.5778,31371.0
2019-02-19 13:30:00,56.14,56.26,56.13,56.23,54556.0,49.569,49.6749,49.5601,49.6484,54556.0
2019-02-19 14:00:00,56.23,56.39,56.22,56.31,58283.0,49.6484,49.7897,49.6396,49.7191,58283.0
2019-02-19 14:30:00,56.31,56.38,56.28,56.35,32558.0,49.7191,49.7809,49.6926,49.7544,32558.0
2019-02-19 15:00:00,56.34,56.35,56.18,56.19,43504.0,49.7455,49.7544,49.6043,49.6131,43504.0
2019-02-19 15:30:00,56.18,56.21,55.96,56.07,213997.0,49.6043,49.6308,49.41,49.5071,213997.0
2019-02-20 09:30:00,56.28,56.28,55.81,56.02,76400.0,49.6926,49.6926,49.2776,49.463,76400.0
2019-02-20 10:00:00,56.04,56.18,55.98,56.12,62660.0,49.4807,49.6043,49.4277,49.5513,62660.0
2019-02-20 10:30:00,56.13,56.16,55.99,56.02,89286.0,49.5601,49.5866,49.4365,49.463,89286.0
2019-02-20 11:00:00,56.0,56.12,56.0,56.1,45628.0,49.4453,49.5513,49.4453,49.5336,45628.0
2019-02-20 11:30:00,56.1,56.18,56.06,56.16,59037.0,49.5336,49.6043,49.4983,49.5866,59037.0
2019-02-20 12:00:00,56.16,56.22,56.01,56.04,77678.0,49.5866,49.6396,49.4542,49.4807,77678.0
2019-02-20 12:30:00,56.03,56.06,55.93,55.95,58973.0,49.4718,49.4983,49.3835,49.4012,58973.0
2019-02-20 13:00:00,55.95,56.16,55.95,56.15,36823.0,49.4012,49.5866,49.4012,49.5778,36823.0
2019-02-20 13:30:00,56.15,56.35,56.13,56.35,37769.0,49.5778,49.7544,49.5601,49.7544,37769.0
2019-02-20 14:00:00,56.33,56.41,56.18,56.3,56253.0,49.7367,49.8074,49.6043,49.7102,56253.0
2019-02-20 14:30:00,56.3,56.39,56.25,56.3,56483.0,49.7102,49.7897,49.6661,49.7102,56483.0
2019-02-20 15:00:00,56.3,56.39,56.28,56.28,58071.0,49.7102,49.7897,49.6926,49.6926,58071.0
2019-02-20 15:30:00,56.28,56.42,56.19,56.32,173007.0,49.6926,49.8162,49.6131,49.7279,173007.0
2019-02-21 09:30:00,56.12,56.3,56.08,56.21,60082.0,49.5513,49.7102,49.516,49.6308,60082.0
2019-02-21 10:00:00,56.2,56.35,56.14,56.24,53796.0,49.6219,49.7544,49.569,49.6573,53796.0
2019-02-21 10:30:00,56.25,56.45,56.24,56.4,47891.0,49.6661,49.8427,49.6573,49.7985,47891.0
2019-02-21 11:00:00,56.41,56.61,56.41,56.53,70667.0,49.8074,49.9839,49.8074,49.9133,70667.0
2019-02-21 11:30:00,56.52,56.71,56.5,56.71,68686.0,49.9045,50.0722,49.8868,50.0722,68686.0
2019-02-21 12:00:00,56.72,56.84,56.65,56.77,62953.0,50.0811,50.187,50.0193,50.1252,62953.0
2019-02-21 12:30:00,56.78,56.79,56.63,56.65,77005.0,50.134,50.1429,50.0016,50.0193,77005.0
2019-02-21 13:00:00,56.65,56.65,56.48,56.58,89157.0,50.0193,50.0193,49.8692,49.9575,89157.0
2019-02-21 13:30:00,56.58,56.59,56.47,56.58,66226.0,49.9575,49.9663,49.8603,49.9575,66226.0
2019-02-21 14:00:00,56.57,56.58,56.42,56.46,63698.0,49.9486,49.9575,49.8162,49.8515,63698.0
2019-02-21 14:30:00,56.47,56.53,56.31,56.34,99578.0,49.8603,49.9133,49.7191,49.7455,99578.0
2019-02-21 15:00:00,56.34,56.41,56.24,56.33,112963.0,49.7455,49.8074,49.6573,49.7367,112963.0
2019-02-21 15:30:00,56.33,56.51,56.33,56.39,234227.0,49.7367,49.8956,49.7367,49.7897,234227.0
2019-02-22 09:30:00,56.48,56.65,56.4,56.64,50061.0,49.8692,50.0193,49.7985,50.0104,50061.0
2019-02-22 10:00:00,56.64,56.65,56.53,56.59,44654.0,50.0104,50.0193,49.9133,49.9663,44654.0
2019-02-22 10:30:00,56.6,56.69,56.52,56.67,45941.0,49.9751,50.0546,49.9045,50.0369,45941.0
2019-02-22 11:00:00,56.67,56.79,56.62,56.79,48688.0,50.0369,50.1429,49.9928,50.1429,48688.0
2019-02-22 11:30:00,56.79,56.83,56.69,56.83,56128.0,50.1429,50.1782,50.0546,50.1782,56128.0
2019-02-22 12:00:00,56.83,56.85,56.69,56.73,45557.0,50.1782,50.1959,50.0546,50.0899,45557.0
2019-02-22 12:30:00,56.73,56.82,56.72,56.75,22268.0,50.0899,50.1694,50.0811,50.1076,22268.0
2019-02-22 13:00:00,56.75,56.79,56.74,56.77,17402.0,50.1076,50.1429,50.0987,50.1252,17402.0
2019-02-22 13:30:00,56.77,56.87,56.77,56.87,25666.0,50.1252,50.2135,50.1252,50.2135,25666.0
2019-02-22 14:00:00,56.87,56.87,56.71,56.75,33769.0,50.2135,50.2135,50.0722,50.1076,33769.0
2019-02-22 14:30:00,56.76,56.77,56.48,56.58,69820.0,50.1164,50.1252,49.8692,49.9575,69820.0
2019-02-22 15:00:00,56.58,56.79,56.57,56.79,44023.0,49.9575,50.1429,49.9486,50.1429,44023.0
2019-02-22 15:30:00,56.78,56.85,56.69,56.83,107042.0,50.134,50.1959,50.0546,50.1782,107042.0
2019-02-25 09:30:00,57.06,57.06,56.66,56.85,37106.0,50.3813,50.3813,50.0281,50.1959,37106.0
2019-02-25 10:00:00,56.88,56.96,56.82,56.85,39945.0,50.2223,50.293,50.1694,50.1959,39945.0
2019-02-25 10:30:00,56.85,56.97,56.84,56.97,31552.0,50.1959,50.3018,50.187,50.3018,31552.0
2019-02-25 11:00:00,56.97,57.08,56.84,56.88,28678.0,50.3018,50.3989,50.187,50.2223,28678.0
2019-02-25 11:30:00,56.9,56.96,56.83,56.86,34130.0,50.24,50.293,50.1782,50.2047,34130.0
2019-02-25 12:00:00,56.87,56.89,56.69,56.7,31019.0,50.2135,50.2312,50.0546,50.0634,31019.0
2019-02-25 12:30:00,56.7,56.81,56.67,56.69,38440.0,50.0634,50.1605,50.0369,50.0546,38440.0
2019-02-25 13:00:00,56.7,56.77,56.66,56.67,32962.0,50.0634,50.1252,50.0281,50.0369,32962.0
2019-02-25 13:30:00,56.66,56.69,56.63,56.67,27365.0,50.0281,50.0546,50.0016,50.0369,27365.0
2019-02-25 14:00:00,56.67,56.82,56.67,56.75,39030.0,50.0369,50.1694,50.0369,50.1076,39030.0
2019-02-25 14:30:00,56.74,56.78,56.66,56.67,38142.0,50.0987,50.134,50.0281,50.0369,38142.0
2019-02-25 15:00:00,56.66,56.75,56.57,56.62,113613.0,50.0281,50.1076,49.9486,49.9928,113613.0
2019-02-25 15:30:00,56.64,56.66,56.47,56.51,137920.0,50.0104,50.0281,49.8603,49.8956,137920.0
2019-02-26 09:30:00,56.31,56.68,56.27,56.38,30407.0,49.7191,50.0458,49.6837,49.7809,30407.0
2019-02-26 10:00:00,56.4,56.75,56.33,56.53,37330.0,49.7985,50.1076,49.7367,49.9133,37330.0
2019-02-26 10:30:00,56.54,56.54,56.36,56.41,33819.0,49.9221,49.9221,49.7632,49.8074,33819.0
2019-02-26 11:00:00,56.41,56.64,56.4,56.61,37557.0,49.8074,50.0104,49.7985,49.9839,37557.0
2019-02-26 11:30:00,56.6,56.67,56.55,56.59,23112.0,49.9751,50.0369,49.931,49.9663,23112.0
2019-02-26 12:00:00,56.6,56.64,56.49,56.49,20405.0,49.9751,50.0104,49.878,49.878,20405.0
2019-02-26 12:30:00,56.49,56.49,56.32,56.33,22606.0,49.878,49.878,49.7279,49.7367,22606.0
2019-02-26 13:00:00,56.33,56.4,56.21,56.24,112664.0,49.7367,49.7985,49.6308,49.6573,112664.0
2019-02-26 13:30:00,56.24,56.31,56.21,56.26,30516.0,49.6573,49.7191,49.6308,49.6749,30516.0
2019-02-26 14:00:00,56.26,56.28,56.15,56.27,55115.0,49.6749,49.6926,49.5778,49.6837,55115.0
2019-02-26 14:30:00,56.27,56.28,56.2,56.28,72305.0,49.6837,49.6926,49.6219,49.6926,72305.0
2019-02-26 15:00:00,56.27,56.44,56.27,56.42,63293.0,49.6837,49.8338,49.6837,49.8162,63293.0
2019-02-26 15:30:00,56.41,56.46,56.34,56.43,170684.0,49.8074,49.8515,49.7455,49.825,170684.0
2019-02-27 09:30:00,56.39,56.39,56.08,56.2,69783.0,49.7897,49.7897,49.516,49.6219,69783.0
2019-02-27 10:00:00,56.19,56.3,56.14,56.22,164739.0,49.6131,49.7102,49.569,49.6396,164739.0
2019-02-27 10:30:00,56.21,56.26,56.11,56.13,82812.0,49.6308,49.6749,49.5425,49.5601,82812.0
2019-02-27 11:00:00,56.14,56.23,56.13,56.21,62844.0,49.569,49.6484,49.5601,49.6308,62844.0
2019-02-27 11:30:00,56.21,56.23,56.01,56.02,39759.0,49.6308,49.6484,49.4542,49.463,39759.0
2019-02-27 12:00:00,56.03,56.14,56.02,56.12,32285.0,49.4718,49.569,49.463,49.5513,32285.0
2019-02-27 12:30:00,56.11,56.14,56.04,56.08,29818.0,49.5425,49.569,49.4807,49.516,29818.0
2019-02-27 13:00:00,56.08,56.16,56.08,56.12,26776.0,49.516,49.5866,49.516,49.5513,26776.0
2019-02-27 13:30:00,56.12,56.17,56.11,56.11,47861.0,49.5513,49.5954,49.5425,49.5425,47861.0
2019-02-27 14:00:00,56.1,56.15,56.07,56.08,91026.0,49.5336,49.5778,49.5071,49.516,91026.0
2019-02-27 14:30:00,56.08,56.11,56.05,56.06,42850.0,49.516,49.5425,49.4895,49.4983,42850.0
2019-02-27 15:00:00,56.05,56.07,55.87,55.88,60436.0,49.4895,49.5071,49.3306,49.3394,60436.0
2019-02-27 15:30:00,55.88,55.94,55.85,55.87,145546.0,49.3394,49.3924,49.3129,49.3306,145546.0
2019-02-28 09:30:00,55.85,55.88,55.38,55.61,35865.0,49.3129,49.3394,48.8979,49.101,35865.0
2019-02-28 10:00:00,55.61,55.74,55.55,55.58,58205.0,49.101,49.2158,49.048,49.0745,58205.0
2019-02-28 10:30:00,55.59,55.6,55.32,55.37,177633.0,49.0833,49.0922,48.8449,48.8891,177633.0
2019-02-28 11:00:00,55.38,55.44,55.12,55.24,227133.0,48.8979,48.9509,48.6683,48.7743,227133.0
2019-02-28 11:30:00,55.24,55.35,55.15,55.26,223487.0,48.7743,48.8714,48.6948,48.792,223487.0
2019-02-28 12:00:00,55.27,55.49,55.27,55.36,86682.0,48.8008,48.995,48.8008,48.8803,86682.0
2019-02-28 12:30:00,55.35,55.39,55.2,55.22,75610.0,48.8714,48.9067,48.739,48.7566,75610.0
2019-02-28 13:00:00,55.22,55.34,55.14,55.21,94250.0,48.7566,48.8626,48.686,48.7478,94250.0
2019-02-28 13:30:00,55.21,55.24,55.15,55.24,95658.0,48.7478,48.7743,48.6948,48.7743,95658.0
2019-02-28 14:00:00,55.24,55.27,55.19,55.2,57365.0,48.7743,48.8008,48.7302,48.739,57365.0
2019-02-28 14:30:00,55.2,55.37,55.17,55.26,200865.0,48.739,48.8891,48.7125,48.792,200865.0
2019-02-28 15:00:00,55.25,55.33,55.2,55.33,130361.0,48.7831,48.8538,48.739,48.8538,130361.0
2019-02-28 15:30:00,55.33,55.68,55.23,55.55,328295.0,48.8538,49.1628,48.7655,49.048,328295.0
2019-03-01 09:30:00,55.87,56.34,55.76,55.82,42888.0,49.3306,49.7455,49.2334,49.2864,42888.0
2019-03-01 10:00:00,55.81,55.89,55.67,55.79,43219.0,49.2776,49.3482,49.154,49.2599,43219.0
2019-03-01 10:30:00,55.79,56.21,55.74,56.2,54454.0,49.2599,49.6308,49.2158,49.6219,54454.0
2019-03-01 11:00:00,56.23,56.27,56.1,56.25,47394.0,49.6484,49.6837,49.5336,49.6661,47394.0
2019-03-01 11:30:00,56.24,56.24,56.0,56.16,105370.0,49.6573,49.6573,49.4453,49.5866,105370.0
2019-03-01 12:00:00,56.18,56.49,56.17,56.48,135379.0,49.6043,49.878,49.5954,49.8692,135379.0
2019-03-01 12:30:00,56.48,56.66,56.37,56.64,69419.0,49.8692,50.0281,49.772,50.0104,69419.0
2019-03-01 13:00:00,56.63,56.78,56.54,56.76,90021.0,50.0016,50.134,49.9221,50.1164,90021.0
2019-03-01 13:30:00,56.76,56.89,56.69,56.84,78992.0,50.1164,50.2312,50.0546,50.187,78992.0
2019-03-01 14:00:00,56.85,56.85,56.53,56.78,46843.0,50.1959,50.1959,49.9133,50.134,46843.0
2019-03-01 14:30:00,56.79,56.81,56.7,56.81,47773.0,50.1429,50.1605,50.0634,50.1605,47773.0
2019-03-01 15:00:00,56.82,56.84,56.66,56.72,63920.0,50.1694,50.187,50.0281,50.0811,63920.0
2019-03-01 15:30:00,56.72,56.83,56.71,56.76,138491.0,50.0811,50.1782,50.0722,50.1164,138491.0
2019-03-04 09:30:00,56.85,57.06,56.55,56.69,33741.0,50.1959,50.3813,49.931,50.0546,33741.0
2019-03-04 10:00:00,56.69,56.69,56.4,56.41,28486.0,50.0546,50.0546,49.7985,49.8074,28486.0
2019-03-04 10:30:00,56.4,56.48,56.24,56.39,40576.0,49.7985,49.8692,49.6573,49.7897,40576.0
2019-03-04 11:00:00,56.38,56.46,56.24,56.3,34833.0,49.7809,49.8515,49.6573,49.7102,34833.0
2019-03-04 11:30:00,56.28,56.33,56.0,56.02,35588.0,49.6926,49.7367,49.4453,49.463,35588.0
2019-03-04 12:00:00,56.01,56.16,55.84,55.89,29826.0,49.4542,49.5866,49.3041,49.3482,29826.0
2019-03-04 12:30:00,55.92,55.96,55.69,55.79,25329.0,49.3747,49.41,49.1716,49.2599,25329.0
2019-03-04 13:00:00,55.78,55.78,55.59,55.76,29918.0,49.2511,49.2511,49.0833,49.2334,29918.0
2019-03-04 13:30:00,55.75,55.93,55.75,55.91,38210.0,49.2246,49.3835,49.2246,49.3659,38210.0
2019-03-04 14:00:00,55.91,56.06,55.87,56.0,35545.0,49.3659,49.4983,49.3306,49.4453,35545.0
2019-03-04 14:30:00,56.0,56.12,55.96,56.02,31878.0,49.4453,49.5513,49.41,49.463,31878.0
2019-03-04 15:00:00,56.0,56.0,55.91,55.93,40887.0,49.4453,49.4453,49.3659,49.3835,40887.0
2019-03-04 15:30:00,55.92,55.99,55.85,55.92,77394.0,49.3747,49.4365,49.3129,49.3747,77394.0
2019-03-05 09:30:00,55.88,56.23,55.64,55.72,20329.0,49.3394,49.6484,49.1275,49.1981,20329.0
2019-03-05 10:00:00,55.79,55.9,55.56,55.56,19864.0,49.2599,49.357,49.0568,49.0568,19864.0
2019-03-05 10:30:00,55.54,55.71,55.49,55.51,41176.0,49.0392,49.1893,48.995,49.0127,41176.0
2019-03-05 11:00:00,55.51,55.62,55.47,55.58,27157.0,49.0127,49.1098,48.9774,49.0745,27157.0
2019-03-05 11:30:00,55.58,55.71,55.57,55.66,28652.0,49.0745,49.1893,49.0657,49.1451,28652.0
2019-03-05 12:00:00,55.66,55.69,55.55,55.55,17573.0,49.1451,49.1716,49.048,49.048,17573.0
2019-03-05 12:30:00,55.55,55.55,55.45,55.52,14491.0,49.048,49.048,48.9597,49.0215,14491.0
2019-03-05 13:00:00,55.51,55.63,55.49,55.5,17939.0,49.0127,49.1186,48.995,49.0039,17939.0
2019-03-05 13:30:00,55.48,55.62,55.48,55.62,22322.0,48.9862,49.1098,48.9862,49.1098,22322.0
2019-03-05 14:00:00,55.61,55.68,55.61,55.66,15799.0,49.101,49.1628,49.101,49.1451,15799.0
2019-03-05 14:30:00,55.67,55.71,55.6,55.65,20098.0,49.154,49.1893,49.0922,49.1363,20098.0
2019-03-05 15:00:00,55.65,55.66,55.55,55.55,35761.0,49.1363,49.1451,49.048,49.048,35761.0
2019-03-05 15:30:00,55.55,55.69,55.54,55.64,81999.0,49.048,49.1716,49.0392,49.1275,81999.0
2019-03-06 09:30:00,55.52,55.67,55.42,55.48,43058.0,49.0215,49.154,48.9332,48.9862,43058.0
2019-03-06 10:00:00,55.49,55.6,55.43,55.58,43276.0,48.995,49.0922,48.9421,49.0745,43276.0
2019-03-06 10:30:00,55.57,55.63,55.51,55.59,29327.0,49.0657,49.1186,49.0127,49.0833,29327.0
2019-03-06 11:00:00,55.58,55.66,55.26,55.34,150656.0,49.0745,49.1451,48.792,48.8626,150656.0
2019-03-06 11:30:00,55.32,55.46,55.31,55.4,34611.0,48.8449,48.9685,48.8361,48.9156,34611.0
2019-03-06 12:00:00,55.41,55.54,55.28,55.32,112053.0,48.9244,49.0392,48.8096,48.8449,112053.0
2019-03-06 12:30:00,55.32,55.36,55.04,55.13,88893.0,48.8449,48.8803,48.5977,48.6772,88893.0
2019-03-06 13:00:00,55.14,55.19,55.03,55.05,73611.0,48.686,48.7302,48.5889,48.6065,73611.0
2019-03-06 13:30:00,55.06,55.07,54.86,54.95,47441.0,48.6154,48.6242,48.4388,48.5182,47441.0
2019-03-06 14:00:00,54.95,55.03,54.93,54.99,43082.0,48.5182,48.5889,48.5006,48.5536,43082.0
2019-03-06 14:30:00,55.0,55.01,54.85,54.85,37778.0,48.5624,48.5712,48.4299,48.4299,37778.0
2019-03-06 15:00:00,54.85,54.91,54.72,54.82,72048.0,48.4299,48.4829,48.3152,48.4035,72048.0
2019-03-06 15:30:00,54.83,54.89,54.73,54.78,191597.0,48.4123,48.4653,48.324,48.3681,191597.0
2019-03-07 09:30:00,54.73,54.79,54.32,54.39,26246.0,48.324,48.377,47.962,48.0238,26246.0
2019-03-07 10:00:00,54.4,54.4,54.04,54.28,74701.0,48.0326,48.0326,47.7148,47.9267,74701.0
2019-03-07 10:30:00,54.28,54.49,54.22,54.48,144578.0,47.9267,48.1121,47.8737,48.1033,144578.0
2019-03-07 11:00:00,54.5,54.54,54.4,54.5,33894.0,48.1209,48.1562,48.0326,48.1209,33894.0
2019-03-07 11:30:00,54.5,54.61,54.44,54.53,59899.0,48.1209,48.218,48.0679,48.1474,59899.0
2019-03-07 12:00:00,54.52,54.66,54.51,54.61,28988.0,48.1386,48.2622,48.1297,48.218,28988.0
2019-03-07 12:30:00,54.59,54.69,54.52,54.57,36291.0,48.2004,48.2887,48.1386,48.1827,36291.0
2019-03-07 13:00:00,54.56,54.66,54.55,54.6,29099.0,48.1739,48.2622,48.1651,48.2092,29099.0
2019-03-07 13:30:00,54.61,54.63,54.52,54.52,35152.0,48.218,48.2357,48.1386,48.1386,35152.0
2019-03-07 14:00:00,54.51,54.56,54.29,54.3,48464.0,48.1297,48.1739,47.9355,47.9443,48464.0
2019-03-07 14:30:00,54.3,54.35,54.13,54.15,46688.0,47.9443,47.9885,47.7942,47.8119,46688.0
2019-03-07 15:00:00,54.14,54.3,54.1,54.26,58870.0,47.8031,47.9443,47.7677,47.909,58870.0
2019-03-07 15:30:00,54.25,54.39,54.13,54.22,179325.0,47.9002,48.0238,47.7942,47.8737,179325.0
2019-03-08 09:30:00,54.01,54.31,53.75,54.31,32406.0,47.6883,47.9532,47.4587,47.9532,32406.0
2019-03-08 10:00:00,54.3,54.3,54.11,54.23,19548.0,47.9443,47.9443,47.7766,47.8825,19548.0
2019-03-08 10:30:00,54.21,54.41,54.2,54.33,19081.0,47.8649,48.0414,47.856,47.9708,19081.0
2019-03-08 11:00:00,54.32,54.4,54.3,54.39,21725.0,47.962,48.0326,47.9443,48.0238,21725.0
2019-03-08 11:30:00,54.38,54.44,54.36,54.39,24754.0,48.015,48.0679,47.9973,48.0238,24754.0
2019-03-08 12:00:00,54.39,54.39,54.24,54.32,27461.0,48.0238,48.0238,47.8913,47.962,27461.0
2019-03-08 12:30:00,54.31,54.34,54.21,54.26,19792.0,47.9532,47.9796,47.8649,47.909,19792.0
2019-03-08 13:00:00,54.28,54.34,54.24,54.25,35199.0,47.9267,47.9796,47.8913,47.9002,35199.0
2019-03-08 13:30:00,54.26,54.36,54.22,54.34,20238.0,47.909,47.9973,47.8737,47.9796,20238.0
2019-03-08 14:00:00,54.34,54.42,54.31,54.42,24430.0,47.9796,48.0503,47.9532,48.0503,24430.0
2019-03-08 14:30:00,54.42,54.52,54.42,54.48,26048.0,48.0503,48.1386,48.0503,48.1033,26048.0
2019-03-08 15:00:00,54.48,54.54,54.42,54.47,37585.0,48.1033,48.1562,48.0503,48.0944,37585.0
2019-03-08 15:30:00,54.47,54.67,54.46,54.57,154933.0,48.0944,48.271,48.0856,48.1827,154933.0
2019-03-11 09:30:00,54.62,55.0,52.9,54.98,43463.0,48.2269,48.5624,46.7082,48.5447,43463.0
2019-03-11 10:00:00,54.98,54.98,54.7,54.74,45670.0,48.5447,48.5447,48.2975,48.3328,45670.0
2019-03-11 10:30:00,54.73,54.8,54.67,54.77,26116.0,48.324,48.3858,48.271,48.3593,26116.0
2019-03-11 11:00:00,54.78,54.79,54.7,54.72,31838.0,48.3681,48.377,48.2975,48.3152,31838.0
2019-03-11 11:30:00,54.72,54.81,54.68,54.78,17412.0,48.3152,48.3946,48.2798,48.3681,17412.0
2019-03-11 12:00:00,54.79,54.85,54.78,54.83,11797.0,48.377,48.4299,48.3681,48.4123,11797.0
2019-03-11 12:30:00,54.83,54.89,54.8,54.82,15528.0,48.4123,48.4653,48.3858,48.4035,15528.0
2019-03-11 13:00:00,54.83,54.99,54.8,54.98,53028.0,48.4123,48.5536,48.3858,48.5447,53028.0
2019-03-11 13:30:00,54.98,55.04,54.91,54.94,18052.0,48.5447,48.5977,48.4829,48.5094,18052.0
2019-03-11 14:00:00,54.94,54.95,54.86,54.88,16763.0,48.5094,48.5182,48.4388,48.4564,16763.0
2019-03-11 14:30:00,54.87,54.88,54.79,54.82,24250.0,48.4476,48.4564,48.377,48.4035,24250.0
2019-03-11 15:00:00,54.81,54.9,54.78,54.85,43240.0,48.3946,48.4741,48.3681,48.4299,43240.0
2019-03-11 15:30:00,54.85,54.95,54.83,54.94,97889.0,48.4299,48.5182,48.4123,48.5094,97889.0
2019-03-12 09:30:00,55.04,55.65,54.93,54.93,20063.0,48.5977,49.1363,48.5006,48.5006,20063.0
2019-03-12 10:00:00,54.94,54.96,54.83,54.83,14130.0,48.5094,48.5271,48.4123,48.4123,14130.0
2019-03-12 10:30:00,54.84,54.93,54.79,54.89,29844.0,48.4211,48.5006,48.377,48.4653,29844.0
2019-03-12 11:00:00,54.88,54.94,54.74,54.91,33031.0,48.4564,48.5094,48.3328,48.4829,33031.0
2019-03-12 11:30:00,54.9,55.14,54.89,55.14,14559.0,48.4741,48.686,48.4653,48.686,14559.0
2019-03-12 12:00:00,55.13,55.15,55.07,55.13,18173.0,48.6772,48.6948,48.6242,48.6772,18173.0
2019-03-12 12:30:00,55.12,55.12,54.97,55.04,13194.0,48.6683,48.6683,48.5359,48.5977,13194.0
2019-03-12 13:00:00,55.05,55.07,54.99,54.99,13706.0,48.6065,48.6242,48.5536,48.5536,13706.0
2019-03-12 13:30:00,54.99,55.17,54.96,55.17,31736.0,48.5536,48.7125,48.5271,48.7125,31736.0
2019-03-12 14:00:00,55.19,55.2,54.93,54.93,26131.0,48.7302,48.739,48.5006,48.5006,26131.0
2019-03-12 14:30:00,54.93,54.94,54.79,54.82,20686.0,48.5006,48.5094,48.377,48.4035,20686.0
2019-03-12 15:00:00,54.81,54.86,54.67,54.67,35253.0,48.3946,48.4388,48.271,48.271,35253.0
2019-03-12 15:30:00,54.67,54.75,54.52,54.52,140082.0,48.271,48.3417,48.1386,48.1386,140082.0
2019-03-13 09:30:00,54.65,54.65,54.08,54.59,27881.0,48.2534,48.2534,47.7501,48.2004,27881.0
2019-03-13 10:00:00,54.56,54.84,54.56,54.81,34485.0,48.1739,48.4211,48.1739,48.3946,34485.0
2019-03-13 10:30:00,54.83,54.9,54.71,54.9,23864.0,48.4123,48.4741,48.3063,48.4741,23864.0
2019-03-13 11:00:00,54.88,55.02,54.86,54.98,36782.0,48.4564,48.58,48.4388,48.5447,36782.0
2019-03-13 11:30:00,54.98,55.02,54.87,54.89,12393.0,48.5447,48.58,48.4476,48.4653,12393.0
2019-03-13 12:00:00,54.88,54.95,54.86,54.9,14212.0,48.4564,48.5182,48.4388,48.4741,14212.0
2019-03-13 12:30:00,54.89,54.9,54.78,54.81,12991.0,48.4653,48.4741,48.3681,48.3946,12991.0
2019-03-13 13:00:00,54.82,54.82,54.77,54.79,15057.0,48.4035,48.4035,48.3593,48.377,15057.0
2019-03-13 13:30:00,54.8,54.82,54.72,54.74,17278.0,48.3858,48.4035,48.3152,48.3328,17278.0
2019-03-13 14:00:00,54.74,54.85,54.71,54.84,45237.0,48.3328,48.4299,48.3063,48.4211,45237.0
2019-03-13 14:30:00,54.83,54.83,54.64,54.67,25152.0,48.4123,48.4123,48.2445,48.271,25152.0
2019-03-13 15:00:00,54.66,54.67,54.54,54.58,47325.0,48.2622,48.271,48.1562,48.1915,47325.0
2019-03-13 15:30:00,54.58,54.62,54.34,54.44,195410.0,48.1915,48.2269,47.9796,48.0679,195410.0
2019-03-14 09:30:00,54.4,54.49,54.2,54.41,31272.0,48.0326,48.1121,47.856,48.0414,31272.0
2019-03-14 10:00:00,54.43,54.48,54.34,54.4,18225.0,48.0591,48.1033,47.9796,48.0326,18225.0
2019-03-14 10:30:00,54.4,54.47,54.33,54.44,18880.0,48.0326,48.0944,47.9708,48.0679,18880.0
2019-03-14 11:00:00,54.45,54.5,54.37,54.38,46711.0,48.0768,48.1209,48.0061,48.015,46711.0
2019-03-14 11:30:00,54.37,54.52,54.37,54.46,53501.0,48.0061,48.1386,48.0061,48.0856,53501.0
2019-03-14 12:00:00,54.47,54.51,54.43,54.45,20369.0,48.0944,48.1297,48.0591,48.0768,20369.0
2019-03-14 12:30:00,54.44,54.5,54.37,54.46,47082.0,48.0679,48.1209,48.0061,48.0856,47082.0
2019-03-14 13:00:00,54.47,54.49,54.41,54.44,30068.0,48.0944,48.1121,48.0414,48.0679,30068.0
2019-03-14 13:30:00,54.44,54.44,54.4,54.41,35712.0,48.0679,48.0679,48.0326,48.0414,35712.0
2019-03-14 14:00:00,54.41,54.42,54.35,54.37,46645.0,48.0414,48.0503,47.9885,48.0061,46645.0
2019-03-14 14:30:00,54.37,54.45,54.36,54.41,59562.0,48.0061,48.0768,47.9973,48.0414,59562.0
2019-03-14 15:00:00,54.4,54.5,54.34,54.37,101143.0,48.0326,48.1209,47.9796,48.0061,101143.0
2019-03-14 15:30:00,54.37,54.43,54.15,54.21,178855.0,48.0061,48.0591,47.8119,47.8649,178855.0
2019-03-15 09:30:00,54.25,54.57,54.13,54.38,105660.0,47.9002,48.1827,47.7942,48.015,105660.0
2019-03-15 10:00:00,54.36,54.56,54.3,54.43,66795.0,47.9973,48.1739,47.9443,48.0591,66795.0
2019-03-15 10:30:00,54.42,54.45,54.28,54.4,73093.0,48.0503,48.0768,47.9267,48.0326,73093.0
2019-03-15 11:00:00,54.41,54.5,54.38,54.47,53214.0,48.0414,48.1209,48.015,48.0944,53214.0
2019-03-15 11:30:00,54.47,54.55,54.45,54.55,39838.0,48.0944,48.1651,48.0768,48.1651,39838.0
2019-03-15 12:00:00,54.55,54.64,54.49,54.64,49017.0,48.1651,48.2445,48.1121,48.2445,49017.0
2019-03-15 12:30:00,54.64,54.66,54.54,54.55,50552.0,48.2445,48.2622,48.1562,48.1651,50552.0
2019-03-15 13:00:00,54.56,54.56,54.46,54.51,64662.0,48.1739,48.1739,48.0856,48.1297,64662.0
2019-03-15 13:30:00,54.5,54.52,54.48,54.49,55841.0,48.1209,48.1386,48.1033,48.1121,55841.0
2019-03-15 14:00:00,54.48,54.51,54.48,54.5,56167.0,48.1033,48.1297,48.1033,48.1209,56167.0
2019-03-15 14:30:00,54.5,54.56,54.45,54.49,82579.0,48.1209,48.1739,48.0768,48.1121,82579.0
2019-03-15 15:00:00,54.5,54.53,54.41,54.49,69412.0,48.1209,48.1474,48.0414,48.1121,69412.0
2019-03-15 15:30:00,54.48,55.26,54.29,54.72,294379.0,48.1033,48.792,47.9355,48.3152,294379.0
2019-03-18 09:30:00,55.62,55.84,54.63,54.63,91906.0,49.1098,49.3041,48.2357,48.2357,91906.0
2019-03-18 10:00:00,54.66,54.67,54.46,54.48,39412.0,48.2622,48.271,48.0856,48.1033,39412.0
2019-03-18 10:30:00,54.48,54.5,54.38,54.47,28253.0,48.1033,48.1209,48.015,48.0944,28253.0
2019-03-18 11:00:00,54.47,54.47,54.18,54.21,34851.0,48.0944,48.0944,47.8384,47.8649,34851.0
2019-03-18 11:30:00,54.21,54.22,54.12,54.15,29087.0,47.8649,47.8737,47.7854,47.8119,29087.0
2019-03-18 12:00:00,54.15,54.17,54.07,54.12,22148.0,47.8119,47.8295,47.7412,47.7854,22148.0
2019-03-18 12:30:00,54.13,54.15,53.97,53.99,69741.0,47.7942,47.8119,47.6529,47.6706,69741.0
2019-03-18 13:00:00,54.0,54.11,53.99,54.0,49968.0,47.6794,47.7766,47.6706,47.6794,49968.0
2019-03-18 13:30:00,54.01,54.1,53.94,53.97,57391.0,47.6883,47.7677,47.6265,47.6529,57391.0
2019-03-18 14:00:00,53.98,54.06,53.93,54.05,67131.0,47.6618,47.7324,47.6176,47.7236,67131.0
2019-03-18 14:30:00,54.07,54.09,53.91,53.98,95669.0,47.7412,47.7589,47.6,47.6618,95669.0
2019-03-18 15:00:00,53.98,53.98,53.76,53.86,167754.0,47.6618,47.6618,47.4675,47.5558,167754.0
2019-03-18 15:30:00,53.85,54.06,53.84,54.02,241314.0,47.547,47.7324,47.5382,47.6971,241314.0
2019-03-19 09:30:00,54.0,54.38,53.75,53.89,49552.0,47.6794,48.015,47.4587,47.5823,49552.0
2019-03-19 10:00:00,53.91,54.01,53.83,53.97,282233.0,47.6,47.6883,47.5293,47.6529,282233.0
2019-03-19 10:30:00,53.98,54.53,53.98,54.35,78331.0,47.6618,48.1474,47.6618,47.9885,78331.0
2019-03-19 11:00:00,54.36,54.45,54.36,54.4,14978.0,47.9973,48.0768,47.9973,48.0326,14978.0
2019-03-19 11:30:00,54.4,54.65,54.39,54.65,64772.0,48.0326,48.2534,48.0238,48.2534,64772.0
2019-03-19 12:00:00,54.64,54.66,54.6,54.63,21664.0,48.2445,48.2622,48.2092,48.2357,21664.0
2019-03-19 12:30:00,54.62,54.8,54.43,54.8,48625.0,48.2269,48.3858,48.0591,48.3858,48625.0
2019-03-19 13:00:00,54.76,54.77,54.63,54.7,39965.0,48.3505,48.3593,48.2357,48.2975,39965.0
2019-03-19 13:30:00,54.7,54.71,54.61,54.62,13355.0,48.2975,48.3063,48.218,48.2269,13355.0
2019-03-19 14:00:00,54.63,54.65,54.53,54.62,23998.0,48.2357,48.2534,48.1474,48.2269,23998.0
2019-03-19 14:30:00,54.62,54.75,54.57,54.66,74247.0,48.2269,48.3417,48.1827,48.2622,74247.0
2019-03-19 15:00:00,54.68,54.68,54.54,54.57,53935.0,48.2798,48.2798,48.1562,48.1827,53935.0
2019-03-19 15:30:00,54.57,54.68,54.53,54.67,103219.0,48.1827,48.2798,48.1474,48.271,103219.0
2019-03-20 09:30:00,54.62,54.74,54.32,54.64,25884.0,48.2269,48.3328,47.962,48.2445,25884.0
2019-03-20 10:00:00,54.61,54.69,54.46,54.67,73559.0,48.218,48.2887,48.0856,48.271,73559.0
2019-03-20 10:30:00,54.63,54.66,54.35,54.41,125901.0,48.2357,48.2622,47.9885,48.0414,125901.0
2019-03-20 11:00:00,54.41,54.43,54.26,54.26,18849.0,48.0414,48.0591,47.909,47.909,18849.0
2019-03-20 11:30:00,54.26,54.29,54.12,54.13,37927.0,47.909,47.9355,47.7854,47.7942,37927.0
2019-03-20 12:00:00,54.13,54.17,54.07,54.09,17800.0,47.7942,47.8295,47.7412,47.7589,17800.0
2019-03-20 12:30:00,54.09,54.3,53.95,54.3,87908.0,47.7589,47.9443,47.6353,47.9443,87908.0
2019-03-20 13:00:00,54.27,54.3,54.24,54.28,17803.0,47.9178,47.9443,47.8913,47.9267,17803.0
2019-03-20 13:30:00,54.27,54.33,54.23,54.31,20690.0,47.9178,47.9708,47.8825,47.9532,20690.0
2019-03-20 14:00:00,54.3,54.68,54.3,54.64,22704.0,47.9443,48.2798,47.9443,48.2445,22704.0
2019-03-20 14:30:00,54.65,54.7,54.54,54.63,43035.0,48.2534,48.2975,48.1562,48.2357,43035.0
2019-03-20 15:00:00,54.63,54.66,54.5,54.55,74185.0,48.2357,48.2622,48.1209,48.1651,74185.0
2019-03-20 15:30:00,54.55,54.56,54.38,54.51,240281.0,48.1651,48.1739,48.015,48.1297,240281.0
2019-03-21 09:30:00,54.32,54.54,54.14,54.51,42330.0,47.962,48.1562,47.8031,48.1297,42330.0
2019-03-21 10:00:00,54.52,54.64,54.5,54.61,15831.0,48.1386,48.2445,48.1209,48.218,15831.0
2019-03-21 10:30:00,54.61,54.74,54.61,54.74,22179.0,48.218,48.3328,48.218,48.3328,22179.0
2019-03-21 11:00:00,54.74,54.87,54.73,54.84,14323.0,48.3328,48.4476,48.324,48.4211,14323.0
2019-03-21 11:30:00,54.84,54.93,54.77,54.93,18084.0,48.4211,48.5006,48.3593,48.5006,18084.0
2019-03-21 12:00:00,54.91,54.92,54.76,54.78,22632.0,48.4829,48.4918,48.3505,48.3681,22632.0
2019-03-21 12:30:00,54.76,54.94,54.75,54.92,21397.0,48.3505,48.5094,48.3417,48.4918,21397.0
2019-03-21 13:00:00,54.92,55.01,54.92,54.98,22306.0,48.4918,48.5712,48.4918,48.5447,22306.0
2019-03-21 13:30:00,54.98,55.02,54.93,54.94,16352.0,48.5447,48.58,48.5006,48.5094,16352.0
2019-03-21 14:00:00,54.95,55.03,54.95,55.01,15936.0,48.5182,48.5889,48.5182,48.5712,15936.0
2019-03-21 14:30:00,55.01,55.13,55.0,55.02,42201.0,48.5712,48.6772,48.5624,48.58,42201.0
2019-03-21 15:00:00,55.02,55.09,54.94,55.0,33437.0,48.58,48.6419,48.5094,48.5624,33437.0
2019-03-21 15:30:00,55.01,55.09,54.97,55.03,98081.0,48.5712,48.6419,48.5359,48.5889,98081.0
2019-03-22 09:30:00,54.8,54.8,54.54,54.56,9143.0,48.3858,48.3858,48.1562,48.1739,9143.0
2019-03-22 10:00:00,54.57,54.71,54.57,54.65,38625.0,48.1827,48.3063,48.1827,48.2534,38625.0
2019-03-22 10:30:00,54.65,54.7,54.58,54.65,39951.0,48.2534,48.2975,48.1915,48.2534,39951.0
2019-03-22 11:00:00,54.66,54.66,54.08,54.19,36199.0,48.2622,48.2622,47.7501,47.8472,36199.0
2019-03-22 11:30:00,54.18,54.21,53.94,53.94,12800.0,47.8384,47.8649,47.6265,47.6265,12800.0
2019-03-22 12:00:00,53.97,54.01,53.87,53.93,38265.0,47.6529,47.6883,47.5647,47.6176,38265.0
2019-03-22 12:30:00,53.93,53.98,53.83,53.98,18159.0,47.6176,47.6618,47.5293,47.6618,18159.0
2019-03-22 13:00:00,53.96,54.04,53.9,53.91,16795.0,47.6441,47.7148,47.5911,47.6,16795.0
2019-03-22 13:30:00,53.9,54.0,53.88,53.96,21134.0,47.5911,47.6794,47.5735,47.6441,21134.0
2019-03-22 14:00:00,53.97,54.19,53.97,54.19,17779.0,47.6529,47.8472,47.6529,47.8472,17779.0
2019-03-22 14:30:00,54.18,54.2,54.07,54.13,11868.0,47.8384,47.856,47.7412,47.7942,11868.0
2019-03-22 15:00:00,54.13,54.16,54.04,54.05,53032.0,47.7942,47.8207,47.7148,47.7236,53032.0
2019-03-22 15:30:00,54.04,54.05,53.82,53.82,133811.0,47.7148,47.7236,47.5205,47.5205,133811.0
2019-03-25 09:30:00,53.61,53.64,52.99,53.3,56783.0,47.3351,47.3616,46.7877,47.0614,56783.0
2019-03-25 10:00:00,53.27,53.48,53.21,53.48,28340.0,47.0349,47.2203,46.9819,47.2203,28340.0
2019-03-25 10:30:00,53.48,53.62,53.42,53.54,25464.0,47.2203,47.3439,47.1673,47.2733,25464.0
2019-03-25 11:00:00,53.54,53.8,53.53,53.8,18732.0,47.2733,47.5028,47.2644,47.5028,18732.0
2019-03-25 11:30:00,53.78,53.81,53.59,53.62,19829.0,47.4852,47.5117,47.3174,47.3439,19829.0
2019-03-25 12:00:00,53.63,53.76,53.61,53.72,12029.0,47.3527,47.4675,47.3351,47.4322,12029.0
2019-03-25 12:30:00,53.72,53.78,53.65,53.76,21874.0,47.4322,47.4852,47.3704,47.4675,21874.0
2019-03-25 13:00:00,53.77,53.83,53.67,53.68,13275.0,47.4764,47.5293,47.3881,47.3969,13275.0
2019-03-25 13:30:00,53.67,53.75,53.61,53.69,17270.0,47.3881,47.4587,47.3351,47.4057,17270.0
2019-03-25 14:00:00,53.7,53.74,53.63,53.68,25284.0,47.4146,47.4499,47.3527,47.3969,25284.0
2019-03-25 14:30:00,53.68,53.75,53.67,53.74,23505.0,47.3969,47.4587,47.3881,47.4499,23505.0
2019-03-25 15:00:00,53.73,53.85,53.7,53.82,39345.0,47.441,47.547,47.4146,47.5205,39345.0
2019-03-25 15:30:00,53.84,54.0,53.72,53.79,168293.0,47.5382,47.6794,47.4322,47.494,168293.0
2019-03-26 09:30:00,54.03,54.29,53.73,54.29,17082.0,47.7059,47.9355,47.441,47.9355,17082.0
2019-03-26 10:00:00,54.3,54.34,54.15,54.17,10002.0,47.9443,47.9796,47.8119,47.8295,10002.0
2019-03-26 10:30:00,54.2,54.41,54.08,54.36,19887.0,47.856,48.0414,47.7501,47.9973,19887.0
2019-03-26 11:00:00,54.4,54.43,54.22,54.29,12551.0,48.0326,48.0591,47.8737,47.9355,12551.0
2019-03-26 11:30:00,54.28,54.33,54.15,54.21,16097.0,47.9267,47.9708,47.8119,47.8649,16097.0
2019-03-26 12:00:00,54.23,54.3,54.16,54.18,20483.0,47.8825,47.9443,47.8207,47.8384,20483.0
2019-03-26 12:30:00,54.21,54.21,54.05,54.13,16165.0,47.8649,47.8649,47.7236,47.7942,16165.0
2019-03-26 13:00:00,54.12,54.21,54.12,54.16,14162.0,47.7854,47.8649,47.7854,47.8207,14162.0
2019-03-26 13:30:00,54.14,54.16,54.08,54.09,19331.0,47.8031,47.8207,47.7501,47.7589,19331.0
2019-03-26 14:00:00,54.09,54.14,54.02,54.1,18909.0,47.7589,47.8031,47.6971,47.7677,18909.0
2019-03-26 14:30:00,54.09,54.34,54.09,54.34,26941.0,47.7589,47.9796,47.7589,47.9796,26941.0
2019-03-26 15:00:00,54.33,54.37,54.24,54.24,49264.0,47.9708,48.0061,47.8913,47.8913,49264.0
2019-03-26 15:30:00,54.23,54.37,54.08,54.29,152415.0,47.8825,48.0061,47.7501,47.9355,152415.0
2019-03-27 09:30:00,54.31,54.41,53.72,54.07,63610.0,47.9532,48.0414,47.4322,47.7412,63610.0
2019-03-27 10:00:00,54.07,54.2,54.07,54.14,40305.0,47.7412,47.856,47.7412,47.8031,40305.0
2019-03-27 10:30:00,54.13,54.19,53.98,54.03,23695.0,47.7942,47.8472,47.6618,47.7059,23695.0
2019-03-27 11:00:00,54.06,54.09,53.89,53.9,21289.0,47.7324,47.7589,47.5823,47.5911,21289.0
2019-03-27 11:30:00,53.87,53.93,53.79,53.88,23203.0,47.5647,47.6176,47.494,47.5735,23203.0
2019-03-27 12:00:00,53.87,53.99,53.85,53.97,15201.0,47.5647,47.6706,47.547,47.6529,15201.0
2019-03-27 12:30:00,53.97,54.06,53.97,54.04,9210.0,47.6529,47.7324,47.6529,47.7148,9210.0
2019-03-27 13:00:00,54.01,54.15,53.96,54.13,13069.0,47.6883,47.8119,47.6441,47.7942,13069.0
2019-03-27 13:30:00,54.11,54.19,54.09,54.12,14715.0,47.7766,47.8472,47.7589,47.7854,14715.0
2019-03-27 14:00:00,54.13,54.16,54.08,54.09,22855.0,47.7942,47.8207,47.7501,47.7589,22855.0
2019-03-27 14:30:00,54.08,54.09,54.0,54.04,29404.0,47.7501,47.7589,47.6794,47.7148,29404.0
2019-03-27 15:00:00,54.04,54.07,53.98,54.07,16366.0,47.7148,47.7412,47.6618,47.7412,16366.0
2019-03-27 15:30:00,54.11,54.13,53.96,53.97,53628.0,47.7766,47.7942,47.6441,47.6529,53628.0
2019-03-28 09:30:00,53.74,54.12,53.25,53.79,33893.0,47.6997,48.0369,47.2647,47.744,33893.0
2019-03-28 10:00:00,53.77,53.91,53.74,53.83,12001.0,47.7263,47.8505,47.6997,47.7795,12001.0
2019-03-28 10:30:00,53.81,53.85,53.64,53.68,20707.0,47.7618,47.7973,47.6109,47.6464,20707.0
2019-03-28 11:00:00,53.68,53.81,53.6,53.73,43346.0,47.6464,47.7618,47.5754,47.6908,43346.0
2019-03-28 11:30:00,53.7,53.88,53.68,53.81,37374.0,47.6641,47.8239,47.6464,47.7618,37374.0
2019-03-28 12:00:00,53.81,53.88,53.75,53.87,13373.0,47.7618,47.8239,47.7085,47.815,13373.0
2019-03-28 12:30:00,53.85,54.03,53.83,53.98,27736.0,47.7973,47.9571,47.7795,47.9127,27736.0
2019-03-28 13:00:00,53.98,54.04,53.98,54.02,15983.0,47.9127,47.9659,47.9127,47.9482,15983.0
2019-03-28 13:30:00,54.02,54.08,53.91,54.03,39513.0,47.9482,48.0014,47.8505,47.9571,39513.0
2019-03-28 14:00:00,54.04,54.15,54.0,54.13,29345.0,47.9659,48.0636,47.9304,48.0458,29345.0
2019-03-28 14:30:00,54.13,54.15,54.04,54.1,40515.0,48.0458,48.0636,47.9659,48.0192,40515.0
2019-03-28 15:00:00,54.1,54.17,54.05,54.05,58618.0,48.0192,48.0813,47.9748,47.9748,58618.0
2019-03-28 15:30:00,54.05,54.22,54.05,54.11,153841.0,47.9748,48.1257,47.9748,48.0281,153841.0
2019-03-29 09:30:00,54.18,54.47,54.1,54.27,18839.0,48.0902,48.3476,48.0192,48.1701,18839.0
2019-03-29 10:00:00,54.33,54.37,54.1,54.19,30440.0,48.2233,48.2588,48.0192,48.0991,30440.0
2019-03-29 10:30:00,54.16,54.25,54.04,54.08,27050.0,48.0724,48.1523,47.9659,48.0014,27050.0
2019-03-29 11:00:00,54.08,54.2,54.06,54.16,24591.0,48.0014,48.1079,47.9837,48.0724,24591.0
2019-03-29 11:30:00,54.15,54.22,54.11,54.11,14231.0,48.0636,48.1257,48.0281,48.0281,14231.0
2019-03-29 12:00:00,54.1,54.15,54.03,54.15,14896.0,48.0192,48.0636,47.9571,48.0636,14896.0
2019-03-29 12:30:00,54.16,54.18,54.1,54.16,14038.0,48.0724,48.0902,48.0192,48.0724,14038.0
2019-03-29 13:00:00,54.17,54.2,54.09,54.11,50411.0,48.0813,48.1079,48.0103,48.0281,50411.0
2019-03-29 13:30:00,54.11,54.13,54.05,54.13,14439.0,48.0281,48.0458,47.9748,48.0458,14439.0
2019-03-29 14:00:00,54.13,54.2,54.12,54.15,16651.0,48.0458,48.1079,48.0369,48.0636,16651.0
2019-03-29 14:30:00,54.14,54.28,54.14,54.27,17109.0,48.0547,48.179,48.0547,48.1701,17109.0
2019-03-29 15:00:00,54.27,54.31,54.11,54.14,50869.0,48.1701,48.2056,48.0281,48.0547,50869.0
2019-03-29 15:30:00,54.14,54.19,53.95,54.14,160575.0,48.0547,48.0991,47.886,48.0547,160575.0
2019-04-01 09:30:00,54.29,54.42,54.0,54.04,21601.0,48.1878,48.3032,47.9304,47.9659,21601.0
2019-04-01 10:00:00,54.04,54.12,54.02,54.1,33684.0,47.9659,48.0369,47.9482,48.0192,33684.0
2019-04-01 10:30:00,54.1,54.21,54.09,54.16,52683.0,48.0192,48.1168,48.0103,48.0724,52683.0
2019-04-01 11:00:00,54.17,54.22,54.06,54.1,38749.0,48.0813,48.1257,47.9837,48.0192,38749.0
2019-04-01 11:30:00,54.11,54.14,54.02,54.13,23418.0,48.0281,48.0547,47.9482,48.0458,23418.0
2019-04-01 12:00:00,54.11,54.16,54.05,54.15,18151.0,48.0281,48.0724,47.9748,48.0636,18151.0
2019-04-01 12:30:00,54.15,54.22,54.13,54.21,18107.0,48.0636,48.1257,48.0458,48.1168,18107.0
2019-04-01 13:00:00,54.21,54.23,54.17,54.22,43993.0,48.1168,48.1346,48.0813,48.1257,43993.0
2019-04-01 13:30:00,54.22,54.3,54.19,54.29,19912.0,48.1257,48.1967,48.0991,48.1878,19912.0
2019-04-01 14:00:00,54.29,54.31,54.23,54.25,20742.0,48.1878,48.2056,48.1346,48.1523,20742.0
2019-04-01 14:30:00,54.26,54.31,54.17,54.24,29670.0,48.1612,48.2056,48.0813,48.1435,29670.0
2019-04-01 15:00:00,54.23,54.24,54.18,54.2,29902.0,48.1346,48.1435,48.0902,48.1079,29902.0
2019-04-01 15:30:00,54.21,54.47,54.21,54.41,104335.0,48.1168,48.3476,48.1168,48.2943,104335.0
2019-04-02 09:30:00,54.33,54.4,53.97,54.19,39423.0,48.2233,48.2855,47.9038,48.0991,39423.0
2019-04-02 10:00:00,54.19,54.34,54.18,54.32,6349.0,48.0991,48.2322,48.0902,48.2145,6349.0
2019-04-02 10:30:00,54.29,54.33,54.18,54.19,10638.0,48.1878,48.2233,48.0902,48.0991,10638.0
2019-04-02 11:00:00,54.2,54.46,54.11,54.42,60909.0,48.1079,48.3387,48.0281,48.3032,60909.0
2019-04-02 11:30:00,54.42,54.45,54.33,54.42,20246.0,48.3032,48.3298,48.2233,48.3032,20246.0
2019-04-02 12:00:00,54.43,54.43,54.26,54.27,24231.0,48.3121,48.3121,48.1612,48.1701,24231.0
2019-04-02 12:30:00,54.27,54.36,54.27,54.3,12641.0,48.1701,48.25,48.1701,48.1967,12641.0
2019-04-02 13:00:00,54.3,54.34,54.17,54.32,36014.0,48.1967,48.2322,48.0813,48.2145,36014.0
2019-04-02 13:30:00,54.32,54.37,54.29,54.34,9071.0,48.2145,48.2588,48.1878,48.2322,9071.0
2019-04-02 14:00:00,54.33,54.38,54.27,54.35,16934.0,48.2233,48.2677,48.1701,48.2411,16934.0
2019-04-02 14:30:00,54.35,54.39,54.34,54.38,12170.0,48.2411,48.2766,48.2322,48.2677,12170.0
2019-04-02 15:00:00,54.39,54.48,54.39,54.48,27584.0,48.2766,48.3565,48.2766,48.3565,27584.0
2019-04-02 15:30:00,54.49,54.56,54.29,54.35,91258.0,48.3654,48.4275,48.1878,48.2411,91258.0
2019-04-03 09:30:00,54.48,54.69,54.4,54.66,14593.0,48.3565,48.5429,48.2855,48.5162,14593.0
2019-04-03 10:00:00,54.64,54.72,54.6,54.72,17796.0,48.4985,48.5695,48.463,48.5695,17796.0
2019-04-03 10:30:00,54.71,54.74,54.64,54.68,15781.0,48.5606,48.5873,48.4985,48.534,15781.0
2019-04-03 11:00:00,54.69,54.92,54.67,54.81,37379.0,48.5429,48.747,48.5251,48.6494,37379.0
2019-04-03 11:30:00,54.82,54.83,54.75,54.76,14429.0,48.6583,48.6671,48.5961,48.605,14429.0
2019-04-03 12:00:00,54.76,54.79,54.74,54.76,13829.0,48.605,48.6316,48.5873,48.605,13829.0
2019-04-03 12:30:00,54.76,54.79,54.74,54.76,13963.0,48.605,48.6316,48.5873,48.605,13963.0
2019-04-03 13:00:00,54.76,54.84,54.74,54.81,29255.0,48.605,48.676,48.5873,48.6494,29255.0
2019-04-03 13:30:00,54.81,54.83,54.75,54.77,22916.0,48.6494,48.6671,48.5961,48.6139,22916.0
2019-04-03 14:00:00,54.77,54.82,54.69,54.78,50725.0,48.6139,48.6583,48.5429,48.6228,50725.0
2019-04-03 14:30:00,54.75,54.8,54.72,54.74,33324.0,48.5961,48.6405,48.5695,48.5873,33324.0
2019-04-03 15:00:00,54.74,54.76,54.56,54.68,39984.0,48.5873,48.605,48.4275,48.534,39984.0
2019-04-03 15:30:00,54.68,54.92,54.64,54.85,133742.0,48.534,48.747,48.4985,48.6849,133742.0
2019-04-04 09:30:00,54.77,55.0,54.74,54.95,132072.0,48.6139,48.818,48.5873,48.7736,132072.0
2019-04-04 10:00:00,54.97,55.0,54.69,54.7,63358.0,48.7914,48.818,48.5429,48.5517,63358.0
2019-04-04 10:30:00,54.72,54.74,54.58,54.73,23641.0,48.5695,48.5873,48.4452,48.5784,23641.0
2019-04-04 11:00:00,54.73,54.93,54.72,54.82,40759.0,48.5784,48.7559,48.5695,48.6583,40759.0
2019-04-04 11:30:00,54.8,54.84,54.58,54.58,25718.0,48.6405,48.676,48.4452,48.4452,25718.0
2019-04-04 12:00:00,54.59,54.64,54.44,54.57,24947.0,48.4541,48.4985,48.321,48.4364,24947.0
2019-04-04 12:30:00,54.55,54.6,54.49,54.59,17885.0,48.4186,48.463,48.3654,48.4541,17885.0
2019-04-04 13:00:00,54.58,54.63,54.51,54.51,16797.0,48.4452,48.4896,48.3831,48.3831,16797.0
2019-04-04 13:30:00,54.51,54.53,54.44,54.44,18519.0,48.3831,48.4009,48.321,48.321,18519.0
2019-04-04 14:00:00,54.44,54.58,54.44,54.49,20779.0,48.321,48.4452,48.321,48.3654,20779.0
2019-04-04 14:30:00,54.5,54.53,54.48,54.5,14598.0,48.3742,48.4009,48.3565,48.3742,14598.0
2019-04-04 15:00:00,54.49,54.49,54.41,54.42,27987.0,48.3654,48.3654,48.2943,48.3032,27987.0
2019-04-04 15:30:00,54.43,54.5,54.36,54.46,94114.0,48.3121,48.3742,48.25,48.3387,94114.0
2019-04-05 09:30:00,54.48,54.81,54.48,54.73,22649.0,48.3565,48.6494,48.3565,48.5784,22649.0
2019-04-05 10:00:00,54.78,55.06,54.76,54.95,35256.0,48.6228,48.8713,48.605,48.7736,35256.0
2019-04-05 10:30:00,54.96,55.11,54.87,55.11,34112.0,48.7825,48.9157,48.7026,48.9157,34112.0
2019-04-05 11:00:00,55.1,55.17,55.01,55.13,42596.0,48.9068,48.9689,48.8269,48.9334,42596.0
2019-04-05 11:30:00,55.14,55.23,55.03,55.23,31350.0,48.9423,49.0222,48.8447,49.0222,31350.0
2019-04-05 12:00:00,55.23,55.44,55.2,55.36,55472.0,49.0222,49.2086,48.9955,49.1376,55472.0
2019-04-05 12:30:00,55.32,55.37,55.26,55.26,42707.0,49.1021,49.1464,49.0488,49.0488,42707.0
2019-04-05 13:00:00,55.28,55.42,55.26,55.38,30830.0,49.0666,49.1908,49.0488,49.1553,30830.0
2019-04-05 13:30:00,55.37,55.42,55.33,55.41,26232.0,49.1464,49.1908,49.1109,49.1819,26232.0
2019-04-05 14:00:00,55.41,55.47,55.33,55.36,61626.0,49.1819,49.2352,49.1109,49.1376,61626.0
2019-04-05 14:30:00,55.36,55.36,55.18,55.23,58730.0,49.1376,49.1376,48.9778,49.0222,58730.0
2019-04-05 15:00:00,55.24,55.32,55.18,55.26,61104.0,49.0311,49.1021,48.9778,49.0488,61104.0
2019-04-05 15:30:00,55.26,55.34,54.99,55.23,104214.0,49.0488,49.1198,48.8092,49.0222,104214.0
2019-04-08 09:30:00,54.93,55.22,54.76,54.99,44642.0,48.7559,49.0133,48.605,48.8092,44642.0
2019-04-08 10:00:00,54.94,55.07,54.87,55.05,15922.0,48.7648,48.8802,48.7026,48.8624,15922.0
2019-04-08 10:30:00,55.08,55.25,55.04,55.1,9601.0,48.889,49.0399,48.8535,48.9068,9601.0
2019-04-08 11:00:00,55.1,55.11,54.99,55.02,26740.0,48.9068,48.9157,48.8092,48.8358,26740.0
2019-04-08 11:30:00,55.02,55.05,54.91,54.95,22057.0,48.8358,48.8624,48.7381,48.7736,22057.0
2019-04-08 12:00:00,54.96,54.98,54.86,54.9,12780.0,48.7825,48.8003,48.6938,48.7293,12780.0
2019-04-08 12:30:00,54.89,54.92,54.77,54.8,26457.0,48.7204,48.747,48.6139,48.6405,26457.0
2019-04-08 13:00:00,54.8,54.94,54.79,54.82,48306.0,48.6405,48.7648,48.6316,48.6583,48306.0
2019-04-08 13:30:00,54.83,54.88,54.81,54.86,14125.0,48.6671,48.7115,48.6494,48.6938,14125.0
2019-04-08 14:00:00,54.85,54.94,54.83,54.85,25672.0,48.6849,48.7648,48.6671,48.6849,25672.0
2019-04-08 14:30:00,54.86,54.88,54.79,54.81,12733.0,48.6938,48.7115,48.6316,48.6494,12733.0
2019-04-08 15:00:00,54.81,54.86,54.78,54.84,22860.0,48.6494,48.6938,48.6228,48.676,22860.0
2019-04-08 15:30:00,54.84,55.08,54.8,55.06,97851.0,48.676,48.889,48.6405,48.8713,97851.0
2019-04-09 09:30:00,54.86,54.86,54.65,54.79,12808.0,48.6938,48.6938,48.5074,48.6316,12808.0
2019-04-09 10:00:00,54.75,54.8,54.64,54.7,12645.0,48.5961,48.6405,48.4985,48.5517,12645.0
2019-04-09 10:30:00,54.69,54.72,54.55,54.64,9746.0,48.5429,48.5695,48.4186,48.4985,9746.0
2019-04-09 11:00:00,54.63,54.77,54.62,54.71,11810.0,48.4896,48.6139,48.4807,48.5606,11810.0
2019-04-09 11:30:00,54.7,54.85,54.62,54.83,56606.0,48.5517,48.6849,48.4807,48.6671,56606.0
2019-04-09 12:00:00,54.84,54.96,54.81,54.88,25442.0,48.676,48.7825,48.6494,48.7115,25442.0
2019-04-09 12:30:00,54.88,54.92,54.79,54.83,11599.0,48.7115,48.747,48.6316,48.6671,11599.0
2019-04-09 13:00:00,54.84,54.84,54.67,54.73,44114.0,48.676,48.676,48.5251,48.5784,44114.0
2019-04-09 13:30:00,54.72,54.74,54.55,54.74,29037.0,48.5695,48.5873,48.4186,48.5873,29037.0
2019-04-09 14:00:00,54.75,54.75,54.62,54.63,11509.0,48.5961,48.5961,48.4807,48.4896,11509.0
2019-04-09 14:30:00,54.63,54.68,54.6,54.6,10765.0,48.4896,48.534,48.463,48.463,10765.0
2019-04-09 15:00:00,54.61,54.63,54.56,54.57,17412.0,48.4719,48.4896,48.4275,48.4364,17412.0
2019-04-09 15:30:00,54.57,54.71,54.57,54.63,99442.0,48.4364,48.5606,48.4364,48.4896,99442.0
2019-04-10 09:30:00,54.6,54.6,54.02,54.54,16817.0,48.463,48.463,47.9482,48.4097,16817.0
2019-04-10 10:00:00,54.54,54.54,54.35,54.41,20149.0,48.4097,48.4097,48.2411,48.2943,20149.0
2019-04-10 10:30:00,54.42,54.54,54.41,54.52,11762.0,48.3032,48.4097,48.2943,48.392,11762.0
2019-04-10 11:00:00,54.54,54.54,54.43,54.43,18656.0,48.4097,48.4097,48.3121,48.3121,18656.0
2019-04-10 11:30:00,54.43,54.5,54.42,54.47,16720.0,48.3121,48.3742,48.3032,48.3476,16720.0
2019-04-10 12:00:00,54.48,54.54,54.42,54.54,17478.0,48.3565,48.4097,48.3032,48.4097,17478.0
2019-04-10 12:30:00,54.54,54.58,54.33,54.33,30518.0,48.4097,48.4452,48.2233,48.2233,30518.0
2019-04-10 13:00:00,54.34,54.4,54.3,54.37,15140.0,48.2322,48.2855,48.1967,48.2588,15140.0
2019-04-10 13:30:00,54.38,54.39,54.29,54.37,26115.0,48.2677,48.2766,48.1878,48.2588,26115.0
2019-04-10 14:00:00,54.38,54.45,54.31,54.41,32404.0,48.2677,48.3298,48.2056,48.2943,32404.0
2019-04-10 14:30:00,54.41,54.44,54.35,54.41,16360.0,48.2943,48.321,48.2411,48.2943,16360.0
2019-04-10 15:00:00,54.41,54.53,54.41,54.47,27497.0,48.2943,48.4009,48.2943,48.3476,27497.0
2019-04-10 15:30:00,54.47,54.51,54.37,54.45,78488.0,48.3476,48.3831,48.2588,48.3298,78488.0
2019-04-11 09:30:00,54.49,54.64,54.31,54.36,12905.0,48.3654,48.4985,48.2056,48.25,12905.0
2019-04-11 10:00:00,54.38,54.5,54.36,54.47,9050.0,48.2677,48.3742,48.25,48.3476,9050.0
2019-04-11 10:30:00,54.44,54.61,54.44,54.58,9119.0,48.321,48.4719,48.321,48.4452,9119.0
2019-04-11 11:00:00,54.61,54.68,54.53,54.59,7021.0,48.4719,48.534,48.4009,48.4541,7021.0
2019-04-11 11:30:00,54.61,54.61,54.52,54.58,9987.0,48.4719,48.4719,48.392,48.4452,9987.0
2019-04-11 12:00:00,54.56,54.58,54.48,54.58,10938.0,48.4275,48.4452,48.3565,48.4452,10938.0
2019-04-11 12:30:00,54.6,54.6,54.5,54.57,8937.0,48.463,48.463,48.3742,48.4364,8937.0
2019-04-11 13:00:00,54.58,54.59,54.49,54.49,6700.0,48.4452,48.4541,48.3654,48.3654,6700.0
2019-04-11 13:30:00,54.49,54.51,54.4,54.45,11223.0,48.3654,48.3831,48.2855,48.3298,11223.0
2019-04-11 14:00:00,54.46,54.5,54.43,54.43,12784.0,48.3387,48.3742,48.3121,48.3121,12784.0
2019-04-11 14:30:00,54.43,54.45,54.39,54.4,11290.0,48.3121,48.3298,48.2766,48.2855,11290.0
2019-04-11 15:00:00,54.4,54.45,54.38,54.38,20366.0,48.2855,48.3298,48.2677,48.2677,20366.0
2019-04-11 15:30:00,54.39,54.41,54.33,54.38,78008.0,48.2766,48.2943,48.2233,48.2677,78008.0
2019-04-12 09:30:00,54.55,54.55,54.11,54.54,8188.0,48.4186,48.4186,48.0281,48.4097,8188.0
2019-04-12 10:00:00,54.55,54.55,54.39,54.39,7688.0,48.4186,48.4186,48.2766,48.2766,7688.0
2019-04-12 10:30:00,54.39,54.4,54.31,54.33,10900.0,48.2766,48.2855,48.2056,48.2233,10900.0
2019-04-12 11:00:00,54.35,54.42,54.3,54.41,8939.0,48.2411,48.3032,48.1967,48.2943,8939.0
2019-04-12 11:30:00,54.41,54.41,54.29,54.35,10140.0,48.2943,48.2943,48.1878,48.2411,10140.0
2019-04-12 12:00:00,54.34,54.46,54.34,54.44,14348.0,48.2322,48.3387,48.2322,48.321,14348.0
2019-04-12 12:30:00,54.44,54.6,54.43,54.59,7144.0,48.321,48.463,48.3121,48.4541,7144.0
2019-04-12 13:00:00,54.6,54.66,54.56,54.57,18313.0,48.463,48.5162,48.4275,48.4364,18313.0
2019-04-12 13:30:00,54.57,54.61,54.51,54.51,21505.0,48.4364,48.4719,48.3831,48.3831,21505.0
2019-04-12 14:00:00,54.51,54.56,54.5,54.52,16175.0,48.3831,48.4275,48.3742,48.392,16175.0
2019-04-12 14:30:00,54.52,54.52,54.39,54.4,25920.0,48.392,48.392,48.2766,48.2855,25920.0
2019-04-12 15:00:00,54.4,54.42,54.34,54.37,21505.0,48.2855,48.3032,48.2322,48.2588,21505.0
2019-04-12 15:30:00,54.37,54.45,54.16,54.37,114993.0,48.2588,48.3298,48.0724,48.2588,114993.0
2019-04-15 09:30:00,54.4,54.77,54.33,54.54,32329.0,48.2855,48.6139,48.2233,48.4097,32329.0
2019-04-15 10:00:00,54.48,54.6,54.36,54.36,16448.0,48.3565,48.463,48.25,48.25,16448.0
2019-04-15 10:30:00,54.34,54.38,54.23,54.23,14764.0,48.2322,48.2677,48.1346,48.1346,14764.0
2019-04-15 11:00:00,54.24,54.31,54.23,54.3,17542.0,48.1435,48.2056,48.1346,48.1967,17542.0
2019-04-15 11:30:00,54.29,54.3,54.19,54.2,18172.0,48.1878,48.1967,48.0991,48.1079,18172.0
2019-04-15 12:00:00,54.19,54.19,54.11,54.13,9394.0,48.0991,48.0991,48.0281,48.0458,9394.0
2019-04-15 12:30:00,54.13,54.17,54.12,54.13,7463.0,48.0458,48.0813,48.0369,48.0458,7463.0
2019-04-15 13:00:00,54.13,54.22,54.13,54.21,10371.0,48.0458,48.1257,48.0458,48.1168,10371.0
2019-04-15 13:30:00,54.23,54.24,54.2,54.22,9869.0,48.1346,48.1435,48.1079,48.1257,9869.0
2019-04-15 14:00:00,54.22,54.22,54.15,54.18,13286.0,48.1257,48.1257,48.0636,48.0902,13286.0
2019-04-15 14:30:00,54.19,54.19,54.1,54.17,25128.0,48.0991,48.0991,48.0192,48.0813,25128.0
2019-04-15 15:00:00,54.18,54.18,54.12,54.12,20676.0,48.0902,48.0902,48.0369,48.0369,20676.0
2019-04-15 15:30:00,54.13,54.15,54.05,54.09,52755.0,48.0458,48.0636,47.9748,48.0103,52755.0
2019-04-16 09:30:00,54.13,54.37,54.06,54.11,34806.0,48.0458,48.2588,47.9837,48.0281,34806.0
2019-04-16 10:00:00,54.11,54.22,54.07,54.18,36833.0,48.0281,48.1257,47.9926,48.0902,36833.0
2019-04-16 10:30:00,54.18,54.21,54.1,54.14,37723.0,48.0902,48.1168,48.0192,48.0547,37723.0
2019-04-16 11:00:00,54.14,54.14,53.98,54.06,24580.0,48.0547,48.0547,47.9127,47.9837,24580.0
2019-04-16 11:30:00,54.05,54.15,54.04,54.13,10557.0,47.9748,48.0636,47.9659,48.0458,10557.0
2019-04-16 12:00:00,54.14,54.18,54.08,54.16,17715.0,48.0547,48.0902,48.0014,48.0724,17715.0
2019-04-16 12:30:00,54.16,54.3,54.16,54.27,18157.0,48.0724,48.1967,48.0724,48.1701,18157.0
2019-04-16 13:00:00,54.27,54.28,54.19,54.23,15955.0,48.1701,48.179,48.0991,48.1346,15955.0
2019-04-16 13:30:00,54.23,54.29,54.2,54.25,106829.0,48.1346,48.1878,48.1079,48.1523,106829.0
2019-04-16 14:00:00,54.26,54.35,54.25,54.33,85119.0,48.1612,48.2411,48.1523,48.2233,85119.0
2019-04-16 14:30:00,54.34,54.61,54.34,54.51,152433.0,48.2322,48.4719,48.2322,48.3831,152433.0
2019-04-16 15:00:00,54.5,54.62,54.45,54.61,138100.0,48.3742,48.4807,48.3298,48.4719,138100.0
2019-04-16 15:30:00,54.61,54.63,54.27,54.33,133930.0,48.4719,48.4896,48.1701,48.2233,133930.0
2019-04-17 09:30:00,54.41,54.62,54.07,54.43,12976.0,48.2943,48.4807,47.9926,48.3121,12976.0
2019-04-17 10:00:00,54.41,54.6,54.3,54.51,23977.0,48.2943,48.463,48.1967,48.3831,23977.0
2019-04-17 10:30:00,54.53,54.57,54.4,54.51,42114.0,48.4009,48.4364,48.2855,48.3831,42114.0
2019-04-17 11:00:00,54.52,54.58,54.49,54.57,37484.0,48.392,48.4452,48.3654,48.4364,37484.0
2019-04-17 11:30:00,54.57,54.57,54.38,54.38,26335.0,48.4364,48.4364,48.2677,48.2677,26335.0
2019-04-17 12:00:00,54.37,54.49,54.35,54.49,17652.0,48.2588,48.3654,48.2411,48.3654,17652.0
2019-04-17 12:30:00,54.49,54.53,54.35,54.4,15933.0,48.3654,48.4009,48.2411,48.2855,15933.0
2019-04-17 13:00:00,54.41,54.49,54.4,54.41,16915.0,48.2943,48.3654,48.2855,48.2943,16915.0
2019-04-17 13:30:00,54.43,54.46,54.32,54.38,14204.0,48.3121,48.3387,48.2145,48.2677,14204.0
2019-04-17 14:00:00,54.37,54.41,54.28,54.3,21401.0,48.2588,48.2943,48.179,48.1967,21401.0
2019-04-17 14:30:00,54.31,54.34,54.28,54.34,11871.0,48.2056,48.2322,48.179,48.2322,11871.0
2019-04-17 15:00:00,54.34,54.34,54.23,54.23,22981.0,48.2322,48.2322,48.1346,48.1346,22981.0
2019-04-17 15:30:00,54.23,54.36,54.21,54.24,60020.0,48.1346,48.25,48.1168,48.1435,60020.0
2019-04-18 09:30:00,54.38,54.41,53.75,54.14,39481.0,48.2677,48.2943,47.7085,48.0547,39481.0
2019-04-18 10:00:00,54.13,54.14,53.91,53.94,14709.0,48.0458,48.0547,47.8505,47.8772,14709.0
2019-04-18 10:30:00,53.94,53.98,53.82,53.88,11691.0,47.8772,47.9127,47.7707,47.8239,11691.0
2019-04-18 11:00:00,53.89,53.91,53.72,53.75,23079.0,47.8328,47.8505,47.6819,47.7085,23079.0
2019-04-18 11:30:00,53.75,53.92,53.75,53.9,9919.0,47.7085,47.8594,47.7085,47.8417,9919.0
2019-04-18 12:00:00,53.92,54.02,53.92,54.0,8025.0,47.8594,47.9482,47.8594,47.9304,8025.0
2019-04-18 12:30:00,53.99,54.05,53.94,53.94,8000.0,47.9216,47.9748,47.8772,47.8772,8000.0
2019-04-18 13:00:00,53.93,53.98,53.92,53.93,10275.0,47.8683,47.9127,47.8594,47.8683,10275.0
2019-04-18 13:30:00,53.92,53.92,53.86,53.89,7554.0,47.8594,47.8594,47.8062,47.8328,7554.0
2019-04-18 14:00:00,53.91,53.95,53.87,53.92,12941.0,47.8505,47.886,47.815,47.8594,12941.0
2019-04-18 14:30:00,53.94,54.08,53.94,54.0,14243.0,47.8772,48.0014,47.8772,47.9304,14243.0
2019-04-18 15:00:00,54.0,54.0,53.96,53.96,9534.0,47.9304,47.9304,47.8949,47.8949,9534.0
2019-04-18 15:30:00,53.96,54.1,53.94,54.03,75245.0,47.8949,48.0192,47.8772,47.9571,75245.0
2019-04-22 09:30:00,53.84,53.84,53.63,53.78,43118.0,47.7884,47.7884,47.602,47.7352,43118.0
2019-04-22 10:00:00,53.78,53.91,53.77,53.86,21497.0,47.7352,47.8505,47.7263,47.8062,21497.0
2019-04-22 10:30:00,53.86,54.07,53.85,54.04,18983.0,47.8062,47.9926,47.7973,47.9659,18983.0
2019-04-22 11:00:00,54.08,54.11,53.97,54.05,17537.0,48.0014,48.0281,47.9038,47.9748,17537.0
2019-04-22 11:30:00,54.06,54.12,53.99,53.99,9888.0,47.9837,48.0369,47.9216,47.9216,9888.0
2019-04-22 12:00:00,54.04,54.05,53.96,54.0,11969.0,47.9659,47.9748,47.8949,47.9304,11969.0
2019-04-22 12:30:00,54.03,54.05,53.96,54.0,8551.0,47.9571,47.9748,47.8949,47.9304,8551.0
2019-04-22 13:00:00,54.0,54.01,53.91,54.0,13427.0,47.9304,47.9393,47.8505,47.9304,13427.0
2019-04-22 13:30:00,54.04,54.04,53.97,54.0,11212.0,47.9659,47.9659,47.9038,47.9304,11212.0
2019-04-22 14:00:00,54.0,54.03,53.97,53.98,15530.0,47.9304,47.9571,47.9038,47.9127,15530.0
2019-04-22 14:30:00,53.98,54.0,53.92,53.93,13026.0,47.9127,47.9304,47.8594,47.8683,13026.0
2019-04-22 15:00:00,53.95,53.97,53.9,53.96,19581.0,47.886,47.9038,47.8417,47.8949,19581.0
2019-04-22 15:30:00,53.96,54.16,53.95,54.07,74362.0,47.8949,48.0724,47.886,47.9926,74362.0
2019-04-23 09:30:00,54.3,54.64,53.93,54.1,74451.0,48.1967,48.4985,47.8683,48.0192,74451.0
2019-04-23 10:00:00,54.1,54.29,54.1,54.19,15282.0,48.0192,48.1878,48.0192,48.0991,15282.0
2019-04-23 10:30:00,54.21,54.34,54.2,54.31,18438.0,48.1168,48.2322,48.1079,48.2056,18438.0
2019-04-23 11:00:00,54.33,54.43,54.27,54.43,57884.0,48.2233,48.3121,48.1701,48.3121,57884.0
2019-04-23 11:30:00,54.42,54.43,54.3,54.34,27909.0,48.3032,48.3121,48.1967,48.2322,27909.0
2019-04-23 12:00:00,54.33,54.4,54.29,54.39,31235.0,48.2233,48.2855,48.1878,48.2766,31235.0
2019-04-23 12:30:00,54.4,54.41,54.27,54.32,43258.0,48.2855,48.2943,48.1701,48.2145,43258.0
2019-04-23 13:00:00,54.33,54.41,54.31,54.37,38345.0,48.2233,48.2943,48.2056,48.2588,38345.0
2019-04-23 13:30:00,54.36,54.37,54.32,54.36,20112.0,48.25,48.2588,48.2145,48.25,20112.0
2019-04-23 14:00:00,54.36,54.38,54.28,54.3,52566.0,48.25,48.2677,48.179,48.1967,52566.0
2019-04-23 14:30:00,54.3,54.3,54.18,54.22,67721.0,48.1967,48.1967,48.0902,48.1257,67721.0
2019-04-23 15:00:00,54.21,54.37,54.2,54.32,50438.0,48.1168,48.2588,48.1079,48.2145,50438.0
2019-04-23 15:30:00,54.32,54.34,54.14,54.22,194035.0,48.2145,48.2322,48.0547,48.1257,194035.0
2019-04-24 09:30:00,54.34,54.52,53.78,54.51,25603.0,48.2322,48.392,47.7352,48.3831,25603.0
2019-04-24 10:00:00,54.51,54.63,54.24,54.29,35364.0,48.3831,48.4896,48.1435,48.1878,35364.0
2019-04-24 10:30:00,54.29,54.41,54.23,54.27,18344.0,48.1878,48.2943,48.1346,48.1701,18344.0
2019-04-24 11:00:00,54.27,54.27,54.01,54.04,15622.0,48.1701,48.1701,47.9393,47.9659,15622.0
2019-04-24 11:30:00,54.04,54.08,53.84,53.93,15986.0,47.9659,48.0014,47.7884,47.8683,15986.0
2019-04-24 12:00:00,53.89,53.9,53.8,53.87,14688.0,47.8328,47.8417,47.7529,47.815,14688.0
2019-04-24 12:30:00,53.86,53.94,53.86,53.9,12258.0,47.8062,47.8772,47.8062,47.8417,12258.0
2019-04-24 13:00:00,53.89,53.97,53.84,53.97,15699.0,47.8328,47.9038,47.7884,47.9038,15699.0
2019-04-24 13:30:00,53.98,53.98,53.91,53.95,18709.0,47.9127,47.9127,47.8505,47.886,18709.0
2019-04-24 14:00:00,53.95,53.97,53.88,53.91,39500.0,47.886,47.9038,47.8239,47.8505,39500.0
2019-04-24 14:30:00,53.91,54.14,53.9,54.14,20492.0,47.8505,48.0547,47.8417,48.0547,20492.0
2019-04-24 15:00:00,54.16,54.22,54.16,54.2,17837.0,48.0724,48.1257,48.0724,48.1079,17837.0
2019-04-24 15:30:00,54.21,54.21,53.93,53.96,115908.0,48.1168,48.1168,47.8683,47.8949,115908.0
2019-04-25 09:30:00,54.12,54.65,53.73,54.0,21436.0,48.0369,48.5074,47.6908,47.9304,21436.0
2019-04-25 10:00:00,53.98,54.04,53.74,53.76,51024.0,47.9127,47.9659,47.6997,47.7174,51024.0
2019-04-25 10:30:00,53.75,53.98,53.71,53.94,41791.0,47.7085,47.9127,47.673,47.8772,41791.0
2019-04-25 11:00:00,53.94,54.04,53.87,54.02,22465.0,47.8772,47.9659,47.815,47.9482,22465.0
2019-04-25 11:30:00,54.03,54.18,53.98,54.11,16579.0,47.9571,48.0902,47.9127,48.0281,16579.0
2019-04-25 12:00:00,54.13,54.16,54.03,54.03,8468.0,48.0458,48.0724,47.9571,47.9571,8468.0
2019-04-25 12:30:00,54.02,54.09,54.0,54.02,16381.0,47.9482,48.0103,47.9304,47.9482,16381.0
2019-04-25 13:00:00,54.01,54.03,54.0,54.0,15876.0,47.9393,47.9571,47.9304,47.9304,15876.0
2019-04-25 13:30:00,54.0,54.02,53.98,54.0,36523.0,47.9304,47.9482,47.9127,47.9304,36523.0
2019-04-25 14:00:00,54.0,54.02,53.89,53.91,67833.0,47.9304,47.9482,47.8328,47.8505,67833.0
2019-04-25 14:30:00,53.91,53.95,53.8,53.92,66121.0,47.8505,47.886,47.7529,47.8594,66121.0
2019-04-25 15:00:00,53.91,53.96,53.91,53.95,36442.0,47.8505,47.8949,47.8505,47.886,36442.0
2019-04-25 15:30:00,53.95,54.1,53.94,54.05,123431.0,47.886,48.0192,47.8772,47.9748,123431.0
2019-04-26 09:30:00,53.97,54.38,53.82,54.07,17749.0,47.9038,48.2677,47.7707,47.9926,17749.0
2019-04-26 10:00:00,54.07,54.07,53.85,54.05,31338.0,47.9926,47.9926,47.7973,47.9748,31338.0
2019-04-26 10:30:00,54.06,54.18,54.03,54.15,26213.0,47.9837,48.0902,47.9571,48.0636,26213.0
2019-04-26 11:00:00,54.14,54.22,54.11,54.17,19500.0,48.0547,48.1257,48.0281,48.0813,19500.0
2019-04-26 11:30:00,54.17,54.18,54.04,54.04,33189.0,48.0813,48.0902,47.9659,47.9659,33189.0
2019-04-26 12:00:00,54.04,54.08,54.01,54.07,19604.0,47.9659,48.0014,47.9393,47.9926,19604.0
2019-04-26 12:30:00,54.07,54.11,54.06,54.08,27040.0,47.9926,48.0281,47.9837,48.0014,27040.0
2019-04-26 13:00:00,54.08,54.12,54.06,54.12,27985.0,48.0014,48.0369,47.9837,48.0369,27985.0
2019-04-26 13:30:00,54.12,54.15,54.08,54.1,53534.0,48.0369,48.0636,48.0014,48.0192,53534.0
2019-04-26 14:00:00,54.11,54.12,54.04,54.05,70007.0,48.0281,48.0369,47.9659,47.9748,70007.0
2019-04-26 14:30:00,54.05,54.08,54.02,54.03,29889.0,47.9748,48.0014,47.9482,47.9571,29889.0
2019-04-26 15:00:00,54.03,54.06,53.98,54.02,18418.0,47.9571,47.9837,47.9127,47.9482,18418.0
2019-04-26 15:30:00,54.02,54.08,53.86,53.92,138903.0,47.9482,48.0014,47.8062,47.8594,138903.0
2019-04-29 09:30:00,53.93,54.59,53.92,54.57,28520.0,47.8683,48.4541,47.8594,48.4364,28520.0
2019-04-29 10:00:00,54.55,54.61,54.46,54.54,22927.0,48.4186,48.4719,48.3387,48.4097,22927.0
2019-04-29 10:30:00,54.54,54.55,54.42,54.54,23538.0,48.4097,48.4186,48.3032,48.4097,23538.0
2019-04-29 11:00:00,54.52,54.61,54.46,54.6,34826.0,48.392,48.4719,48.3387,48.463,34826.0
2019-04-29 11:30:00,54.59,54.62,54.44,54.44,21677.0,48.4541,48.4807,48.321,48.321,21677.0
2019-04-29 12:00:00,54.43,54.48,54.4,54.44,16278.0,48.3121,48.3565,48.2855,48.321,16278.0
2019-04-29 12:30:00,54.44,54.53,54.39,54.53,16019.0,48.321,48.4009,48.2766,48.4009,16019.0
2019-04-29 13:00:00,54.53,54.56,54.48,54.51,13448.0,48.4009,48.4275,48.3565,48.3831,13448.0
2019-04-29 13:30:00,54.51,54.63,54.51,54.61,25537.0,48.3831,48.4896,48.3831,48.4719,25537.0
2019-04-29 14:00:00,54.61,54.63,54.45,54.47,26813.0,48.4719,48.4896,48.3298,48.3476,26813.0
2019-04-29 14:30:00,54.46,54.62,54.45,54.61,63884.0,48.3387,48.4807,48.3298,48.4719,63884.0
2019-04-29 15:00:00,54.61,54.61,54.54,54.54,29072.0,48.4719,48.4719,48.4097,48.4097,29072.0
2019-04-29 15:30:00,54.54,54.57,54.25,54.38,126521.0,48.4097,48.4364,48.1523,48.2677,126521.0
2019-04-30 09:30:00,54.29,54.37,54.06,54.09,24378.0,48.1878,48.2588,47.9837,48.0103,24378.0
2019-04-30 10:00:00,54.05,54.17,53.91,54.12,68705.0,47.9748,48.0813,47.8505,48.0369,68705.0
2019-04-30 10:30:00,54.12,54.24,54.11,54.19,17687.0,48.0369,48.1435,48.0281,48.0991,17687.0
2019-04-30 11:00:00,54.17,54.18,54.04,54.14,42660.0,48.0813,48.0902,47.9659,48.0547,42660.0
2019-04-30 11:30:00,54.13,54.38,54.12,54.32,24133.0,48.0458,48.2677,48.0369,48.2145,24133.0
2019-04-30 12:00:00,54.3,54.32,54.25,54.3,11008.0,48.1967,48.2145,48.1523,48.1967,11008.0
2019-04-30 12:30:00,54.31,54.54,54.3,54.53,36468.0,48.2056,48.4097,48.1967,48.4009,36468.0
2019-04-30 13:00:00,54.52,54.59,54.44,54.59,44658.0,48.392,48.4541,48.321,48.4541,44658.0
2019-04-30 13:30:00,54.59,54.81,54.58,54.75,50534.0,48.4541,48.6494,48.4452,48.5961,50534.0
2019-04-30 14:00:00,54.75,54.76,54.61,54.69,62157.0,48.5961,48.605,48.4719,48.5429,62157.0
2019-04-30 14:30:00,54.69,54.78,54.68,54.76,41443.0,48.5429,48.6228,48.534,48.605,41443.0
2019-04-30 15:00:00,54.77,54.88,54.74,54.83,77459.0,48.6139,48.7115,48.5873,48.6671,77459.0
2019-04-30 15:30:00,54.83,55.21,54.81,55.07,247801.0,48.6671,49.0044,48.6494,48.8802,247801.0
2019-05-01 09:30:00,55.14,55.38,54.8,55.09,33564.0,48.9423,49.1553,48.6405,48.8979,33564.0
2019-05-01 10:00:00,55.02,55.22,54.98,55.2,22262.0,48.8358,49.0133,48.8003,48.9955,22262.0
2019-05-01 10:30:00,55.2,55.22,55.09,55.1,22125.0,48.9955,49.0133,48.8979,48.9068,22125.0
2019-05-01 11:00:00,55.15,55.28,55.15,55.22,15557.0,48.9512,49.0666,48.9512,49.0133,15557.0
2019-05-01 11:30:00,55.24,55.47,55.23,55.47,39520.0,49.0311,49.2352,49.0222,49.2352,39520.0
2019-05-01 12:00:00,55.47,55.5,55.38,55.38,43959.0,49.2352,49.2618,49.1553,49.1553,43959.0
2019-05-01 12:30:00,55.4,55.45,55.38,55.44,29414.0,49.1731,49.2174,49.1553,49.2086,29414.0
2019-05-01 13:00:00,55.45,55.49,55.2,55.2,20661.0,49.2174,49.253,48.9955,48.9955,20661.0
2019-05-01 13:30:00,55.2,55.32,55.2,55.32,25486.0,48.9955,49.1021,48.9955,49.1021,25486.0
2019-05-01 14:00:00,55.31,55.48,55.31,55.39,36036.0,49.0932,49.2441,49.0932,49.1642,36036.0
2019-05-01 14:30:00,55.4,55.42,55.29,55.35,82017.0,49.1731,49.1908,49.0754,49.1287,82017.0
2019-05-01 15:00:00,55.35,55.38,55.12,55.13,62170.0,49.1287,49.1553,48.9245,48.9334,62170.0
2019-05-01 15:30:00,55.12,55.12,54.89,54.94,149110.0,48.9245,48.9245,48.7204,48.7648,149110.0
2019-05-02 09:30:00,54.85,55.27,54.75,55.22,23257.0,48.6849,49.0577,48.5961,49.0133,23257.0
2019-05-02 10:00:00,55.22,55.48,55.21,55.27,42008.0,49.0133,49.2441,49.0044,49.0577,42008.0
2019-05-02 10:30:00,55.27,55.34,55.04,55.05,24995.0,49.0577,49.1198,48.8535,48.8624,24995.0
2019-05-02 11:00:00,55.05,55.17,54.85,54.87,27025.0,48.8624,48.9689,48.6849,48.7026,27025.0
2019-05-02 11:30:00,54.85,54.93,54.48,54.5,46731.0,48.6849,48.7559,48.3565,48.3742,46731.0
2019-05-02 12:00:00,54.54,54.84,54.49,54.79,66464.0,48.4097,48.676,48.3654,48.6316,66464.0
2019-05-02 12:30:00,54.8,54.86,54.77,54.84,37472.0,48.6405,48.6938,48.6139,48.676,37472.0
2019-05-02 13:00:00,54.85,55.0,54.79,54.99,40258.0,48.6849,48.818,48.6316,48.8092,40258.0
2019-05-02 13:30:00,54.99,55.01,54.85,54.95,21034.0,48.8092,48.8269,48.6849,48.7736,21034.0
2019-05-02 14:00:00,54.97,55.05,54.91,55.0,17217.0,48.7914,48.8624,48.7381,48.818,17217.0
2019-05-02 14:30:00,55.02,55.02,54.9,54.94,17078.0,48.8358,48.8358,48.7293,48.7648,17078.0
2019-05-02 15:00:00,54.94,55.04,54.91,55.03,24837.0,48.7648,48.8535,48.7381,48.8447,24837.0
2019-05-02 15:30:00,55.01,55.01,54.63,54.77,84591.0,48.8269,48.8269,48.4896,48.6139,84591.0
2019-05-03 09:30:00,54.78,55.27,54.78,54.95,34484.0,48.6228,49.0577,48.6228,48.7736,34484.0
2019-05-03 10:00:00,54.95,54.98,54.8,54.89,37592.0,48.7736,48.8003,48.6405,48.7204,37592.0
2019-05-03 10:30:00,54.86,55.05,54.86,55.05,15218.0,48.6938,48.8624,48.6938,48.8624,15218.0
2019-05-03 11:00:00,55.01,55.15,54.96,55.15,20925.0,48.8269,48.9512,48.7825,48.9512,20925.0
2019-05-03 11:30:00,55.15,55.29,55.12,55.22,24996.0,48.9512,49.0754,48.9245,49.0133,24996.0
2019-05-03 12:00:00,55.22,55.27,55.15,55.24,20418.0,49.0133,49.0577,48.9512,49.0311,20418.0
2019-05-03 12:30:00,55.25,55.29,55.22,55.25,20251.0,49.0399,49.0754,49.0133,49.0399,20251.0
2019-05-03 13:00:00,55.25,55.32,55.22,55.25,28518.0,49.0399,49.1021,49.0133,49.0399,28518.0
2019-05-03 13:30:00,55.26,55.29,55.22,55.23,23808.0,49.0488,49.0754,49.0133,49.0222,23808.0
2019-05-03 14:00:00,55.23,55.24,55.14,55.16,24486.0,49.0222,49.0311,48.9423,48.96,24486.0
2019-05-03 14:30:00,55.16,55.18,55.09,55.11,27176.0,48.96,48.9778,48.8979,48.9157,27176.0
2019-05-03 15:00:00,55.11,55.14,55.07,55.13,26386.0,48.9157,48.9423,48.8802,48.9334,26386.0
2019-05-03 15:30:00,55.12,55.31,55.07,55.16,107793.0,48.9245,49.0932,48.8802,48.96,107793.0
2019-05-06 09:30:00,54.52,54.82,54.03,54.81,21034.0,48.392,48.6583,47.9571,48.6494,21034.0
2019-05-06 10:00:00,54.79,54.9,54.7,54.75,22958.0,48.6316,48.7293,48.5517,48.5961,22958.0
2019-05-06 10:30:00,54.73,54.94,54.73,54.94,16186.0,48.5784,48.7648,48.5784,48.7648,16186.0
2019-05-06 11:00:00,54.93,55.02,54.91,54.95,18039.0,48.7559,48.8358,48.7381,48.7736,18039.0
2019-05-06 11:30:00,54.92,55.0,54.88,54.94,13226.0,48.747,48.818,48.7115,48.7648,13226.0
2019-05-06 12:00:00,54.95,54.96,54.89,54.89,13912.0,48.7736,48.7825,48.7204,48.7204,13912.0
2019-05-06 12:30:00,54.88,54.91,54.8,54.8,9183.0,48.7115,48.7381,48.6405,48.6405,9183.0
2019-05-06 13:00:00,54.78,54.93,54.77,54.91,13161.0,48.6228,48.7559,48.6139,48.7381,13161.0
2019-05-06 13:30:00,54.91,54.97,54.86,54.93,15611.0,48.7381,48.7914,48.6938,48.7559,15611.0
2019-05-06 14:00:00,54.94,55.38,54.94,55.33,43566.0,48.7648,49.1553,48.7648,49.1109,43566.0
2019-05-06 14:30:00,55.3,55.37,55.15,55.18,25165.0,49.0843,49.1464,48.9512,48.9778,25165.0
2019-05-06 15:00:00,55.18,55.24,55.14,55.23,16265.0,48.9778,49.0311,48.9423,49.0222,16265.0
2019-05-06 15:30:00,55.23,55.29,55.01,55.16,77848.0,49.0222,49.0754,48.8269,48.96,77848.0
2019-05-07 09:30:00,54.74,54.94,54.63,54.8,55103.0,48.5873,48.7648,48.4896,48.6405,55103.0
2019-05-07 10:00:00,54.84,54.87,54.48,54.74,47315.0,48.676,48.7026,48.3565,48.5873,47315.0
2019-05-07 10:30:00,54.74,54.74,54.44,54.54,24859.0,48.5873,48.5873,48.321,48.4097,24859.0
2019-05-07 11:00:00,54.54,54.6,54.39,54.58,36261.0,48.4097,48.463,48.2766,48.4452,36261.0
2019-05-07 11:30:00,54.57,54.66,54.49,54.66,18636.0,48.4364,48.5162,48.3654,48.5162,18636.0
2019-05-07 12:00:00,54.64,54.64,54.45,54.53,16729.0,48.4985,48.4985,48.3298,48.4009,16729.0
2019-05-07 12:30:00,54.57,54.64,54.47,54.59,39333.0,48.4364,48.4985,48.3476,48.4541,39333.0
2019-05-07 13:00:00,54.57,54.57,54.16,54.21,25586.0,48.4364,48.4364,48.0724,48.1168,25586.0
2019-05-07 13:30:00,54.18,54.32,54.16,54.29,35107.0,48.0902,48.2145,48.0724,48.1878,35107.0
2019-05-07 14:00:00,54.29,54.33,54.07,54.07,35916.0,48.1878,48.2233,47.9926,47.9926,35916.0
2019-05-07 14:30:00,54.08,54.22,54.02,54.2,36399.0,48.0014,48.1257,47.9482,48.1079,36399.0
2019-05-07 15:00:00,54.19,54.29,54.07,54.11,39158.0,48.0991,48.1878,47.9926,48.0281,39158.0
2019-05-07 15:30:00,54.1,54.25,53.93,54.11,170299.0,48.0192,48.1523,47.8683,48.0281,170299.0
2019-05-08 09:30:00,54.12,54.45,54.03,54.41,19934.0,48.0369,48.3298,47.9571,48.2943,19934.0
2019-05-08 10:00:00,54.42,54.49,54.31,54.32,11280.0,48.3032,48.3654,48.2056,48.2145,11280.0
2019-05-08 10:30:00,54.32,54.41,54.17,54.39,16720.0,48.2145,48.2943,48.0813,48.2766,16720.0
2019-05-08 11:00:00,54.39,54.54,54.36,54.54,8632.0,48.2766,48.4097,48.25,48.4097,8632.0
2019-05-08 11:30:00,54.53,54.56,54.29,54.51,26435.0,48.4009,48.4275,48.1878,48.3831,26435.0
2019-05-08 12:00:00,54.53,54.55,54.32,54.45,11330.0,48.4009,48.4186,48.2145,48.3298,11330.0
2019-05-08 12:30:00,54.47,54.59,54.45,54.55,12347.0,48.3476,48.4541,48.3298,48.4186,12347.0
2019-05-08 13:00:00,54.54,54.54,54.42,54.47,10595.0,48.4097,48.4097,48.3032,48.3476,10595.0
2019-05-08 13:30:00,54.49,54.52,54.46,54.51,17505.0,48.3654,48.392,48.3387,48.3831,17505.0
2019-05-08 14:00:00,54.52,54.52,54.4,54.41,17084.0,48.392,48.392,48.2855,48.2943,17084.0
2019-05-08 14:30:00,54.42,54.53,54.42,54.49,20589.0,48.3032,48.4009,48.3032,48.3654,20589.0
2019-05-08 15:00:00,54.5,54.72,54.5,54.67,20473.0,48.3742,48.5695,48.3742,48.5251,20473.0
2019-05-08 15:30:00,54.68,54.68,54.29,54.31,130101.0,48.534,48.534,48.1878,48.2056,130101.0
2019-05-09 09:30:00,53.9,54.09,53.74,53.92,18754.0,47.8417,48.0103,47.6997,47.8594,18754.0
2019-05-09 10:00:00,53.88,53.88,53.59,53.64,18246.0,47.8239,47.8239,47.5665,47.6109,18246.0
2019-05-09 10:30:00,53.63,53.79,53.56,53.74,16493.0,47.602,47.744,47.5399,47.6997,16493.0
2019-05-09 11:00:00,53.73,53.82,53.61,53.71,14463.0,47.6908,47.7707,47.5843,47.673,14463.0
2019-05-09 11:30:00,53.76,53.96,53.75,53.91,15597.0,47.7174,47.8949,47.7085,47.8505,15597.0
2019-05-09 12:00:00,53.91,54.0,53.8,53.94,12450.0,47.8505,47.9304,47.7529,47.8772,12450.0
2019-05-09 12:30:00,53.98,54.22,53.97,54.07,22393.0,47.9127,48.1257,47.9038,47.9926,22393.0
2019-05-09 13:00:00,54.09,54.17,54.01,54.09,17622.0,48.0103,48.0813,47.9393,48.0103,17622.0
2019-05-09 13:30:00,54.1,54.21,54.05,54.12,11344.0,48.0192,48.1168,47.9748,48.0369,11344.0
2019-05-09 14:00:00,54.14,54.19,54.02,54.17,11506.0,48.0547,48.0991,47.9482,48.0813,11506.0
2019-05-09 14:30:00,54.17,54.22,53.99,53.99,15137.0,48.0813,48.1257,47.9216,47.9216,15137.0
2019-05-09 15:00:00,53.99,54.22,53.89,54.19,26714.0,47.9216,48.1257,47.8328,48.0991,26714.0
2019-05-09 15:30:00,54.2,54.38,54.1,54.14,95135.0,48.1079,48.2677,48.0192,48.0547,95135.0
2019-05-10 09:30:00,54.05,54.4,53.98,54.07,20023.0,47.9748,48.2855,47.9127,47.9926,20023.0
2019-05-10 10:00:00,54.05,54.1,53.91,54.06,27563.0,47.9748,48.0192,47.8505,47.9837,27563.0
2019-05-10 10:30:00,54.05,54.06,53.81,53.81,14532.0,47.9748,47.9837,47.7618,47.7618,14532.0
2019-05-10 11:00:00,53.83,53.89,53.69,53.78,15825.0,47.7795,47.8328,47.6553,47.7352,15825.0
2019-05-10 11:30:00,53.71,53.86,53.66,53.77,11321.0,47.673,47.8062,47.6286,47.7263,11321.0
2019-05-10 12:00:00,53.86,54.11,53.82,54.11,10536.0,47.8062,48.0281,47.7707,48.0281,10536.0
2019-05-10 12:30:00,54.1,54.23,54.06,54.2,9281.0,48.0192,48.1346,47.9837,48.1079,9281.0
2019-05-10 13:00:00,54.18,54.27,54.07,54.21,12717.0,48.0902,48.1701,47.9926,48.1168,12717.0
2019-05-10 13:30:00,54.23,54.29,54.17,54.27,9985.0,48.1346,48.1878,48.0813,48.1701,9985.0
2019-05-10 14:00:00,54.29,54.33,54.13,54.16,14522.0,48.1878,48.2233,48.0458,48.0724,14522.0
2019-05-10 14:30:00,54.17,54.39,54.17,54.34,17218.0,48.0813,48.2766,48.0813,48.2322,17218.0
2019-05-10 15:00:00,54.35,54.62,54.35,54.6,23373.0,48.2411,48.4807,48.2411,48.463,23373.0
2019-05-10 15:30:00,54.58,54.58,54.34,54.46,71248.0,48.4452,48.4452,48.2322,48.3387,71248.0
2019-05-13 09:30:00,53.72,53.87,53.18,53.32,47626.0,47.6819,47.815,47.2026,47.3269,47626.0
2019-05-13 10:00:00,53.32,53.34,53.04,53.33,33598.0,47.3269,47.3446,47.0783,47.3357,33598.0
2019-05-13 10:30:00,53.33,53.4,53.24,53.37,25943.0,47.3357,47.3979,47.2559,47.3712,25943.0
2019-05-13 11:00:00,53.37,53.48,53.3,53.46,17757.0,47.3712,47.4689,47.3091,47.4511,17757.0
2019-05-13 11:30:00,53.46,53.61,53.4,53.61,50014.0,47.4511,47.5843,47.3979,47.5843,50014.0
2019-05-13 12:00:00,53.6,53.6,53.4,53.51,23470.0,47.5754,47.5754,47.3979,47.4955,23470.0
2019-05-13 12:30:00,53.47,53.51,53.41,53.43,13789.0,47.46,47.4955,47.4067,47.4245,13789.0
2019-05-13 13:00:00,53.43,53.51,53.42,53.45,19226.0,47.4245,47.4955,47.4156,47.4422,19226.0
2019-05-13 13:30:00,53.44,53.6,53.44,53.51,13455.0,47.4334,47.5754,47.4334,47.4955,13455.0
2019-05-13 14:00:00,53.52,53.63,53.41,53.59,20821.0,47.5044,47.602,47.4067,47.5665,20821.0
2019-05-13 14:30:00,53.57,53.57,53.24,53.32,30688.0,47.5488,47.5488,47.2559,47.3269,30688.0
2019-05-13 15:00:00,53.33,53.49,53.21,53.24,57204.0,47.3357,47.4778,47.2292,47.2559,57204.0
2019-05-13 15:30:00,53.24,53.46,53.13,53.33,195870.0,47.2559,47.4511,47.1582,47.3357,195870.0
2019-05-14 09:30:00,53.49,53.98,53.31,53.34,27328.0,47.4778,47.9127,47.318,47.3446,27328.0
2019-05-14 10:00:00,53.34,53.69,53.34,53.58,20745.0,47.3446,47.6553,47.3446,47.5576,20745.0
2019-05-14 10:30:00,53.58,53.72,53.45,53.57,14626.0,47.5576,47.6819,47.4422,47.5488,14626.0
2019-05-14 11:00:00,53.54,53.69,53.4,53.63,36060.0,47.5221,47.6553,47.3979,47.602,36060.0
2019-05-14 11:30:00,53.64,53.69,53.57,53.6,24676.0,47.6109,47.6553,47.5488,47.5754,24676.0
2019-05-14 12:00:00,53.58,53.67,53.54,53.54,25384.0,47.5576,47.6375,47.5221,47.5221,25384.0
2019-05-14 12:30:00,53.55,53.65,53.52,53.59,27903.0,47.531,47.6198,47.5044,47.5665,27903.0
2019-05-14 13:00:00,53.59,53.76,53.59,53.72,18874.0,47.5665,47.7174,47.5665,47.6819,18874.0
2019-05-14 13:30:00,53.73,53.77,53.65,53.7,28642.0,47.6908,47.7263,47.6198,47.6641,28642.0
2019-05-14 14:00:00,53.7,53.82,53.61,53.82,24820.0,47.6641,47.7707,47.5843,47.7707,24820.0
2019-05-14 14:30:00,53.8,53.82,53.65,53.7,30548.0,47.7529,47.7707,47.6198,47.6641,30548.0
2019-05-14 15:00:00,53.7,53.74,53.66,53.69,45843.0,47.6641,47.6997,47.6286,47.6553,45843.0
2019-05-14 15:30:00,53.68,53.68,53.43,53.44,131305.0,47.6464,47.6464,47.4245,47.4334,131305.0
2019-05-15 09:30:00,56.14,60.3,55.0,58.36,1114795.0,49.8299,53.5223,48.818,51.8004,1114795.0
2019-05-15 10:00:00,58.36,60.4,58.01,58.88,489878.0,51.8004,53.6111,51.4897,52.2619,489878.0
2019-05-15 10:30:00,58.9,59.68,58.75,59.42,181444.0,52.2797,52.972,52.1465,52.7412,181444.0
2019-05-15 11:00:00,59.42,60.0,59.42,59.78,138183.0,52.7412,53.256,52.7412,53.0608,138183.0
2019-05-15 11:30:00,59.79,59.81,59.42,59.74,62761.0,53.0696,53.0874,52.7412,53.0253,62761.0
2019-05-15 12:00:00,59.74,60.47,59.69,60.23,146574.0,53.0253,53.6732,52.9809,53.4602,146574.0
2019-05-15 12:30:00,60.23,60.41,59.89,60.09,83485.0,53.4602,53.6199,53.1584,53.3359,83485.0
2019-05-15 13:00:00,60.08,60.14,59.9,60.01,75127.0,53.327,53.3803,53.1673,53.2649,75127.0
2019-05-15 13:30:00,60.04,60.51,60.04,60.48,123212.0,53.2915,53.7087,53.2915,53.6821,123212.0
2019-05-15 14:00:00,60.48,60.65,60.34,60.55,112920.0,53.6821,53.833,53.5578,53.7442,112920.0
2019-05-15 14:30:00,60.51,60.56,60.1,60.22,110267.0,53.7087,53.7531,53.3448,53.4513,110267.0
2019-05-15 15:00:00,60.25,60.38,60.2,60.37,127140.0,53.4779,53.5933,53.4336,53.5844,127140.0
2019-05-15 15:30:00,60.37,60.48,60.27,60.38,259573.0,53.5844,53.6821,53.4957,53.5933,259573.0
2019-05-16 09:30:00,60.0,60.7,58.96,60.69,168959.0,53.256,53.8774,52.3329,53.8685,168959.0
2019-05-16 10:00:00,60.7,60.95,60.24,60.83,55670.0,53.8774,54.0993,53.4691,53.9927,55670.0
2019-05-16 10:30:00,60.83,61.58,60.73,61.5,140925.0,53.9927,54.6584,53.904,54.5874,140925.0
2019-05-16 11:00:00,61.52,61.53,61.29,61.37,75908.0,54.6052,54.6141,54.401,54.472,75908.0
2019-05-16 11:30:00,61.38,61.49,61.28,61.41,113405.0,54.4809,54.5786,54.3922,54.5075,113405.0
2019-05-16 12:00:00,61.41,61.48,61.31,61.36,81631.0,54.5075,54.5697,54.4188,54.4632,81631.0
2019-05-16 12:30:00,61.36,61.37,61.2,61.29,47037.0,54.4632,54.472,54.3212,54.401,47037.0
2019-05-16 13:00:00,61.29,61.43,61.25,61.37,46756.0,54.401,54.5253,54.3655,54.472,46756.0
2019-05-16 13:30:00,61.37,61.43,61.26,61.31,44975.0,54.472,54.5253,54.3744,54.4188,44975.0
2019-05-16 14:00:00,61.31,61.36,61.22,61.32,64594.0,54.4188,54.4632,54.3389,54.4277,64594.0
2019-05-16 14:30:00,61.32,61.32,61.01,61.07,53162.0,54.4277,54.4277,54.1525,54.2058,53162.0
2019-05-16 15:00:00,61.08,61.24,61.07,61.21,66343.0,54.2146,54.3567,54.2058,54.33,66343.0
2019-05-16 15:30:00,61.2,61.2,60.83,60.9,181725.0,54.3212,54.3212,53.9927,54.0549,181725.0
2019-05-17 09:30:00,60.36,61.05,59.96,60.98,161912.0,53.5756,54.188,53.2205,54.1259,161912.0
2019-05-17 10:00:00,60.98,61.35,60.98,61.15,57576.0,54.1259,54.4543,54.1259,54.2768,57576.0
2019-05-17 10:30:00,61.11,61.25,61.03,61.19,37454.0,54.2413,54.3655,54.1703,54.3123,37454.0
2019-05-17 11:00:00,61.19,61.3,61.02,61.03,21253.0,54.3123,54.4099,54.1614,54.1703,21253.0
2019-05-17 11:30:00,61.02,61.04,60.82,60.94,21068.0,54.1614,54.1791,53.9839,54.0904,21068.0
2019-05-17 12:00:00,60.94,61.04,60.82,61.02,39744.0,54.0904,54.1791,53.9839,54.1614,39744.0
2019-05-17 12:30:00,61.02,61.08,60.95,61.06,82520.0,54.1614,54.2146,54.0993,54.1969,82520.0
2019-05-17 13:00:00,61.06,61.26,61.04,61.17,29495.0,54.1969,54.3744,54.1791,54.2945,29495.0
2019-05-17 13:30:00,61.17,61.22,61.11,61.2,24855.0,54.2945,54.3389,54.2413,54.3212,24855.0
2019-05-17 14:00:00,61.2,61.2,61.09,61.19,33282.0,54.3212,54.3212,54.2235,54.3123,33282.0
2019-05-17 14:30:00,61.19,61.23,61.12,61.16,87167.0,54.3123,54.3478,54.2501,54.2856,87167.0
2019-05-17 15:00:00,61.16,61.17,60.83,60.95,52230.0,54.2856,54.2945,53.9927,54.0993,52230.0
2019-05-17 15:30:00,60.93,60.96,60.8,60.82,110935.0,54.0815,54.1081,53.9661,53.9839,110935.0
2019-05-20 09:30:00,60.0,61.34,59.94,61.34,202138.0,53.256,54.4454,53.2028,54.4454,202138.0
2019-05-20 10:00:00,61.23,61.39,60.84,61.11,73140.0,54.3478,54.4898,54.0016,54.2413,73140.0
2019-05-20 10:30:00,61.11,61.5,61.1,61.43,150720.0,54.2413,54.5874,54.2324,54.5253,150720.0
2019-05-20 11:00:00,61.43,61.49,61.17,61.32,71884.0,54.5253,54.5786,54.2945,54.4277,71884.0
2019-05-20 11:30:00,61.32,61.38,61.2,61.31,34724.0,54.4277,54.4809,54.3212,54.4188,34724.0
2019-05-20 12:00:00,61.31,61.37,61.14,61.16,42006.0,54.4188,54.472,54.2679,54.2856,42006.0
2019-05-20 12:30:00,61.14,61.18,61.08,61.11,22646.0,54.2679,54.3034,54.2146,54.2413,22646.0
2019-05-20 13:00:00,61.09,61.11,60.94,60.96,25268.0,54.2235,54.2413,54.0904,54.1081,25268.0
2019-05-20 13:30:00,60.96,61.01,60.88,60.89,36334.0,54.1081,54.1525,54.0371,54.046,36334.0
2019-05-20 14:00:00,60.9,60.93,60.8,60.91,137262.0,54.0549,54.0815,53.9661,54.0637,137262.0
2019-05-20 14:30:00,60.92,60.93,60.67,60.69,70802.0,54.0726,54.0815,53.8507,53.8685,70802.0
2019-05-20 15:00:00,60.69,60.84,60.58,60.84,55166.0,53.8685,54.0016,53.7708,54.0016,55166.0
2019-05-20 15:30:00,60.83,60.93,60.81,60.84,126603.0,53.9927,54.0815,53.975,54.0016,126603.0
2019-05-21 09:30:00,60.91,61.28,60.85,61.18,65729.0,54.0637,54.3922,54.0105,54.3034,65729.0
2019-05-21 10:00:00,61.17,61.26,61.08,61.23,48388.0,54.2945,54.3744,54.2146,54.3478,48388.0
2019-05-21 10:30:00,61.23,61.27,61.16,61.17,37385.0,54.3478,54.3833,54.2856,54.2945,37385.0
2019-05-21 11:00:00,61.17,61.2,61.04,61.19,50943.0,54.2945,54.3212,54.1791,54.3123,50943.0
2019-05-21 11:30:00,61.2,61.21,61.07,61.18,23273.0,54.3212,54.33,54.2058,54.3034,23273.0
2019-05-21 12:00:00,61.19,61.21,61.06,61.2,17380.0,54.3123,54.33,54.1969,54.3212,17380.0
2019-05-21 12:30:00,61.2,61.2,61.1,61.19,17346.0,54.3212,54.3212,54.2324,54.3123,17346.0
2019-05-21 13:00:00,61.19,61.27,61.15,61.21,54642.0,54.3123,54.3833,54.2768,54.33,54642.0
2019-05-21 13:30:00,61.23,61.26,61.16,61.22,110126.0,54.3478,54.3744,54.2856,54.3389,110126.0
2019-05-21 14:00:00,61.21,61.26,61.14,61.2,31970.0,54.33,54.3744,54.2679,54.3212,31970.0
2019-05-21 14:30:00,61.2,61.22,60.99,61.01,41839.0,54.3212,54.3389,54.1348,54.1525,41839.0
2019-05-21 15:00:00,61.01,61.07,60.94,61.0,50156.0,54.1525,54.2058,54.0904,54.1436,50156.0
2019-05-21 15:30:00,61.0,61.04,60.78,60.95,119840.0,54.1436,54.1791,53.9484,54.0993,119840.0
2019-05-22 09:30:00,60.84,61.03,60.71,61.02,14403.0,54.0016,54.1703,53.8862,54.1614,14403.0
2019-05-22 10:00:00,61.01,61.24,60.94,61.15,19499.0,54.1525,54.3567,54.0904,54.2768,19499.0
2019-05-22 10:30:00,61.19,61.22,61.05,61.13,39494.0,54.3123,54.3389,54.188,54.259,39494.0
2019-05-22 11:00:00,61.15,61.2,61.1,61.18,24300.0,54.2768,54.3212,54.2324,54.3034,24300.0
2019-05-22 11:30:00,61.18,61.24,61.01,61.16,47206.0,54.3034,54.3567,54.1525,54.2856,47206.0
2019-05-22 12:00:00,61.15,61.17,60.95,60.97,74379.0,54.2768,54.2945,54.0993,54.117,74379.0
2019-05-22 12:30:00,60.96,61.24,60.96,61.24,25827.0,54.1081,54.3567,54.1081,54.3567,25827.0
2019-05-22 13:00:00,61.24,61.24,61.04,61.07,27008.0,54.3567,54.3567,54.1791,54.2058,27008.0
2019-05-22 13:30:00,61.05,61.23,61.01,61.05,40057.0,54.188,54.3478,54.1525,54.188,40057.0
2019-05-22 14:00:00,61.04,61.15,60.99,61.07,40420.0,54.1791,54.2768,54.1348,54.2058,40420.0
2019-05-22 14:30:00,61.07,61.11,61.02,61.03,35495.0,54.2058,54.2413,54.1614,54.1703,35495.0
2019-05-22 15:00:00,61.05,61.09,60.94,61.07,20322.0,54.188,54.2235,54.0904,54.2058,20322.0
2019-05-22 15:30:00,61.05,61.06,60.79,60.79,135568.0,54.188,54.1969,53.9572,53.9572,135568.0
2019-05-23 09:30:00,60.47,60.69,60.36,60.45,29302.0,53.6732,53.8685,53.5756,53.6555,29302.0
2019-05-23 10:00:00,60.42,60.55,60.25,60.52,37015.0,53.6288,53.7442,53.4779,53.7176,37015.0
2019-05-23 10:30:00,60.49,60.72,60.49,60.66,29906.0,53.691,53.8951,53.691,53.8418,29906.0
2019-05-23 11:00:00,60.64,60.74,60.5,60.69,40243.0,53.8241,53.9129,53.6998,53.8685,40243.0
2019-05-23 11:30:00,60.69,60.71,60.56,60.59,39363.0,53.8685,53.8862,53.7531,53.7797,39363.0
2019-05-23 12:00:00,60.58,60.67,60.51,60.6,32362.0,53.7708,53.8507,53.7087,53.7886,32362.0
2019-05-23 12:30:00,60.58,60.63,60.5,60.57,44141.0,53.7708,53.8152,53.6998,53.762,44141.0
2019-05-23 13:00:00,60.58,60.62,60.53,60.56,83456.0,53.7708,53.8063,53.7265,53.7531,83456.0
2019-05-23 13:30:00,60.54,60.63,60.52,60.56,88019.0,53.7353,53.8152,53.7176,53.7531,88019.0
2019-05-23 14:00:00,60.59,60.6,60.43,60.44,24756.0,53.7797,53.7886,53.6377,53.6466,24756.0
2019-05-23 14:30:00,60.45,60.52,60.38,60.51,29162.0,53.6555,53.7176,53.5933,53.7087,29162.0
2019-05-23 15:00:00,60.55,60.65,60.42,60.61,33331.0,53.7442,53.833,53.6288,53.7975,33331.0
2019-05-23 15:30:00,60.61,60.75,60.45,60.74,117286.0,53.7975,53.9217,53.6555,53.9129,117286.0
2019-05-24 09:30:00,60.99,61.03,60.54,60.65,42319.0,54.1348,54.1703,53.7353,53.833,42319.0
2019-05-24 10:00:00,60.65,60.72,60.39,60.53,39099.0,53.833,53.8951,53.6022,53.7265,39099.0
2019-05-24 10:30:00,60.52,60.52,60.29,60.34,23105.0,53.7176,53.7176,53.5134,53.5578,23105.0
2019-05-24 11:00:00,60.33,60.39,60.17,60.2,21847.0,53.5489,53.6022,53.4069,53.4336,21847.0
2019-05-24 11:30:00,60.21,60.34,60.19,60.28,11500.0,53.4424,53.5578,53.4247,53.5046,11500.0
2019-05-24 12:00:00,60.27,60.46,60.26,60.45,8657.0,53.4957,53.6643,53.4868,53.6555,8657.0
2019-05-24 12:30:00,60.46,60.5,60.4,60.42,13819.0,53.6643,53.6998,53.6111,53.6288,13819.0
2019-05-24 13:00:00,60.43,60.43,60.32,60.39,11284.0,53.6377,53.6377,53.5401,53.6022,11284.0
2019-05-24 13:30:00,60.4,60.62,60.4,60.52,31283.0,53.6111,53.8063,53.6111,53.7176,31283.0
2019-05-24 14:00:00,60.51,60.51,60.42,60.51,31473.0,53.7087,53.7087,53.6288,53.7087,31473.0
2019-05-24 14:30:00,60.51,60.57,60.48,60.49,24897.0,53.7087,53.762,53.6821,53.691,24897.0
2019-05-24 15:00:00,60.48,60.52,60.4,60.49,47400.0,53.6821,53.7176,53.6111,53.691,47400.0
2019-05-24 15:30:00,60.5,60.6,60.44,60.47,70854.0,53.6998,53.7886,53.6466,53.6732,70854.0
2019-05-28 09:30:00,60.56,60.69,60.26,60.49,14073.0,53.7531,53.8685,53.4868,53.691,14073.0
2019-05-28 10:00:00,60.55,60.55,60.34,60.42,15250.0,53.7442,53.7442,53.5578,53.6288,15250.0
2019-05-28 10:30:00,60.42,60.42,60.22,60.29,18127.0,53.6288,53.6288,53.4513,53.5134,18127.0
2019-05-28 11:00:00,60.28,60.35,60.24,60.24,23582.0,53.5046,53.5667,53.4691,53.4691,23582.0
2019-05-28 11:30:00,60.24,60.24,60.13,60.21,19482.0,53.4691,53.4691,53.3714,53.4424,19482.0
2019-05-28 12:00:00,60.22,60.33,60.18,60.29,14607.0,53.4513,53.5489,53.4158,53.5134,14607.0
2019-05-28 12:30:00,60.27,60.37,60.22,60.22,12353.0,53.4957,53.5844,53.4513,53.4513,12353.0
2019-05-28 13:00:00,60.23,60.29,60.19,60.22,16326.0,53.4602,53.5134,53.4247,53.4513,16326.0
2019-05-28 13:30:00,60.18,60.23,60.18,60.18,11267.0,53.4158,53.4602,53.4158,53.4158,11267.0
2019-05-28 14:00:00,60.17,60.21,60.12,60.16,14477.0,53.4069,53.4424,53.3625,53.398,14477.0
2019-05-28 14:30:00,60.15,60.17,60.0,60.04,25040.0,53.3892,53.4069,53.256,53.2915,25040.0
2019-05-28 15:00:00,60.04,60.04,59.92,59.94,26599.0,53.2915,53.2915,53.185,53.2028,26599.0
2019-05-28 15:30:00,59.94,59.95,59.78,59.87,73882.0,53.2028,53.2117,53.0608,53.1406,73882.0
2019-05-29 09:30:00,59.38,59.69,59.03,59.25,61763.0,52.7057,52.9809,52.3951,52.5903,61763.0
2019-05-29 10:00:00,59.22,59.44,59.2,59.4,27914.0,52.5637,52.759,52.546,52.7235,27914.0
2019-05-29 10:30:00,59.41,59.44,59.22,59.32,47070.0,52.7323,52.759,52.5637,52.6525,47070.0
2019-05-29 11:00:00,59.33,59.49,59.04,59.05,58227.0,52.6613,52.8034,52.4039,52.4128,58227.0
2019-05-29 11:30:00,59.05,59.06,58.84,58.93,100537.0,52.4128,52.4217,52.2264,52.3063,100537.0
2019-05-29 12:00:00,58.92,59.16,58.9,59.14,31390.0,52.2974,52.5104,52.2797,52.4927,31390.0
2019-05-29 12:30:00,59.14,59.23,59.1,59.12,28077.0,52.4927,52.5726,52.4572,52.4749,28077.0
2019-05-29 13:00:00,59.1,59.25,59.02,59.24,28526.0,52.4572,52.5903,52.3862,52.5815,28526.0
2019-05-29 13:30:00,59.2,59.28,59.15,59.21,29453.0,52.546,52.617,52.5016,52.5548,29453.0
2019-05-29 14:00:00,59.21,59.33,59.18,59.29,51585.0,52.5548,52.6613,52.5282,52.6258,51585.0
2019-05-29 14:30:00,59.28,59.28,59.0,59.08,78390.0,52.617,52.617,52.3684,52.4394,78390.0
2019-05-29 15:00:00,59.07,59.19,58.92,59.04,133866.0,52.4306,52.5371,52.2974,52.4039,133866.0
2019-05-29 15:30:00,59.03,59.26,58.99,59.12,180399.0,52.3951,52.5992,52.3596,52.4749,180399.0
2019-05-30 09:30:00,59.17,59.25,58.78,59.18,53406.0,52.5193,52.5903,52.1732,52.5282,53406.0
2019-05-30 10:00:00,59.18,59.18,58.95,59.08,38884.0,52.5282,52.5282,52.3241,52.4394,38884.0
2019-05-30 10:30:00,59.1,59.31,59.0,59.0,46554.0,52.4572,52.6436,52.3684,52.3684,46554.0
2019-05-30 11:00:00,59.0,59.05,58.82,58.92,35540.0,52.3684,52.4128,52.2087,52.2974,35540.0
2019-05-30 11:30:00,58.93,58.93,58.73,58.77,29831.0,52.3063,52.3063,52.1288,52.1643,29831.0
2019-05-30 12:00:00,58.78,58.8,58.66,58.69,30664.0,52.1732,52.1909,52.0666,52.0933,30664.0
2019-05-30 12:30:00,58.69,58.85,58.67,58.8,27433.0,52.0933,52.2353,52.0755,52.1909,27433.0
2019-05-30 13:00:00,58.79,58.82,58.71,58.82,40084.0,52.182,52.2087,52.111,52.2087,40084.0
2019-05-30 13:30:00,58.82,58.87,58.67,58.87,50960.0,52.2087,52.253,52.0755,52.253,50960.0
2019-05-30 14:00:00,58.87,58.93,58.77,58.79,43508.0,52.253,52.3063,52.1643,52.182,43508.0
2019-05-30 14:30:00,58.78,58.84,58.49,58.65,55570.0,52.1732,52.2264,51.9158,52.0578,55570.0
2019-05-30 15:00:00,58.64,58.77,58.6,58.71,57396.0,52.0489,52.1643,52.0134,52.111,57396.0
2019-05-30 15:30:00,58.71,59.06,58.68,58.93,212125.0,52.111,52.4217,52.0844,52.3063,212125.0
2019-05-31 09:30:00,58.55,58.89,58.32,58.66,28205.0,51.969,52.2708,51.7649,52.0666,28205.0
2019-05-31 10:00:00,58.65,58.75,58.57,58.74,53564.0,52.0578,52.1465,51.9868,52.1377,53564.0
2019-05-31 10:30:00,58.75,58.89,58.72,58.84,34050.0,52.1465,52.2708,52.1199,52.2264,34050.0
2019-05-31 11:00:00,58.82,59.0,58.8,58.99,39829.0,52.2087,52.3684,52.1909,52.3596,39829.0
2019-05-31 11:30:00,58.99,59.21,58.96,59.21,34160.0,52.3596,52.5548,52.3329,52.5548,34160.0
2019-05-31 12:00:00,59.19,59.27,59.14,59.14,36914.0,52.5371,52.6081,52.4927,52.4927,36914.0
2019-05-31 12:30:00,59.14,59.17,59.08,59.11,34154.0,52.4927,52.5193,52.4394,52.4661,34154.0
2019-05-31 13:00:00,59.12,59.32,59.07,59.29,39539.0,52.4749,52.6525,52.4306,52.6258,39539.0
2019-05-31 13:30:00,59.29,59.3,59.22,59.23,25471.0,52.6258,52.6347,52.5637,52.5726,25471.0
2019-05-31 14:00:00,59.23,59.24,59.14,59.2,44514.0,52.5726,52.5815,52.4927,52.546,44514.0
2019-05-31 14:30:00,59.22,59.37,59.21,59.32,29678.0,52.5637,52.6968,52.5548,52.6525,29678.0
2019-05-31 15:00:00,59.32,59.35,59.24,59.28,56035.0,52.6525,52.6791,52.5815,52.617,56035.0
2019-05-31 15:30:00,59.28,59.51,59.27,59.4,158112.0,52.617,52.8211,52.6081,52.7235,158112.0
2019-06-03 09:30:00,59.65,60.2,59.65,59.84,33209.0,52.9454,53.4336,52.9454,53.114,33209.0
2019-06-03 10:00:00,59.84,60.32,59.7,60.29,59439.0,53.114,53.5401,52.9898,53.5134,59439.0
2019-06-03 10:30:00,60.34,60.44,60.26,60.3,30423.0,53.5578,53.6466,53.4868,53.5223,30423.0
2019-06-03 11:00:00,60.3,60.32,60.09,60.17,19870.0,53.5223,53.5401,53.3359,53.4069,19870.0
2019-06-03 11:30:00,60.21,60.24,60.08,60.11,27271.0,53.4424,53.4691,53.327,53.3537,27271.0
2019-06-03 12:00:00,60.11,60.15,59.79,59.79,21864.0,53.3537,53.3892,53.0696,53.0696,21864.0
2019-06-03 12:30:00,59.8,59.83,59.69,59.77,16388.0,53.0785,53.1051,52.9809,53.0519,16388.0
2019-06-03 13:00:00,59.78,60.0,59.68,59.94,16646.0,53.0608,53.256,52.972,53.2028,16646.0
2019-06-03 13:30:00,59.92,59.98,59.81,59.97,9813.0,53.185,53.2383,53.0874,53.2294,9813.0
2019-06-03 14:00:00,59.99,60.11,59.96,59.97,9613.0,53.2472,53.3537,53.2205,53.2294,9613.0
2019-06-03 14:30:00,60.0,60.03,59.88,59.93,14656.0,53.256,53.2827,53.1495,53.1939,14656.0
2019-06-03 15:00:00,59.91,59.92,59.73,59.76,20366.0,53.1761,53.185,53.0164,53.043,20366.0
2019-06-03 15:30:00,59.75,60.07,59.69,59.96,67270.0,53.0341,53.3182,52.9809,53.2205,67270.0
2019-06-04 09:30:00,60.39,60.74,60.04,60.38,20634.0,53.6022,53.9129,53.2915,53.5933,20634.0
2019-06-04 10:00:00,60.38,60.62,60.13,60.57,28226.0,53.5933,53.8063,53.3714,53.762,28226.0
2019-06-04 10:30:00,60.59,60.71,60.19,60.3,39942.0,53.7797,53.8862,53.4247,53.5223,39942.0
2019-06-04 11:00:00,60.3,60.45,60.28,60.4,29360.0,53.5223,53.6555,53.5046,53.6111,29360.0
2019-06-04 11:30:00,60.4,60.55,60.39,60.41,16980.0,53.6111,53.7442,53.6022,53.6199,16980.0
2019-06-04 12:00:00,60.42,60.43,60.3,60.32,17958.0,53.6288,53.6377,53.5223,53.5401,17958.0
2019-06-04 12:30:00,60.33,60.38,60.21,60.37,22431.0,53.5489,53.5933,53.4424,53.5844,22431.0
2019-06-04 13:00:00,60.38,60.47,60.34,60.47,18397.0,53.5933,53.6732,53.5578,53.6732,18397.0
2019-06-04 13:30:00,60.45,60.54,60.38,60.53,21584.0,53.6555,53.7353,53.5933,53.7265,21584.0
2019-06-04 14:00:00,60.52,60.75,60.48,60.69,36367.0,53.7176,53.9217,53.6821,53.8685,36367.0
2019-06-04 14:30:00,60.69,60.72,60.54,60.59,26035.0,53.8685,53.8951,53.7353,53.7797,26035.0
2019-06-04 15:00:00,60.59,60.76,60.55,60.76,30763.0,53.7797,53.9306,53.7442,53.9306,30763.0
2019-06-04 15:30:00,60.75,60.83,60.58,60.7,79198.0,53.9217,53.9927,53.7708,53.8774,79198.0
2019-06-05 09:30:00,60.99,61.44,60.93,61.31,35541.0,54.1348,54.5342,54.0815,54.4188,35541.0
2019-06-05 10:00:00,61.36,61.45,60.89,60.89,26748.0,54.4632,54.5431,54.046,54.046,26748.0
2019-06-05 10:30:00,60.89,60.9,60.57,60.6,8420.0,54.046,54.0549,53.762,53.7886,8420.0
2019-06-05 11:00:00,60.63,60.78,60.55,60.74,15550.0,53.8152,53.9484,53.7442,53.9129,15550.0
2019-06-05 11:30:00,60.71,60.75,60.52,60.57,15261.0,53.8862,53.9217,53.7176,53.762,15261.0
2019-06-05 12:00:00,60.54,60.68,60.51,60.68,16674.0,53.7353,53.8596,53.7087,53.8596,16674.0
2019-06-05 12:30:00,60.68,60.89,60.6,60.84,20959.0,53.8596,54.046,53.7886,54.0016,20959.0
2019-06-05 13:00:00,60.87,61.05,60.87,60.94,13662.0,54.0282,54.188,54.0282,54.0904,13662.0
2019-06-05 13:30:00,60.95,60.98,60.74,60.93,19654.0,54.0993,54.1259,53.9129,54.0815,19654.0
2019-06-05 14:00:00,60.92,60.92,60.76,60.81,17683.0,54.0726,54.0726,53.9306,53.975,17683.0
2019-06-05 14:30:00,60.8,60.8,60.62,60.63,13758.0,53.9661,53.9661,53.8063,53.8152,13758.0
2019-06-05 15:00:00,60.63,60.66,60.54,60.57,18332.0,53.8152,53.8418,53.7353,53.762,18332.0
2019-06-05 15:30:00,60.55,60.85,60.47,60.85,67848.0,53.7442,54.0105,53.6732,54.0105,67848.0
2019-06-06 09:30:00,61.14,61.24,60.54,61.04,39938.0,54.2679,54.3567,53.7353,54.1791,39938.0
2019-06-06 10:00:00,60.99,61.15,60.67,60.68,27259.0,54.1348,54.2768,53.8507,53.8596,27259.0
2019-06-06 10:30:00,60.64,60.78,60.62,60.66,19719.0,53.8241,53.9484,53.8063,53.8418,19719.0
2019-06-06 11:00:00,60.66,61.05,60.63,60.82,35249.0,53.8418,54.188,53.8152,53.9839,35249.0
2019-06-06 11:30:00,60.85,60.99,60.77,60.82,26639.0,54.0105,54.1348,53.9395,53.9839,26639.0
2019-06-06 12:00:00,60.84,60.98,60.79,60.88,17835.0,54.0016,54.1259,53.9572,54.0371,17835.0
2019-06-06 12:30:00,60.9,60.97,60.87,60.95,14347.0,54.0549,54.117,54.0282,54.0993,14347.0
2019-06-06 13:00:00,60.96,61.02,60.88,60.94,34574.0,54.1081,54.1614,54.0371,54.0904,34574.0
2019-06-06 13:30:00,60.94,60.98,60.86,60.86,17901.0,54.0904,54.1259,54.0194,54.0194,17901.0
2019-06-06 14:00:00,60.88,60.92,60.83,60.84,14336.0,54.0371,54.0726,53.9927,54.0016,14336.0
2019-06-06 14:30:00,60.85,61.0,60.84,60.91,20373.0,54.0105,54.1436,54.0016,54.0637,20373.0
2019-06-06 15:00:00,60.91,61.02,60.89,60.99,28208.0,54.0637,54.1614,54.046,54.1348,28208.0
2019-06-06 15:30:00,60.99,61.45,60.86,61.21,147097.0,54.1348,54.5431,54.0194,54.33,147097.0
2019-06-07 09:30:00,61.27,61.83,61.21,61.57,22290.0,54.3833,54.8803,54.33,54.6496,22290.0
2019-06-07 10:00:00,61.63,61.74,61.47,61.64,14369.0,54.7028,54.8005,54.5608,54.7117,14369.0
2019-06-07 10:30:00,61.64,61.96,61.64,61.81,33808.0,54.7117,54.9957,54.7117,54.8626,33808.0
2019-06-07 11:00:00,61.78,61.81,61.49,61.49,12717.0,54.836,54.8626,54.5786,54.5786,12717.0
2019-06-07 11:30:00,61.47,61.52,61.36,61.38,11561.0,54.5608,54.6052,54.4632,54.4809,11561.0
2019-06-07 12:00:00,61.35,61.47,61.34,61.41,9046.0,54.4543,54.5608,54.4454,54.5075,9046.0
2019-06-07 12:30:00,61.43,61.45,61.27,61.38,14284.0,54.5253,54.5431,54.3833,54.4809,14284.0
2019-06-07 13:00:00,61.44,61.45,61.29,61.32,11199.0,54.5342,54.5431,54.401,54.4277,11199.0
2019-06-07 13:30:00,61.3,61.41,61.24,61.29,15142.0,54.4099,54.5075,54.3567,54.401,15142.0
2019-06-07 14:00:00,61.28,61.4,61.25,61.35,22311.0,54.3922,54.4987,54.3655,54.4543,22311.0
2019-06-07 14:30:00,61.34,61.45,61.32,61.34,22747.0,54.4454,54.5431,54.4277,54.4454,22747.0
2019-06-07 15:00:00,61.34,61.56,61.34,61.53,28184.0,54.4454,54.6407,54.4454,54.6141,28184.0
2019-06-07 15:30:00,61.51,61.53,61.39,61.4,47361.0,54.5963,54.6141,54.4898,54.4987,47361.0
2019-06-10 09:30:00,61.72,61.8,61.48,61.76,11156.0,54.7827,54.8537,54.5697,54.8182,11156.0
2019-06-10 10:00:00,61.75,61.88,61.49,61.6,15791.0,54.8093,54.9247,54.5786,54.6762,15791.0
2019-06-10 10:30:00,61.58,61.69,61.45,61.5,19453.0,54.6584,54.7561,54.5431,54.5874,19453.0
2019-06-10 11:00:00,61.5,61.61,61.41,61.54,21676.0,54.5874,54.6851,54.5075,54.6229,21676.0
2019-06-10 11:30:00,61.53,61.72,61.52,61.54,14896.0,54.6141,54.7827,54.6052,54.6229,14896.0
2019-06-10 12:00:00,61.54,61.54,61.35,61.38,21661.0,54.6229,54.6229,54.4543,54.4809,21661.0
2019-06-10 12:30:00,61.38,61.43,61.27,61.31,23859.0,54.4809,54.5253,54.3833,54.4188,23859.0
2019-06-10 13:00:00,61.32,61.5,61.31,61.45,15410.0,54.4277,54.5874,54.4188,54.5431,15410.0
2019-06-10 13:30:00,61.47,61.52,61.41,61.43,16320.0,54.5608,54.6052,54.5075,54.5253,16320.0
2019-06-10 14:00:00,61.43,61.43,61.32,61.39,14063.0,54.5253,54.5253,54.4277,54.4898,14063.0
2019-06-10 14:30:00,61.4,61.45,61.33,61.37,16570.0,54.4987,54.5431,54.4365,54.472,16570.0
2019-06-10 15:00:00,61.35,61.39,61.28,61.34,19595.0,54.4543,54.4898,54.3922,54.4454,19595.0
2019-06-10 15:30:00,61.33,61.4,61.03,61.09,79192.0,54.4365,54.4987,54.1703,54.2235,79192.0
2019-06-11 09:30:00,61.23,61.48,61.2,61.34,16936.0,54.3478,54.5697,54.3212,54.4454,16936.0
2019-06-11 10:00:00,61.34,61.34,61.15,61.24,16959.0,54.4454,54.4454,54.2768,54.3567,16959.0
2019-06-11 10:30:00,61.28,61.29,61.05,61.13,11095.0,54.3922,54.401,54.188,54.259,11095.0
2019-06-11 11:00:00,61.12,61.29,61.09,61.17,16677.0,54.2501,54.401,54.2235,54.2945,16677.0
2019-06-11 11:30:00,61.21,61.26,61.05,61.21,15324.0,54.33,54.3744,54.188,54.33,15324.0
2019-06-11 12:00:00,61.24,61.24,61.06,61.08,9868.0,54.3567,54.3567,54.1969,54.2146,9868.0
2019-06-11 12:30:00,61.09,61.13,60.97,60.98,8476.0,54.2235,54.259,54.117,54.1259,8476.0
2019-06-11 13:00:00,60.98,61.03,60.94,60.94,9338.0,54.1259,54.1703,54.0904,54.0904,9338.0
2019-06-11 13:30:00,60.94,60.99,60.94,60.98,8175.0,54.0904,54.1348,54.0904,54.1259,8175.0
2019-06-11 14:00:00,60.98,61.03,60.96,60.98,18756.0,54.1259,54.1703,54.1081,54.1259,18756.0
2019-06-11 14:30:00,60.96,60.96,60.78,60.81,14417.0,54.1081,54.1081,53.9484,53.975,14417.0
2019-06-11 15:00:00,60.8,60.83,60.73,60.75,20023.0,53.9661,53.9927,53.904,53.9217,20023.0
2019-06-11 15:30:00,60.75,60.76,60.54,60.64,85806.0,53.9217,53.9306,53.7353,53.8241,85806.0
2019-06-12 09:30:00,60.54,60.94,60.54,60.86,37980.0,53.7353,54.0904,53.7353,54.0194,37980.0
2019-06-12 10:00:00,60.83,61.18,60.83,60.9,76779.0,53.9927,54.3034,53.9927,54.0549,76779.0
2019-06-12 10:30:00,60.9,61.2,60.9,61.11,18347.0,54.0549,54.3212,54.0549,54.2413,18347.0
2019-06-12 11:00:00,61.11,61.13,61.03,61.04,13278.0,54.2413,54.259,54.1703,54.1791,13278.0
2019-06-12 11:30:00,61.04,61.16,61.03,61.08,14688.0,54.1791,54.2856,54.1703,54.2146,14688.0
2019-06-12 12:00:00,61.08,61.2,61.07,61.19,10337.0,54.2146,54.3212,54.2058,54.3123,10337.0
2019-06-12 12:30:00,61.19,61.23,61.07,61.21,17148.0,54.3123,54.3478,54.2058,54.33,17148.0
2019-06-12 13:00:00,61.21,61.24,61.15,61.17,16202.0,54.33,54.3567,54.2768,54.2945,16202.0
2019-06-12 13:30:00,61.19,61.23,61.14,61.22,13520.0,54.3123,54.3478,54.2679,54.3389,13520.0
2019-06-12 14:00:00,61.21,61.24,61.11,61.11,10399.0,54.33,54.3567,54.2413,54.2413,10399.0
2019-06-12 14:30:00,61.11,61.12,61.01,61.04,27505.0,54.2413,54.2501,54.1525,54.1791,27505.0
2019-06-12 15:00:00,61.05,61.08,61.0,61.07,24378.0,54.188,54.2146,54.1436,54.2058,24378.0
2019-06-12 15:30:00,61.07,61.09,60.96,61.0,51254.0,54.2058,54.2235,54.1081,54.1436,51254.0
2019-06-13 09:30:00,60.97,61.19,60.91,61.1,29938.0,54.117,54.3123,54.0637,54.2324,29938.0
2019-06-13 10:00:00,61.08,61.1,60.83,60.87,22994.0,54.2146,54.2324,53.9927,54.0282,22994.0
2019-06-13 10:30:00,60.89,60.95,60.81,60.84,16767.0,54.046,54.0993,53.975,54.0016,16767.0
2019-06-13 11:00:00,60.85,60.85,60.6,60.73,29012.0,54.0105,54.0105,53.7886,53.904,29012.0
2019-06-13 11:30:00,60.74,60.79,60.68,60.78,19804.0,53.9129,53.9572,53.8596,53.9484,19804.0
2019-06-13 12:00:00,60.77,60.81,60.73,60.76,11789.0,53.9395,53.975,53.904,53.9306,11789.0
2019-06-13 12:30:00,60.76,60.99,60.76,60.99,16555.0,53.9306,54.1348,53.9306,54.1348,16555.0
2019-06-13 13:00:00,60.98,61.01,60.94,60.98,12975.0,54.1259,54.1525,54.0904,54.1259,12975.0
2019-06-13 13:30:00,60.99,61.15,60.96,61.14,24313.0,54.1348,54.2768,54.1081,54.2679,24313.0
2019-06-13 14:00:00,61.14,61.14,61.01,61.03,13494.0,54.2679,54.2679,54.1525,54.1703,13494.0
2019-06-13 14:30:00,61.04,61.04,60.93,60.93,16231.0,54.1791,54.1791,54.0815,54.0815,16231.0
2019-06-13 15:00:00,60.93,60.99,60.85,60.92,33586.0,54.0815,54.1348,54.0105,54.0726,33586.0
2019-06-13 15:30:00,60.93,60.93,60.64,60.84,86207.0,54.0815,54.0815,53.8241,54.0016,86207.0
2019-06-14 09:30:00,60.83,61.12,60.71,60.92,24449.0,53.9927,54.2501,53.8862,54.0726,24449.0
2019-06-14 10:00:00,60.95,61.08,60.9,61.08,18228.0,54.0993,54.2146,54.0549,54.2146,18228.0
2019-06-14 10:30:00,61.07,61.19,60.99,61.13,21555.0,54.2058,54.3123,54.1348,54.259,21555.0
2019-06-14 11:00:00,61.14,61.19,61.04,61.16,20643.0,54.2679,54.3123,54.1791,54.2856,20643.0
2019-06-14 11:30:00,61.17,61.23,61.12,61.19,32557.0,54.2945,54.3478,54.2501,54.3123,32557.0
2019-06-14 12:00:00,61.19,61.2,61.08,61.19,27575.0,54.3123,54.3212,54.2146,54.3123,27575.0
2019-06-14 12:30:00,61.19,61.2,61.07,61.13,28882.0,54.3123,54.3212,54.2058,54.259,28882.0
2019-06-14 13:00:00,61.13,61.13,61.04,61.08,14569.0,54.259,54.259,54.1791,54.2146,14569.0
2019-06-14 13:30:00,61.1,61.1,61.05,61.09,12869.0,54.2324,54.2324,54.188,54.2235,12869.0
2019-06-14 14:00:00,61.1,61.29,61.09,61.29,15562.0,54.2324,54.401,54.2235,54.401,15562.0
2019-06-14 14:30:00,61.29,61.29,61.24,61.27,14439.0,54.401,54.401,54.3567,54.3833,14439.0
2019-06-14 15:00:00,61.28,61.4,61.26,61.39,24759.0,54.3922,54.4987,54.3744,54.4898,24759.0
2019-06-14 15:30:00,61.39,61.39,61.26,61.28,43692.0,54.4898,54.4898,54.3744,54.3922,43692.0
2019-06-17 09:30:00,61.33,61.41,61.25,61.34,14891.0,54.4365,54.5075,54.3655,54.4454,14891.0
2019-06-17 10:00:00,61.39,61.59,61.37,61.48,12732.0,54.4898,54.6673,54.472,54.5697,12732.0
2019-06-17 10:30:00,61.49,61.62,61.44,61.59,29497.0,54.5786,54.6939,54.5342,54.6673,29497.0
2019-06-17 11:00:00,61.61,61.65,61.54,61.56,12775.0,54.6851,54.7206,54.6229,54.6407,12775.0
2019-06-17 11:30:00,61.55,61.55,61.41,61.43,12203.0,54.6318,54.6318,54.5075,54.5253,12203.0
2019-06-17 12:00:00,61.44,61.54,61.43,61.49,16497.0,54.5342,54.6229,54.5253,54.5786,16497.0
2019-06-17 12:30:00,61.5,61.54,61.48,61.53,6591.0,54.5874,54.6229,54.5697,54.6141,6591.0
2019-06-17 13:00:00,61.54,61.61,61.49,61.6,20275.0,54.6229,54.6851,54.5786,54.6762,20275.0
2019-06-17 13:30:00,61.6,61.63,61.55,61.63,10245.0,54.6762,54.7028,54.6318,54.7028,10245.0
2019-06-17 14:00:00,61.63,61.64,61.55,61.55,18542.0,54.7028,54.7117,54.6318,54.6318,18542.0
2019-06-17 14:30:00,61.55,61.57,61.5,61.55,19648.0,54.6318,54.6496,54.5874,54.6318,19648.0
2019-06-17 15:00:00,61.56,61.57,61.42,61.51,22335.0,54.6407,54.6496,54.5164,54.5963,22335.0
2019-06-17 15:30:00,61.5,61.53,61.38,61.43,50549.0,54.5874,54.6141,54.4809,54.5253,50549.0
2019-06-18 09:30:00,61.46,61.98,61.22,61.86,28560.0,54.5519,55.0135,54.3389,54.907,28560.0
2019-06-18 10:00:00,61.87,61.91,61.74,61.82,19984.0,54.9158,54.9513,54.8005,54.8715,19984.0
2019-06-18 10:30:00,61.81,62.14,61.79,62.11,19308.0,54.8626,55.1555,54.8448,55.1289,19308.0
2019-06-18 11:00:00,62.11,62.13,61.89,61.96,15228.0,55.1289,55.1466,54.9336,54.9957,15228.0
2019-06-18 11:30:00,61.94,62.02,61.9,62.01,17105.0,54.978,55.049,54.9425,55.0401,17105.0
2019-06-18 12:00:00,62.01,62.08,62.0,62.02,18888.0,55.0401,55.1022,55.0312,55.049,18888.0
2019-06-18 12:30:00,62.02,62.08,61.94,62.0,22368.0,55.049,55.1022,54.978,55.0312,22368.0
2019-06-18 13:00:00,61.99,62.04,61.91,62.0,20540.0,55.0224,55.0667,54.9513,55.0312,20540.0
2019-06-18 13:30:00,62.01,62.04,62.0,62.03,19872.0,55.0401,55.0667,55.0312,55.0579,19872.0
2019-06-18 14:00:00,62.02,62.1,61.99,62.0,29310.0,55.049,55.12,55.0224,55.0312,29310.0
2019-06-18 14:30:00,62.01,62.02,61.94,61.95,24200.0,55.0401,55.049,54.978,54.9869,24200.0
2019-06-18 15:00:00,61.94,61.94,61.72,61.76,19469.0,54.978,54.978,54.7827,54.8182,19469.0
2019-06-18 15:30:00,61.76,61.76,61.61,61.71,42311.0,54.8182,54.8182,54.6851,54.7738,42311.0
2019-06-19 09:30:00,61.9,62.46,61.45,61.98,29783.0,54.9425,55.4395,54.5431,55.0135,29783.0
2019-06-19 10:00:00,61.95,61.97,61.75,61.89,28277.0,54.9869,55.0046,54.8093,54.9336,28277.0
2019-06-19 10:30:00,61.89,62.02,61.8,62.0,36449.0,54.9336,55.049,54.8537,55.0312,36449.0
2019-06-19 11:00:00,62.0,62.06,61.92,62.05,21864.0,55.0312,55.0845,54.9602,55.0756,21864.0
2019-06-19 11:30:00,62.04,62.06,61.94,61.98,19250.0,55.0667,55.0845,54.978,55.0135,19250.0
2019-06-19 12:00:00,61.99,62.01,61.91,61.95,15496.0,55.0224,55.0401,54.9513,54.9869,15496.0
2019-06-19 12:30:00,61.96,62.05,61.94,62.02,31353.0,54.9957,55.0756,54.978,55.049,31353.0
2019-06-19 13:00:00,62.01,62.1,61.97,62.0,31592.0,55.0401,55.12,55.0046,55.0312,31592.0
2019-06-19 13:30:00,62.0,62.1,62.0,62.07,27087.0,55.0312,55.12,55.0312,55.0934,27087.0
2019-06-19 14:00:00,62.09,62.22,62.02,62.14,28252.0,55.1111,55.2265,55.049,55.1555,28252.0
2019-06-19 14:30:00,62.13,62.2,61.96,62.04,22726.0,55.1466,55.2088,54.9957,55.0667,22726.0
2019-06-19 15:00:00,62.04,62.22,62.04,62.15,33581.0,55.0667,55.2265,55.0667,55.1644,33581.0
2019-06-19 15:30:00,62.18,62.35,62.14,62.24,67009.0,55.191,55.3419,55.1555,55.2443,67009.0
2019-06-20 09:30:00,62.75,63.14,62.6,63.01,56066.0,55.6969,56.0431,55.5638,55.9277,56066.0
2019-06-20 10:00:00,62.94,63.02,62.45,62.45,26983.0,55.8656,55.9366,55.4307,55.4307,26983.0
2019-06-20 10:30:00,62.48,62.55,62.33,62.48,32601.0,55.4573,55.5194,55.3241,55.4573,32601.0
2019-06-20 11:00:00,62.52,62.55,62.28,62.28,14587.0,55.4928,55.5194,55.2798,55.2798,14587.0
2019-06-20 11:30:00,62.26,62.31,62.25,62.29,10114.0,55.262,55.3064,55.2531,55.2886,10114.0
2019-06-20 12:00:00,62.3,62.36,62.14,62.28,11400.0,55.2975,55.3508,55.1555,55.2798,11400.0
2019-06-20 12:30:00,62.28,62.29,62.17,62.21,8615.0,55.2798,55.2886,55.1821,55.2176,8615.0
2019-06-20 13:00:00,62.19,62.25,62.14,62.23,13075.0,55.1999,55.2531,55.1555,55.2354,13075.0
2019-06-20 13:30:00,62.25,62.25,62.14,62.15,13120.0,55.2531,55.2531,55.1555,55.1644,13120.0
2019-06-20 14:00:00,62.15,62.18,62.08,62.1,16793.0,55.1644,55.191,55.1022,55.12,16793.0
2019-06-20 14:30:00,62.1,62.21,62.07,62.18,17892.0,55.12,55.2176,55.0934,55.191,17892.0
2019-06-20 15:00:00,62.18,62.19,62.11,62.17,21490.0,55.191,55.1999,55.1289,55.1821,21490.0
2019-06-20 15:30:00,62.17,62.4,62.1,62.4,77549.0,55.1821,55.3863,55.12,55.3863,77549.0
2019-06-21 09:30:00,62.23,62.27,61.81,61.99,18889.0,55.2354,55.2709,54.8626,55.0224,18889.0
2019-06-21 10:00:00,61.99,62.16,61.93,62.15,28606.0,55.0224,55.1732,54.9691,55.1644,28606.0
2019-06-21 10:30:00,62.14,62.16,62.04,62.08,12460.0,55.1555,55.1732,55.0667,55.1022,12460.0
2019-06-21 11:00:00,62.1,62.26,62.09,62.12,20265.0,55.12,55.262,55.1111,55.1377,20265.0
2019-06-21 11:30:00,62.13,62.18,62.06,62.12,21342.0,55.1466,55.191,55.0845,55.1377,21342.0
2019-06-21 12:00:00,62.12,62.24,62.09,62.24,21118.0,55.1377,55.2443,55.1111,55.2443,21118.0
2019-06-21 12:30:00,62.23,62.37,62.19,62.34,14983.0,55.2354,55.3596,55.1999,55.333,14983.0
2019-06-21 13:00:00,62.34,62.4,62.3,62.38,25660.0,55.333,55.3863,55.2975,55.3685,25660.0
2019-06-21 13:30:00,62.37,62.38,62.31,62.34,17887.0,55.3596,55.3685,55.3064,55.333,17887.0
2019-06-21 14:00:00,62.35,62.42,62.34,62.4,19297.0,55.3419,55.404,55.333,55.3863,19297.0
2019-06-21 14:30:00,62.39,62.4,62.28,62.28,19295.0,55.3774,55.3863,55.2798,55.2798,19295.0
2019-06-21 15:00:00,62.28,62.4,62.26,62.38,30283.0,55.2798,55.3863,55.262,55.3685,30283.0
2019-06-21 15:30:00,62.36,62.4,62.19,62.2,201739.0,55.3508,55.3863,55.1999,55.2088,201739.0
2019-06-24 09:30:00,62.27,62.63,62.12,62.12,26499.0,55.2709,55.5904,55.1377,55.1377,26499.0
2019-06-24 10:00:00,62.12,62.36,62.06,62.28,20799.0,55.1377,55.3508,55.0845,55.2798,20799.0
2019-06-24 10:30:00,62.26,62.35,62.17,62.26,31637.0,55.262,55.3419,55.1821,55.262,31637.0
2019-06-24 11:00:00,62.32,62.35,62.22,62.24,20541.0,55.3153,55.3419,55.2265,55.2443,20541.0
2019-06-24 11:30:00,62.26,62.3,62.17,62.19,9718.0,55.262,55.2975,55.1821,55.1999,9718.0
2019-06-24 12:00:00,62.2,62.22,61.93,62.0,25632.0,55.2088,55.2265,54.9691,55.0312,25632.0
2019-06-24 12:30:00,61.99,62.08,61.96,62.03,7479.0,55.0224,55.1022,54.9957,55.0579,7479.0
2019-06-24 13:00:00,62.05,62.15,62.04,62.13,9904.0,55.0756,55.1644,55.0667,55.1466,9904.0
2019-06-24 13:30:00,62.14,62.14,62.0,62.06,13718.0,55.1555,55.1555,55.0312,55.0845,13718.0
2019-06-24 14:00:00,62.06,62.22,62.01,62.18,64196.0,55.0845,55.2265,55.0401,55.191,64196.0
2019-06-24 14:30:00,62.18,62.23,62.15,62.22,12123.0,55.191,55.2354,55.1644,55.2265,12123.0
2019-06-24 15:00:00,62.25,62.3,62.18,62.26,15654.0,55.2531,55.2975,55.191,55.262,15654.0
2019-06-24 15:30:00,62.24,62.3,62.21,62.26,41917.0,55.2443,55.2975,55.2176,55.262,41917.0
2019-06-25 09:30:00,62.2,62.5,62.11,62.5,15945.0,55.2088,55.475,55.1289,55.475,15945.0
2019-06-25 10:00:00,62.5,62.53,62.22,62.34,19543.0,55.475,55.5017,55.2265,55.333,19543.0
2019-06-25 10:30:00,62.32,62.33,62.19,62.23,40396.0,55.3153,55.3241,55.1999,55.2354,40396.0
2019-06-25 11:00:00,62.23,62.35,62.12,62.29,30342.0,55.2354,55.3419,55.1377,55.2886,30342.0
2019-06-25 11:30:00,62.29,62.29,62.21,62.26,10242.0,55.2886,55.2886,55.2176,55.262,10242.0
2019-06-25 12:00:00,62.28,62.32,62.25,62.26,12340.0,55.2798,55.3153,55.2531,55.262,12340.0
2019-06-25 12:30:00,62.25,62.25,62.11,62.17,13252.0,55.2531,55.2531,55.1289,55.1821,13252.0
2019-06-25 13:00:00,62.16,62.16,61.97,62.0,15833.0,55.1732,55.1732,55.0046,55.0312,15833.0
2019-06-25 13:30:00,61.99,62.07,61.91,62.05,49122.0,55.0224,55.0934,54.9513,55.0756,49122.0
2019-06-25 14:00:00,62.05,62.2,62.04,62.11,18836.0,55.0756,55.2088,55.0667,55.1289,18836.0
2019-06-25 14:30:00,62.1,62.12,61.99,62.07,12974.0,55.12,55.1377,55.0224,55.0934,12974.0
2019-06-25 15:00:00,62.07,62.16,62.03,62.15,19845.0,55.0934,55.1732,55.0579,55.1644,19845.0
2019-06-25 15:30:00,62.14,62.21,62.09,62.13,74096.0,55.1555,55.2176,55.1111,55.1466,74096.0
2019-06-26 09:30:00,62.2,62.8,62.02,62.05,24513.0,55.2088,55.7413,55.049,55.0756,24513.0
2019-06-26 10:00:00,62.06,62.06,61.81,61.93,17089.0,55.0845,55.0845,54.8626,54.9691,17089.0
2019-06-26 10:30:00,61.92,62.01,61.85,62.0,18705.0,54.9602,55.0401,54.8981,55.0312,18705.0
2019-06-26 11:00:00,62.0,62.12,61.97,62.11,17177.0,55.0312,55.1377,55.0046,55.1289,17177.0
2019-06-26 11:30:00,62.1,62.12,62.0,62.05,15741.0,55.12,55.1377,55.0312,55.0756,15741.0
2019-06-26 12:00:00,62.05,62.14,62.01,62.1,86273.0,55.0756,55.1555,55.0401,55.12,86273.0
2019-06-26 12:30:00,62.1,62.15,61.96,62.01,29333.0,55.12,55.1644,54.9957,55.0401,29333.0
2019-06-26 13:00:00,62.0,62.07,61.97,62.07,14158.0,55.0312,55.0934,55.0046,55.0934,14158.0
2019-06-26 13:30:00,62.06,62.11,62.0,62.1,13650.0,55.0845,55.1289,55.0312,55.12,13650.0
2019-06-26 14:00:00,62.1,62.17,62.0,62.07,23951.0,55.12,55.1821,55.0312,55.0934,23951.0
2019-06-26 14:30:00,62.08,62.08,61.85,61.94,17376.0,55.1022,55.1022,54.8981,54.978,17376.0
2019-06-26 15:00:00,61.95,61.97,61.91,61.94,18726.0,54.9869,55.0046,54.9513,54.978,18726.0
2019-06-26 15:30:00,61.93,62.11,61.81,61.9,80234.0,54.9691,55.1289,54.8626,54.9425,80234.0
2019-06-27 09:30:00,61.75,61.92,61.73,61.8,9366.0,55.0626,55.2142,55.0448,55.1072,9366.0
2019-06-27 10:00:00,61.79,61.81,61.69,61.73,8518.0,55.0983,55.1161,55.0091,55.0448,8518.0
2019-06-27 10:30:00,61.75,61.78,61.59,61.63,6038.0,55.0626,55.0894,54.92,54.9556,6038.0
2019-06-27 11:00:00,61.66,61.81,61.57,61.6,14655.0,54.9824,55.1161,54.9021,54.9289,14655.0
2019-06-27 11:30:00,61.56,61.64,61.55,61.6,9000.0,54.8932,54.9645,54.8843,54.9289,9000.0
2019-06-27 12:00:00,61.59,61.72,61.59,61.71,8107.0,54.92,55.0359,54.92,55.027,8107.0
2019-06-27 12:30:00,61.72,61.84,61.7,61.78,9126.0,55.0359,55.1429,55.018,55.0894,9126.0
2019-06-27 13:00:00,61.78,61.87,61.78,61.86,7815.0,55.0894,55.1696,55.0894,55.1607,7815.0
2019-06-27 13:30:00,61.86,61.89,61.85,61.87,7526.0,55.1607,55.1875,55.1518,55.1696,7526.0
2019-06-27 14:00:00,61.88,61.95,61.88,61.93,10896.0,55.1785,55.241,55.1785,55.2231,10896.0
2019-06-27 14:30:00,61.92,61.95,61.85,61.85,10942.0,55.2142,55.241,55.1518,55.1518,10942.0
2019-06-27 15:00:00,61.85,61.92,61.73,61.76,14413.0,55.1518,55.2142,55.0448,55.0715,14413.0
2019-06-27 15:30:00,61.76,61.76,61.65,61.66,42483.0,55.0715,55.0715,54.9735,54.9824,42483.0
2019-06-28 09:30:00,61.89,62.03,61.79,61.86,8433.0,55.1875,55.3123,55.0983,55.1607,8433.0
2019-06-28 10:00:00,61.87,61.95,61.75,61.92,11797.0,55.1696,55.241,55.0626,55.2142,11797.0
2019-06-28 10:30:00,61.94,61.96,61.76,61.83,22913.0,55.232,55.2499,55.0715,55.134,22913.0
2019-06-28 11:00:00,61.81,61.94,61.61,61.88,67900.0,55.1161,55.232,54.9378,55.1785,67900.0
2019-06-28 11:30:00,61.86,61.9,61.81,61.89,9671.0,55.1607,55.1964,55.1161,55.1875,9671.0
2019-06-28 12:00:00,61.89,62.07,61.88,62.06,13336.0,55.1875,55.348,55.1785,55.3391,13336.0
2019-06-28 12:30:00,62.09,62.18,62.07,62.15,19067.0,55.3658,55.4461,55.348,55.4193,19067.0
2019-06-28 13:00:00,62.15,62.22,62.13,62.21,14935.0,55.4193,55.4817,55.4015,55.4728,14935.0
2019-06-28 13:30:00,62.23,62.31,62.13,62.15,18937.0,55.4906,55.562,55.4015,55.4193,18937.0
2019-06-28 14:00:00,62.14,62.15,62.04,62.13,19176.0,55.4104,55.4193,55.3212,55.4015,19176.0
2019-06-28 14:30:00,62.17,62.24,62.13,62.15,15761.0,55.4371,55.4996,55.4015,55.4193,15761.0
2019-06-28 15:00:00,62.17,62.17,62.02,62.02,21570.0,55.4371,55.4371,55.3034,55.3034,21570.0
2019-06-28 15:30:00,62.03,62.12,61.91,62.1,104897.0,55.3123,55.3926,55.2053,55.3747,104897.0
2019-07-01 09:30:00,62.64,62.85,62.48,62.5,11526.0,55.8562,56.0435,55.7136,55.7314,11526.0
2019-07-01 10:00:00,62.5,62.53,62.26,62.26,9405.0,55.7314,55.7582,55.5174,55.5174,9405.0
2019-07-01 10:30:00,62.27,62.38,62.15,62.19,11803.0,55.5263,55.6244,55.4193,55.455,11803.0
2019-07-01 11:00:00,62.19,62.27,62.16,62.23,28494.0,55.455,55.5263,55.4282,55.4906,28494.0
2019-07-01 11:30:00,62.25,62.32,62.1,62.23,19966.0,55.5085,55.5709,55.3747,55.4906,19966.0
2019-07-01 12:00:00,62.25,62.37,62.23,62.32,22014.0,55.5085,55.6155,55.4906,55.5709,22014.0
2019-07-01 12:30:00,62.32,62.33,62.21,62.25,18006.0,55.5709,55.5798,55.4728,55.5085,18006.0
2019-07-01 13:00:00,62.22,62.28,62.21,62.26,25860.0,55.4817,55.5352,55.4728,55.5174,25860.0
2019-07-01 13:30:00,62.25,62.33,62.2,62.25,21445.0,55.5085,55.5798,55.4639,55.5085,21445.0
2019-07-01 14:00:00,62.24,62.25,62.11,62.12,22587.0,55.4996,55.5085,55.3836,55.3926,22587.0
2019-07-01 14:30:00,62.11,62.14,61.98,61.99,12799.0,55.3836,55.4104,55.2677,55.2766,12799.0
2019-07-01 15:00:00,62.0,62.07,61.98,62.02,33280.0,55.2856,55.348,55.2677,55.3034,33280.0
2019-07-01 15:30:00,62.02,62.05,61.81,61.88,133278.0,55.3034,55.3301,55.1161,55.1785,133278.0
2019-07-02 09:30:00,61.96,61.96,61.61,61.92,26446.0,55.2499,55.2499,54.9378,55.2142,26446.0
2019-07-02 10:00:00,61.92,62.05,61.86,61.96,73945.0,55.2142,55.3301,55.1607,55.2499,73945.0
2019-07-02 10:30:00,62.01,62.16,61.99,62.08,13407.0,55.2945,55.4282,55.2766,55.3569,13407.0
2019-07-02 11:00:00,62.1,62.1,61.67,61.95,46475.0,55.3747,55.3747,54.9913,55.241,46475.0
2019-07-02 11:30:00,61.96,61.98,61.81,61.93,30274.0,55.2499,55.2677,55.1161,55.2231,30274.0
2019-07-02 12:00:00,61.92,61.93,61.78,61.79,12991.0,55.2142,55.2231,55.0894,55.0983,12991.0
2019-07-02 12:30:00,61.78,61.78,61.65,61.77,18444.0,55.0894,55.0894,54.9735,55.0805,18444.0
2019-07-02 13:00:00,61.77,61.78,61.64,61.74,31000.0,55.0805,55.0894,54.9645,55.0537,31000.0
2019-07-02 13:30:00,61.73,61.88,61.72,61.88,11427.0,55.0448,55.1785,55.0359,55.1785,11427.0
2019-07-02 14:00:00,61.89,62.12,61.89,62.1,13820.0,55.1875,55.3926,55.1875,55.3747,13820.0
2019-07-02 14:30:00,62.1,62.12,61.89,61.91,13108.0,55.3747,55.3926,55.1875,55.2053,13108.0
2019-07-02 15:00:00,61.92,62.21,61.92,62.11,25384.0,55.2142,55.4728,55.2142,55.3836,25384.0
2019-07-02 15:30:00,62.11,62.24,62.11,62.17,59608.0,55.3836,55.4996,55.3836,55.4371,59608.0
2019-07-03 09:30:00,62.43,62.72,62.29,62.72,13553.0,55.669,55.9276,55.5441,55.9276,13553.0
2019-07-03 10:00:00,62.88,62.88,62.6,62.66,11290.0,56.0703,56.0703,55.8206,55.8741,11290.0
2019-07-03 10:30:00,62.68,62.8,62.68,62.78,15147.0,55.8919,55.9989,55.8919,55.9811,15147.0
2019-07-03 11:00:00,62.8,62.84,62.73,62.83,11183.0,55.9989,56.0346,55.9365,56.0257,11183.0
2019-07-03 11:30:00,62.83,62.88,62.76,62.8,15615.0,56.0257,56.0703,55.9632,55.9989,15615.0
2019-07-03 12:00:00,62.82,62.93,62.8,62.9,18283.0,56.0167,56.1148,55.9989,56.0881,18283.0
2019-07-03 12:30:00,62.91,62.92,62.68,62.69,64564.0,56.097,56.1059,55.8919,55.9008,64564.0
2019-07-05 09:30:00,62.44,62.79,62.03,62.33,37399.0,55.6779,55.99,55.3123,55.5798,37399.0
2019-07-05 10:00:00,62.33,62.39,62.31,62.34,9284.0,55.5798,55.6333,55.562,55.5887,9284.0
2019-07-05 10:30:00,62.29,62.29,61.95,62.08,19206.0,55.5441,55.5441,55.241,55.3569,19206.0
2019-07-05 11:00:00,62.08,62.36,62.05,62.35,24898.0,55.3569,55.6066,55.3301,55.5976,24898.0
2019-07-05 11:30:00,62.34,62.55,62.28,62.39,31848.0,55.5887,55.776,55.5352,55.6333,31848.0
2019-07-05 12:00:00,62.39,62.61,62.38,62.61,33033.0,55.6333,55.8295,55.6244,55.8295,33033.0
2019-07-05 12:30:00,62.58,62.6,62.52,62.52,9315.0,55.8027,55.8206,55.7492,55.7492,9315.0
2019-07-05 13:00:00,62.53,62.68,62.53,62.67,25707.0,55.7582,55.8919,55.7582,55.883,25707.0
2019-07-05 13:30:00,62.67,62.75,62.64,62.75,16795.0,55.883,55.9543,55.8562,55.9543,16795.0
2019-07-05 14:00:00,62.74,62.79,62.69,62.71,28076.0,55.9454,55.99,55.9008,55.9187,28076.0
2019-07-05 14:30:00,62.72,62.75,62.69,62.74,15176.0,55.9276,55.9543,55.9008,55.9454,15176.0
2019-07-05 15:00:00,62.75,62.75,62.62,62.67,24585.0,55.9543,55.9543,55.8384,55.883,24585.0
2019-07-05 15:30:00,62.68,62.85,62.64,62.84,83199.0,55.8919,56.0435,55.8562,56.0346,83199.0
2019-07-08 09:30:00,62.41,62.84,62.26,62.84,30657.0,55.6512,56.0346,55.5174,56.0346,30657.0
2019-07-08 10:00:00,62.82,63.13,62.79,62.8,37020.0,56.0167,56.2932,55.99,55.9989,37020.0
2019-07-08 10:30:00,62.8,62.99,62.75,62.89,51108.0,55.9989,56.1683,55.9543,56.0792,51108.0
2019-07-08 11:00:00,62.89,62.93,62.78,62.81,21040.0,56.0792,56.1148,55.9811,56.0078,21040.0
2019-07-08 11:30:00,62.78,62.81,62.71,62.74,30725.0,55.9811,56.0078,55.9187,55.9454,30725.0
2019-07-08 12:00:00,62.74,62.75,62.61,62.64,13305.0,55.9454,55.9543,55.8295,55.8562,13305.0
2019-07-08 12:30:00,62.64,62.73,62.64,62.72,11852.0,55.8562,55.9365,55.8562,55.9276,11852.0
2019-07-08 13:00:00,62.71,62.74,62.67,62.7,15155.0,55.9187,55.9454,55.883,55.9097,15155.0
2019-07-08 13:30:00,62.71,62.85,62.66,62.76,51911.0,55.9187,56.0435,55.8741,55.9632,51911.0
2019-07-08 14:00:00,62.76,62.76,62.56,62.56,13653.0,55.9632,55.9632,55.7849,55.7849,13653.0
2019-07-08 14:30:00,62.6,62.7,62.58,62.61,182476.0,55.8206,55.9097,55.8027,55.8295,182476.0
2019-07-08 15:00:00,62.6,62.73,62.6,62.72,82671.0,55.8206,55.9365,55.8206,55.9276,82671.0
2019-07-08 15:30:00,62.69,62.72,62.51,62.59,93150.0,55.9008,55.9276,55.7403,55.8117,93150.0
2019-07-09 09:30:00,62.55,62.89,62.48,62.6,34889.0,55.776,56.0792,55.7136,55.8206,34889.0
2019-07-09 10:00:00,62.64,62.66,62.53,62.61,23438.0,55.8562,55.8741,55.7582,55.8295,23438.0
2019-07-09 10:30:00,62.6,62.63,62.49,62.5,23204.0,55.8206,55.8473,55.7225,55.7314,23204.0
2019-07-09 11:00:00,62.49,62.62,62.48,62.61,38644.0,55.7225,55.8384,55.7136,55.8295,38644.0
2019-07-09 11:30:00,62.6,62.64,62.54,62.61,12260.0,55.8206,55.8562,55.7671,55.8295,12260.0
2019-07-09 12:00:00,62.61,62.64,62.59,62.63,12605.0,55.8295,55.8562,55.8117,55.8473,12605.0
2019-07-09 12:30:00,62.63,62.63,62.41,62.6,52548.0,55.8473,55.8473,55.6512,55.8206,52548.0
2019-07-09 13:00:00,62.59,62.66,62.56,62.66,9652.0,55.8117,55.8741,55.7849,55.8741,9652.0
2019-07-09 13:30:00,62.64,62.65,62.57,62.6,17690.0,55.8562,55.8652,55.7938,55.8206,17690.0
2019-07-09 14:00:00,62.6,62.67,62.55,62.65,18899.0,55.8206,55.883,55.776,55.8652,18899.0
2019-07-09 14:30:00,62.64,62.74,62.6,62.71,24403.0,55.8562,55.9454,55.8206,55.9187,24403.0
2019-07-09 15:00:00,62.71,62.77,62.64,62.68,29519.0,55.9187,55.9722,55.8562,55.8919,29519.0
2019-07-09 15:30:00,62.67,62.94,62.66,62.9,64966.0,55.883,56.1238,55.8741,56.0881,64966.0
2019-07-10 09:30:00,63.01,63.36,62.85,63.18,136498.0,56.1862,56.4983,56.0435,56.3378,136498.0
2019-07-10 10:00:00,63.22,63.27,62.94,62.98,149498.0,56.3734,56.418,56.1238,56.1594,149498.0
2019-07-10 10:30:00,62.99,63.07,62.83,62.83,55701.0,56.1683,56.2397,56.0257,56.0257,55701.0
2019-07-10 11:00:00,62.82,62.84,62.68,62.73,31991.0,56.0167,56.0346,55.8919,55.9365,31991.0
2019-07-10 11:30:00,62.71,62.96,62.64,62.94,73861.0,55.9187,56.1416,55.8562,56.1238,73861.0
2019-07-10 12:00:00,62.94,63.07,62.88,62.93,48518.0,56.1238,56.2397,56.0703,56.1148,48518.0
2019-07-10 12:30:00,62.94,63.09,62.93,63.02,46570.0,56.1238,56.2575,56.1148,56.1951,46570.0
2019-07-10 13:00:00,63.02,63.03,62.94,62.99,12268.0,56.1951,56.204,56.1238,56.1683,12268.0
2019-07-10 13:30:00,62.98,63.0,62.89,62.9,18994.0,56.1594,56.1773,56.0792,56.0881,18994.0
2019-07-10 14:00:00,62.9,62.97,62.8,62.8,33818.0,56.0881,56.1505,55.9989,55.9989,33818.0
2019-07-10 14:30:00,62.8,62.83,62.69,62.77,15398.0,55.9989,56.0257,55.9008,55.9722,15398.0
2019-07-10 15:00:00,62.76,62.86,62.76,62.86,44540.0,55.9632,56.0524,55.9632,56.0524,44540.0
2019-07-10 15:30:00,62.86,62.94,62.8,62.86,93807.0,56.0524,56.1238,55.9989,56.0524,93807.0
2019-07-11 09:30:00,63.02,63.28,62.81,62.89,24900.0,56.1951,56.4269,56.0078,56.0792,24900.0
2019-07-11 10:00:00,62.9,63.05,62.85,62.99,12816.0,56.0881,56.2218,56.0435,56.1683,12816.0
2019-07-11 10:30:00,62.97,62.97,62.8,62.83,13040.0,56.1505,56.1505,55.9989,56.0257,13040.0
2019-07-11 11:00:00,62.82,63.02,62.82,62.99,14818.0,56.0167,56.1951,56.0167,56.1683,14818.0
2019-07-11 11:30:00,62.99,63.08,62.97,63.06,7393.0,56.1683,56.2486,56.1505,56.2308,7393.0
2019-07-11 12:00:00,63.06,63.07,62.88,62.95,15322.0,56.2308,56.2397,56.0703,56.1327,15322.0
2019-07-11 12:30:00,62.97,63.0,62.81,62.87,50242.0,56.1505,56.1773,56.0078,56.0613,50242.0
2019-07-11 13:00:00,62.87,62.88,62.78,62.78,16130.0,56.0613,56.0703,55.9811,55.9811,16130.0
2019-07-11 13:30:00,62.77,62.79,62.67,62.69,10620.0,55.9722,55.99,55.883,55.9008,10620.0
2019-07-11 14:00:00,62.71,62.71,62.57,62.63,18324.0,55.9187,55.9187,55.7938,55.8473,18324.0
2019-07-11 14:30:00,62.64,62.72,62.62,62.68,12671.0,55.8562,55.9276,55.8384,55.8919,12671.0
2019-07-11 15:00:00,62.69,62.72,62.61,62.61,19168.0,55.9008,55.9276,55.8295,55.8295,19168.0
2019-07-11 15:30:00,62.6,62.8,62.55,62.76,52378.0,55.8206,55.9989,55.776,55.9632,52378.0
2019-07-12 09:30:00,63.01,63.12,62.85,62.85,31736.0,56.1862,56.2843,56.0435,56.0435,31736.0
2019-07-12 10:00:00,62.85,63.02,62.84,63.02,41391.0,56.0435,56.1951,56.0346,56.1951,41391.0
2019-07-12 10:30:00,63.02,63.21,63.02,63.05,20192.0,56.1951,56.3645,56.1951,56.2218,20192.0
2019-07-12 11:00:00,63.05,63.11,62.99,63.11,21421.0,56.2218,56.2753,56.1683,56.2753,21421.0
2019-07-12 11:30:00,63.1,63.31,63.09,63.31,14056.0,56.2664,56.4537,56.2575,56.4537,14056.0
2019-07-12 12:00:00,63.31,63.32,63.14,63.19,31921.0,56.4537,56.4626,56.3021,56.3467,31921.0
2019-07-12 12:30:00,63.19,63.25,63.17,63.22,19277.0,56.3467,56.4002,56.3288,56.3734,19277.0
2019-07-12 13:00:00,63.21,63.23,63.08,63.12,39539.0,56.3645,56.3823,56.2486,56.2843,39539.0
2019-07-12 13:30:00,63.11,63.33,63.11,63.32,24651.0,56.2753,56.4715,56.2753,56.4626,24651.0
2019-07-12 14:00:00,63.33,63.42,63.3,63.37,31339.0,56.4715,56.5518,56.4448,56.5072,31339.0
2019-07-12 14:30:00,63.38,63.52,63.37,63.52,17219.0,56.5161,56.6409,56.5072,56.6409,17219.0
2019-07-12 15:00:00,63.52,63.52,63.35,63.4,23919.0,56.6409,56.6409,56.4894,56.5339,23919.0
2019-07-12 15:30:00,63.39,63.49,63.34,63.46,56556.0,56.525,56.6142,56.4804,56.5874,56556.0
2019-07-15 09:30:00,63.58,63.62,63.31,63.47,39936.0,56.6944,56.7301,56.4537,56.5964,39936.0
2019-07-15 10:00:00,63.47,63.72,63.47,63.71,27722.0,56.5964,56.8193,56.5964,56.8104,27722.0
2019-07-15 10:30:00,63.71,63.78,63.54,63.57,28529.0,56.8104,56.8728,56.6588,56.6855,28529.0
2019-07-15 11:00:00,63.57,63.57,63.38,63.49,36708.0,56.6855,56.6855,56.5161,56.6142,36708.0
2019-07-15 11:30:00,63.49,63.49,63.36,63.39,25172.0,56.6142,56.6142,56.4983,56.525,25172.0
2019-07-15 12:00:00,63.38,63.47,63.38,63.39,20606.0,56.5161,56.5964,56.5161,56.525,20606.0
2019-07-15 12:30:00,63.39,63.52,63.39,63.48,19201.0,56.525,56.6409,56.525,56.6053,19201.0
2019-07-15 13:00:00,63.5,63.58,63.46,63.58,10069.0,56.6231,56.6944,56.5874,56.6944,10069.0
2019-07-15 13:30:00,63.58,63.58,63.43,63.44,12793.0,56.6944,56.6944,56.5607,56.5696,12793.0
2019-07-15 14:00:00,63.42,63.49,63.39,63.44,18332.0,56.5518,56.6142,56.525,56.5696,18332.0
2019-07-15 14:30:00,63.46,63.53,63.43,63.49,18531.0,56.5874,56.6499,56.5607,56.6142,18531.0
2019-07-15 15:00:00,63.49,63.64,63.47,63.64,32191.0,56.6142,56.7479,56.5964,56.7479,32191.0
2019-07-15 15:30:00,63.62,63.65,63.56,63.62,37368.0,56.7301,56.7569,56.6766,56.7301,37368.0
2019-07-16 09:30:00,63.49,63.56,63.21,63.32,19718.0,56.6142,56.6766,56.3645,56.4626,19718.0
2019-07-16 10:00:00,63.31,63.36,63.01,63.3,107282.0,56.4537,56.4983,56.1862,56.4448,107282.0
2019-07-16 10:30:00,63.3,63.45,63.17,63.34,30161.0,56.4448,56.5785,56.3288,56.4804,30161.0
2019-07-16 11:00:00,63.34,63.42,63.25,63.25,41801.0,56.4804,56.5518,56.4002,56.4002,41801.0
2019-07-16 11:30:00,63.25,63.31,63.2,63.28,18878.0,56.4002,56.4537,56.3556,56.4269,18878.0
2019-07-16 12:00:00,63.28,63.31,63.11,63.2,26522.0,56.4269,56.4537,56.2753,56.3556,26522.0
2019-07-16 12:30:00,63.22,63.22,62.93,62.96,54383.0,56.3734,56.3734,56.1148,56.1416,54383.0
2019-07-16 13:00:00,62.97,63.08,62.9,63.06,23030.0,56.1505,56.2486,56.0881,56.2308,23030.0
2019-07-16 13:30:00,63.08,63.24,63.03,63.04,20799.0,56.2486,56.3913,56.204,56.2129,20799.0
2019-07-16 14:00:00,63.05,63.08,62.97,62.99,16200.0,56.2218,56.2486,56.1505,56.1683,16200.0
2019-07-16 14:30:00,62.99,63.04,62.94,63.0,35287.0,56.1683,56.2129,56.1238,56.1773,35287.0
2019-07-16 15:00:00,63.01,63.15,63.0,63.07,38012.0,56.1862,56.311,56.1773,56.2397,38012.0
2019-07-16 15:30:00,63.07,63.35,63.06,63.27,93706.0,56.2397,56.4894,56.2308,56.418,93706.0
2019-07-17 09:30:00,63.28,63.82,63.02,63.29,17079.0,56.4269,56.9085,56.1951,56.4358,17079.0
2019-07-17 10:00:00,63.31,63.41,63.26,63.31,42400.0,56.4537,56.5429,56.4091,56.4537,42400.0
2019-07-17 10:30:00,63.31,63.43,63.25,63.27,27408.0,56.4537,56.5607,56.4002,56.418,27408.0
2019-07-17 11:00:00,63.25,63.36,63.24,63.31,11567.0,56.4002,56.4983,56.3913,56.4537,11567.0
2019-07-17 11:30:00,63.31,63.54,63.31,63.51,15990.0,56.4537,56.6588,56.4537,56.632,15990.0
2019-07-17 12:00:00,63.52,63.6,63.47,63.54,16751.0,56.6409,56.7123,56.5964,56.6588,16751.0
2019-07-17 12:30:00,63.54,63.54,63.44,63.44,10322.0,56.6588,56.6588,56.5696,56.5696,10322.0
2019-07-17 13:00:00,63.44,63.49,63.4,63.49,9547.0,56.5696,56.6142,56.5339,56.6142,9547.0
2019-07-17 13:30:00,63.49,63.49,63.43,63.47,10706.0,56.6142,56.6142,56.5607,56.5964,10706.0
2019-07-17 14:00:00,63.48,63.48,63.38,63.41,29754.0,56.6053,56.6053,56.5161,56.5429,29754.0
2019-07-17 14:30:00,63.41,63.42,63.33,63.33,12803.0,56.5429,56.5518,56.4715,56.4715,12803.0
2019-07-17 15:00:00,63.33,63.33,63.25,63.26,35077.0,56.4715,56.4715,56.4002,56.4091,35077.0
2019-07-17 15:30:00,63.25,63.36,63.21,63.21,128826.0,56.4002,56.4983,56.3645,56.3645,128826.0
2019-07-18 09:30:00,63.18,63.23,62.96,63.23,7911.0,56.3378,56.3823,56.1416,56.3823,7911.0
2019-07-18 10:00:00,63.38,63.38,63.16,63.23,24813.0,56.5161,56.5161,56.3199,56.3823,24813.0
2019-07-18 10:30:00,63.24,63.39,63.24,63.32,10061.0,56.3913,56.525,56.3913,56.4626,10061.0
2019-07-18 11:00:00,63.32,63.47,63.27,63.42,15095.0,56.4626,56.5964,56.418,56.5518,15095.0
2019-07-18 11:30:00,63.43,63.44,63.31,63.41,10792.0,56.5607,56.5696,56.4537,56.5429,10792.0
2019-07-18 12:00:00,63.39,63.64,63.39,63.62,12752.0,56.525,56.7479,56.525,56.7301,12752.0
2019-07-18 12:30:00,63.62,63.63,63.52,63.53,6529.0,56.7301,56.739,56.6409,56.6499,6529.0
2019-07-18 13:00:00,63.54,63.73,63.53,63.64,12578.0,56.6588,56.8282,56.6499,56.7479,12578.0
2019-07-18 13:30:00,63.63,63.81,63.61,63.8,27622.0,56.739,56.8995,56.7212,56.8906,27622.0
2019-07-18 14:00:00,63.8,63.89,63.72,63.87,15052.0,56.8906,56.9709,56.8193,56.953,15052.0
2019-07-18 14:30:00,63.87,63.93,63.87,63.9,10714.0,56.953,57.0065,56.953,56.9798,10714.0
2019-07-18 15:00:00,63.9,63.95,63.73,63.78,19315.0,56.9798,57.0244,56.8282,56.8728,19315.0
2019-07-18 15:30:00,63.78,63.88,63.71,63.85,40840.0,56.8728,56.962,56.8104,56.9352,40840.0
2019-07-19 09:30:00,63.98,63.99,63.71,63.94,10129.0,57.0511,57.06,56.8104,57.0155,10129.0
2019-07-19 10:00:00,63.93,64.06,63.91,64.0,25518.0,57.0065,57.1225,56.9887,57.069,25518.0
2019-07-19 10:30:00,64.01,64.05,63.92,63.98,13232.0,57.0779,57.1135,56.9976,57.0511,13232.0
2019-07-19 11:00:00,64.02,64.15,63.86,63.87,31068.0,57.0868,57.2027,56.9441,56.953,31068.0
2019-07-19 11:30:00,63.86,63.87,63.75,63.84,8300.0,56.9441,56.953,56.846,56.9263,8300.0
2019-07-19 12:00:00,63.86,64.11,63.86,64.1,18190.0,56.9441,57.167,56.9441,57.1581,18190.0
2019-07-19 12:30:00,64.09,64.17,64.08,64.14,23058.0,57.1492,57.2205,57.1403,57.1938,23058.0
2019-07-19 13:00:00,64.14,64.18,64.1,64.18,13268.0,57.1938,57.2295,57.1581,57.2295,13268.0
2019-07-19 13:30:00,64.18,64.18,64.1,64.13,17190.0,57.2295,57.2295,57.1581,57.1849,17190.0
2019-07-19 14:00:00,64.14,64.14,63.86,63.86,11985.0,57.1938,57.1938,56.9441,56.9441,11985.0
2019-07-19 14:30:00,63.87,63.91,63.82,63.87,17120.0,56.953,56.9887,56.9085,56.953,17120.0
2019-07-19 15:00:00,63.85,63.86,63.65,63.75,42227.0,56.9352,56.9441,56.7569,56.846,42227.0
2019-07-19 15:30:00,63.76,63.85,63.52,63.53,82458.0,56.8549,56.9352,56.6409,56.6499,82458.0
2019-07-22 09:30:00,63.54,63.75,63.48,63.67,10427.0,56.6588,56.846,56.6053,56.7747,10427.0
2019-07-22 10:00:00,63.69,63.78,63.67,63.73,68087.0,56.7925,56.8728,56.7747,56.8282,68087.0
2019-07-22 10:30:00,63.75,63.78,63.66,63.71,12543.0,56.846,56.8728,56.7658,56.8104,12543.0
2019-07-22 11:00:00,63.73,63.73,63.6,63.64,12713.0,56.8282,56.8282,56.7123,56.7479,12713.0
2019-07-22 11:30:00,63.65,63.67,63.55,63.67,10746.0,56.7569,56.7747,56.6677,56.7747,10746.0
2019-07-22 12:00:00,63.67,63.75,63.56,63.74,11082.0,56.7747,56.846,56.6766,56.8371,11082.0
2019-07-22 12:30:00,63.72,63.78,63.68,63.73,15233.0,56.8193,56.8728,56.7836,56.8282,15233.0
2019-07-22 13:00:00,63.74,63.75,63.48,63.51,38138.0,56.8371,56.846,56.6053,56.632,38138.0
2019-07-22 13:30:00,63.55,63.58,63.43,63.44,14589.0,56.6677,56.6944,56.5607,56.5696,14589.0
2019-07-22 14:00:00,63.45,63.48,63.36,63.37,8653.0,56.5785,56.6053,56.4983,56.5072,8653.0
2019-07-22 14:30:00,63.37,63.39,63.29,63.38,13213.0,56.5072,56.525,56.4358,56.5161,13213.0
2019-07-22 15:00:00,63.38,63.54,63.34,63.42,24467.0,56.5161,56.6588,56.4804,56.5518,24467.0
2019-07-22 15:30:00,63.42,63.43,63.11,63.15,175705.0,56.5518,56.5607,56.2753,56.311,175705.0
2019-07-23 09:30:00,63.32,63.61,63.06,63.23,42453.0,56.4626,56.7212,56.2308,56.3823,42453.0
2019-07-23 10:00:00,63.22,63.25,62.94,63.12,57195.0,56.3734,56.4002,56.1238,56.2843,57195.0
2019-07-23 10:30:00,63.14,63.44,63.11,63.39,17711.0,56.3021,56.5696,56.2753,56.525,17711.0
2019-07-23 11:00:00,63.36,63.37,63.23,63.3,17603.0,56.4983,56.5072,56.3823,56.4448,17603.0
2019-07-23 11:30:00,63.26,63.28,63.11,63.16,23084.0,56.4091,56.4269,56.2753,56.3199,23084.0
2019-07-23 12:00:00,63.17,63.17,63.1,63.12,15923.0,56.3288,56.3288,56.2664,56.2843,15923.0
2019-07-23 12:30:00,63.13,63.5,63.13,63.48,17776.0,56.2932,56.6231,56.2932,56.6053,17776.0
2019-07-23 13:00:00,63.54,63.59,63.42,63.49,47448.0,56.6588,56.7034,56.5518,56.6142,47448.0
2019-07-23 13:30:00,63.48,63.72,63.45,63.7,54703.0,56.6053,56.8193,56.5785,56.8014,54703.0
2019-07-23 14:00:00,63.7,63.71,63.46,63.51,32249.0,56.8014,56.8104,56.5874,56.632,32249.0
2019-07-23 14:30:00,63.51,63.51,63.26,63.32,56901.0,56.632,56.632,56.4091,56.4626,56901.0
2019-07-23 15:00:00,63.33,63.63,63.29,63.62,45228.0,56.4715,56.739,56.4358,56.7301,45228.0
2019-07-23 15:30:00,63.67,63.78,63.63,63.69,63387.0,56.7747,56.8728,56.739,56.7925,63387.0
2019-07-24 09:30:00,63.51,63.89,63.35,63.7,27447.0,56.632,56.9709,56.4894,56.8014,27447.0
2019-07-24 10:00:00,63.67,63.79,63.54,63.65,22788.0,56.7747,56.8817,56.6588,56.7569,22788.0
2019-07-24 10:30:00,63.65,63.81,63.6,63.76,10328.0,56.7569,56.8995,56.7123,56.8549,10328.0
2019-07-24 11:00:00,63.78,63.8,63.63,63.63,16242.0,56.8728,56.8906,56.739,56.739,16242.0
2019-07-24 11:30:00,63.63,63.7,63.59,63.59,14009.0,56.739,56.8014,56.7034,56.7034,14009.0
2019-07-24 12:00:00,63.59,63.76,63.59,63.75,14904.0,56.7034,56.8549,56.7034,56.846,14904.0
2019-07-24 12:30:00,63.75,63.84,63.71,63.81,20468.0,56.846,56.9263,56.8104,56.8995,20468.0
2019-07-24 13:00:00,63.81,63.92,63.76,63.87,24332.0,56.8995,56.9976,56.8549,56.953,24332.0
2019-07-24 13:30:00,63.87,63.87,63.78,63.85,17280.0,56.953,56.953,56.8728,56.9352,17280.0
2019-07-24 14:00:00,63.85,63.93,63.83,63.91,12655.0,56.9352,57.0065,56.9174,56.9887,12655.0
2019-07-24 14:30:00,63.89,63.9,63.74,63.87,26414.0,56.9709,56.9798,56.8371,56.953,26414.0
2019-07-24 15:00:00,63.88,63.92,63.81,63.89,22696.0,56.962,56.9976,56.8995,56.9709,22696.0
2019-07-24 15:30:00,63.91,64.04,63.87,63.99,51587.0,56.9887,57.1046,56.953,57.06,51587.0
2019-07-25 09:30:00,63.95,64.04,63.6,63.95,35829.0,57.0244,57.1046,56.7123,57.0244,35829.0
2019-07-25 10:00:00,63.95,64.05,63.8,63.9,9391.0,57.0244,57.1135,56.8906,56.9798,9391.0
2019-07-25 10:30:00,63.84,64.11,63.82,64.08,9713.0,56.9263,57.167,56.9085,57.1403,9713.0
2019-07-25 11:00:00,64.05,64.1,63.94,64.03,11401.0,57.1135,57.1581,57.0155,57.0957,11401.0
2019-07-25 11:30:00,64.01,64.06,63.96,64.03,6826.0,57.0779,57.1225,57.0333,57.0957,6826.0
2019-07-25 12:00:00,64.02,64.1,63.97,64.09,8592.0,57.0868,57.1581,57.0422,57.1492,8592.0
2019-07-25 12:30:00,64.08,64.13,64.0,64.09,12054.0,57.1403,57.1849,57.069,57.1492,12054.0
2019-07-25 13:00:00,64.09,64.16,64.05,64.1,10193.0,57.1492,57.2116,57.1135,57.1581,10193.0
2019-07-25 13:30:00,64.14,64.23,64.12,64.12,9385.0,57.1938,57.274,57.176,57.176,9385.0
2019-07-25 14:00:00,64.13,64.33,64.12,64.3,16070.0,57.1849,57.3632,57.176,57.3365,16070.0
2019-07-25 14:30:00,64.28,64.3,64.15,64.22,8593.0,57.3186,57.3365,57.2027,57.2651,8593.0
2019-07-25 15:00:00,64.2,64.25,64.12,64.22,23822.0,57.2473,57.2919,57.176,57.2651,23822.0
2019-07-25 15:30:00,64.23,64.25,64.09,64.09,43994.0,57.274,57.2919,57.1492,57.1492,43994.0
2019-07-26 09:30:00,64.33,64.62,64.21,64.34,12746.0,57.3632,57.6218,57.2562,57.3721,12746.0
2019-07-26 10:00:00,64.32,64.56,64.31,64.37,15147.0,57.3543,57.5683,57.3454,57.3989,15147.0
2019-07-26 10:30:00,64.42,64.5,64.4,64.4,10605.0,57.4435,57.5148,57.4256,57.4256,10605.0
2019-07-26 11:00:00,64.4,64.58,64.33,64.58,11743.0,57.4256,57.5861,57.3632,57.5861,11743.0
2019-07-26 11:30:00,64.57,64.57,64.45,64.52,9900.0,57.5772,57.5772,57.4702,57.5326,9900.0
2019-07-26 12:00:00,64.53,64.6,64.45,64.6,17209.0,57.5416,57.604,57.4702,57.604,17209.0
2019-07-26 12:30:00,64.6,64.6,64.48,64.5,30332.0,57.604,57.604,57.497,57.5148,30332.0
2019-07-26 13:00:00,64.5,64.56,64.5,64.53,7317.0,57.5148,57.5683,57.5148,57.5416,7317.0
2019-07-26 13:30:00,64.53,64.56,64.49,64.53,7920.0,57.5416,57.5683,57.5059,57.5416,7920.0
2019-07-26 14:00:00,64.53,64.53,64.42,64.46,8258.0,57.5416,57.5416,57.4435,57.4791,8258.0
2019-07-26 14:30:00,64.46,64.52,64.43,64.49,8540.0,57.4791,57.5326,57.4524,57.5059,8540.0
2019-07-26 15:00:00,64.49,64.62,64.49,64.57,14244.0,57.5059,57.6218,57.5059,57.5772,14244.0
2019-07-26 15:30:00,64.56,64.58,64.32,64.43,69182.0,57.5683,57.5861,57.3543,57.4524,69182.0
2019-07-29 09:30:00,64.54,64.77,64.44,64.44,14749.0,57.5505,57.7556,57.4613,57.4613,14749.0
2019-07-29 10:00:00,64.41,64.52,64.33,64.46,15749.0,57.4346,57.5326,57.3632,57.4791,15749.0
2019-07-29 10:30:00,64.45,64.55,64.42,64.47,7837.0,57.4702,57.5594,57.4435,57.4881,7837.0
2019-07-29 11:00:00,64.47,64.48,64.36,64.41,11757.0,57.4881,57.497,57.39,57.4346,11757.0
2019-07-29 11:30:00,64.4,64.54,64.39,64.48,7623.0,57.4256,57.5505,57.4167,57.497,7623.0
2019-07-29 12:00:00,64.5,64.5,64.36,64.48,10273.0,57.5148,57.5148,57.39,57.497,10273.0
2019-07-29 12:30:00,64.46,64.49,64.42,64.48,7670.0,57.4791,57.5059,57.4435,57.497,7670.0
2019-07-29 13:00:00,64.49,64.53,64.44,64.48,7538.0,57.5059,57.5416,57.4613,57.497,7538.0
2019-07-29 13:30:00,64.48,64.55,64.45,64.5,10195.0,57.497,57.5594,57.4702,57.5148,10195.0
2019-07-29 14:00:00,64.48,64.48,64.43,64.46,9073.0,57.497,57.497,57.4524,57.4791,9073.0
2019-07-29 14:30:00,64.46,64.51,64.4,64.47,17446.0,57.4791,57.5237,57.4256,57.4881,17446.0
2019-07-29 15:00:00,64.48,64.5,64.42,64.44,17923.0,57.497,57.5148,57.4435,57.4613,17923.0
2019-07-29 15:30:00,64.45,64.55,64.43,64.43,35059.0,57.4702,57.5594,57.4524,57.4524,35059.0
2019-07-30 09:30:00,64.0,64.19,62.52,64.13,38571.0,57.069,57.2384,55.7492,57.1849,38571.0
2019-07-30 10:00:00,64.17,64.29,64.06,64.29,13181.0,57.2205,57.3276,57.1225,57.3276,13181.0
2019-07-30 10:30:00,64.31,64.41,64.27,64.3,26842.0,57.3454,57.4346,57.3097,57.3365,26842.0
2019-07-30 11:00:00,64.34,64.35,64.22,64.24,26094.0,57.3721,57.3811,57.2651,57.283,26094.0
2019-07-30 11:30:00,64.24,64.27,64.13,64.14,32062.0,57.283,57.3097,57.1849,57.1938,32062.0
2019-07-30 12:00:00,64.14,64.28,64.13,64.22,13672.0,57.1938,57.3186,57.1849,57.2651,13672.0
2019-07-30 12:30:00,64.22,64.38,64.16,64.19,43992.0,57.2651,57.4078,57.2116,57.2384,43992.0
2019-07-30 13:00:00,64.18,64.22,64.14,64.18,10321.0,57.2295,57.2651,57.1938,57.2295,10321.0
2019-07-30 13:30:00,64.21,64.23,64.15,64.17,6416.0,57.2562,57.274,57.2027,57.2205,6416.0
2019-07-30 14:00:00,64.16,64.24,64.1,64.1,17584.0,57.2116,57.283,57.1581,57.1581,17584.0
2019-07-30 14:30:00,64.08,64.16,64.05,64.15,26047.0,57.1403,57.2116,57.1135,57.2027,26047.0
2019-07-30 15:00:00,64.15,64.22,64.09,64.14,96600.0,57.2027,57.2651,57.1492,57.1938,96600.0
2019-07-30 15:30:00,64.14,64.18,64.05,64.16,105554.0,57.1938,57.2295,57.1135,57.2116,105554.0
2019-07-31 09:30:00,64.25,64.52,63.93,64.39,13309.0,57.2919,57.5326,57.0065,57.4167,13309.0
2019-07-31 10:00:00,64.36,64.37,64.16,64.34,55475.0,57.39,57.3989,57.2116,57.3721,55475.0
2019-07-31 10:30:00,64.34,64.36,64.21,64.28,14051.0,57.3721,57.39,57.2562,57.3186,14051.0
2019-07-31 11:00:00,64.29,64.36,64.22,64.27,14495.0,57.3276,57.39,57.2651,57.3097,14495.0
2019-07-31 11:30:00,64.26,64.36,64.26,64.36,14487.0,57.3008,57.39,57.3008,57.39,14487.0
2019-07-31 12:00:00,64.35,64.38,64.28,64.28,9466.0,57.3811,57.4078,57.3186,57.3186,9466.0
2019-07-31 12:30:00,64.3,64.3,64.13,64.23,43925.0,57.3365,57.3365,57.1849,57.274,43925.0
2019-07-31 13:00:00,64.24,64.29,64.23,64.26,10850.0,57.283,57.3276,57.274,57.3008,10850.0
2019-07-31 13:30:00,64.26,64.31,64.17,64.23,43015.0,57.3008,57.3454,57.2205,57.274,43015.0
2019-07-31 14:00:00,64.23,64.32,64.11,64.21,22787.0,57.274,57.3543,57.167,57.2562,22787.0
2019-07-31 14:30:00,64.19,64.22,63.66,63.93,53823.0,57.2384,57.2651,56.7658,57.0065,53823.0
2019-07-31 15:00:00,63.96,64.24,63.9,64.23,29816.0,57.0333,57.283,56.9798,57.274,29816.0
2019-07-31 15:30:00,64.15,64.19,63.94,64.0,62562.0,57.2027,57.2384,57.0155,57.069,62562.0
2019-08-01 09:30:00,64.09,64.88,63.84,64.44,32878.0,57.1492,57.8537,56.9263,57.4613,32878.0
2019-08-01 10:00:00,64.34,64.5,64.17,64.47,38187.0,57.3721,57.5148,57.2205,57.4881,38187.0
2019-08-01 10:30:00,64.47,64.67,64.43,64.61,26389.0,57.4881,57.6664,57.4524,57.6129,26389.0
2019-08-01 11:00:00,64.62,64.72,64.47,64.65,28518.0,57.6218,57.711,57.4881,57.6486,28518.0
2019-08-01 11:30:00,64.64,64.67,64.4,64.42,21521.0,57.6396,57.6664,57.4256,57.4435,21521.0
2019-08-01 12:00:00,64.42,64.43,64.22,64.25,38868.0,57.4435,57.4524,57.2651,57.2919,38868.0
2019-08-01 12:30:00,64.25,64.49,64.24,64.48,27672.0,57.2919,57.5059,57.283,57.497,27672.0
2019-08-01 13:00:00,64.46,64.5,63.97,63.97,35048.0,57.4791,57.5148,57.0422,57.0422,35048.0
2019-08-01 13:30:00,64.01,64.07,63.18,63.51,43559.0,57.0779,57.1314,56.3378,56.632,43559.0
2019-08-01 14:00:00,63.48,63.52,63.16,63.34,31305.0,56.6053,56.6409,56.3199,56.4804,31305.0
2019-08-01 14:30:00,63.38,63.44,63.13,63.35,18081.0,56.5161,56.5696,56.2932,56.4894,18081.0
2019-08-01 15:00:00,63.37,63.46,63.13,63.38,30418.0,56.5072,56.5874,56.2932,56.5161,30418.0
2019-08-01 15:30:00,63.39,63.45,63.19,63.32,86422.0,56.525,56.5785,56.3467,56.4626,86422.0
2019-08-02 09:30:00,63.01,64.29,62.68,62.84,17733.0,56.1862,57.3276,55.8919,56.0346,17733.0
2019-08-02 10:00:00,62.74,62.82,62.45,62.52,80670.0,55.9454,56.0167,55.6868,55.7492,80670.0
2019-08-02 10:30:00,62.49,62.49,62.03,62.05,37740.0,55.7225,55.7225,55.3123,55.3301,37740.0
2019-08-02 11:00:00,62.05,62.34,61.95,62.28,38450.0,55.3301,55.5887,55.241,55.5352,38450.0
2019-08-02 11:30:00,62.26,62.31,62.1,62.26,24767.0,55.5174,55.562,55.3747,55.5174,24767.0
2019-08-02 12:00:00,62.28,62.37,62.24,62.36,27361.0,55.5352,55.6155,55.4996,55.6066,27361.0
2019-08-02 12:30:00,62.39,62.39,62.25,62.25,16282.0,55.6333,55.6333,55.5085,55.5085,16282.0
2019-08-02 13:00:00,62.29,62.29,62.16,62.19,9040.0,55.5441,55.5441,55.4282,55.455,9040.0
2019-08-02 13:30:00,62.19,62.24,62.11,62.16,12429.0,55.455,55.4996,55.3836,55.4282,12429.0
2019-08-02 14:00:00,62.13,62.38,62.13,62.32,27321.0,55.4015,55.6244,55.4015,55.5709,27321.0
2019-08-02 14:30:00,62.33,62.39,62.3,62.38,24627.0,55.5798,55.6333,55.5531,55.6244,24627.0
2019-08-02 15:00:00,62.4,62.52,62.34,62.47,39525.0,55.6422,55.7492,55.5887,55.7047,39525.0
2019-08-02 15:30:00,62.48,62.64,62.44,62.5,82750.0,55.7136,55.8562,55.6779,55.7314,82750.0
2019-08-05 09:30:00,61.91,62.0,61.58,61.96,33892.0,55.2053,55.2856,54.911,55.2499,33892.0
2019-08-05 10:00:00,61.95,62.07,61.7,61.72,30405.0,55.241,55.348,55.018,55.0359,30405.0
2019-08-05 10:30:00,61.72,61.81,61.58,61.81,20107.0,55.0359,55.1161,54.911,55.1161,20107.0
2019-08-05 11:00:00,61.79,61.93,61.72,61.79,13781.0,55.0983,55.2231,55.0359,55.0983,13781.0
2019-08-05 11:30:00,61.76,61.78,61.59,61.59,16125.0,55.0715,55.0894,54.92,54.92,16125.0
2019-08-05 12:00:00,61.57,61.64,61.52,61.54,17430.0,54.9021,54.9645,54.8575,54.8754,17430.0
2019-08-05 12:30:00,61.56,61.59,61.23,61.23,22040.0,54.8932,54.92,54.5989,54.5989,22040.0
2019-08-05 13:00:00,61.24,61.39,61.23,61.29,21748.0,54.6079,54.7416,54.5989,54.6524,21748.0
2019-08-05 13:30:00,61.28,61.48,61.25,61.29,22581.0,54.6435,54.8219,54.6168,54.6524,22581.0
2019-08-05 14:00:00,61.3,61.35,61.14,61.15,23093.0,54.6614,54.7059,54.5187,54.5276,23093.0
2019-08-05 14:30:00,61.15,61.17,60.89,60.91,29376.0,54.5276,54.5454,54.2958,54.3136,29376.0
2019-08-05 15:00:00,60.91,61.14,60.66,60.98,43706.0,54.3136,54.5187,54.0907,54.376,43706.0
2019-08-05 15:30:00,60.97,61.22,60.88,60.99,82489.0,54.3671,54.59,54.2868,54.3849,82489.0
2019-08-06 09:30:00,61.11,62.09,61.07,61.17,113236.0,54.4919,55.3658,54.4563,54.5454,113236.0
2019-08-06 10:00:00,61.13,61.3,60.89,60.93,22835.0,54.5098,54.6614,54.2958,54.3314,22835.0
2019-08-06 10:30:00,60.88,61.25,60.88,61.03,24362.0,54.2868,54.6168,54.2868,54.4206,24362.0
2019-08-06 11:00:00,61.03,61.07,60.81,61.05,45041.0,54.4206,54.4563,54.2244,54.4384,45041.0
2019-08-06 11:30:00,61.05,61.28,60.83,61.26,39954.0,54.4384,54.6435,54.2423,54.6257,39954.0
2019-08-06 12:00:00,61.3,61.36,61.22,61.25,27907.0,54.6614,54.7149,54.59,54.6168,27907.0
2019-08-06 12:30:00,61.24,61.39,61.22,61.26,25489.0,54.6079,54.7416,54.59,54.6257,25489.0
2019-08-06 13:00:00,61.26,61.43,61.26,61.39,18775.0,54.6257,54.7773,54.6257,54.7416,18775.0
2019-08-06 13:30:00,61.39,61.49,61.35,61.39,24281.0,54.7416,54.8308,54.7059,54.7416,24281.0
2019-08-06 14:00:00,61.4,61.76,61.36,61.73,32142.0,54.7505,55.0715,54.7149,55.0448,32142.0
2019-08-06 14:30:00,61.72,61.78,61.6,61.63,22131.0,55.0359,55.0894,54.9289,54.9556,22131.0
2019-08-06 15:00:00,61.64,61.67,61.47,61.55,29225.0,54.9645,54.9913,54.8129,54.8843,29225.0
2019-08-06 15:30:00,61.54,61.65,61.44,61.48,102918.0,54.8754,54.9735,54.7862,54.8219,102918.0
2019-08-07 09:30:00,61.04,62.26,60.86,61.2,24601.0,54.4295,55.5174,54.269,54.5722,24601.0
2019-08-07 10:00:00,61.19,61.54,61.16,61.33,50068.0,54.5633,54.8754,54.5365,54.6881,50068.0
2019-08-07 10:30:00,61.33,61.72,61.24,61.52,55454.0,54.6881,55.0359,54.6079,54.8575,55454.0
2019-08-07 11:00:00,61.5,61.65,61.38,61.42,26548.0,54.8397,54.9735,54.7327,54.7684,26548.0
2019-08-07 11:30:00,61.41,61.54,61.3,61.39,42319.0,54.7594,54.8754,54.6614,54.7416,42319.0
2019-08-07 12:00:00,61.4,61.53,61.38,61.48,19097.0,54.7505,54.8665,54.7327,54.8219,19097.0
2019-08-07 12:30:00,61.48,61.64,61.47,61.59,26230.0,54.8219,54.9645,54.8129,54.92,26230.0
2019-08-07 13:00:00,61.59,61.74,61.59,61.68,16105.0,54.92,55.0537,54.92,55.0002,16105.0
2019-08-07 13:30:00,61.69,61.92,61.68,61.8,14684.0,55.0091,55.2142,55.0002,55.1072,14684.0
2019-08-07 14:00:00,61.8,61.92,61.72,61.84,26094.0,55.1072,55.2142,55.0359,55.1429,26094.0
2019-08-07 14:30:00,61.83,62.13,61.82,62.13,20631.0,55.134,55.4015,55.125,55.4015,20631.0
2019-08-07 15:00:00,62.11,62.12,61.97,62.08,73942.0,55.3836,55.3926,55.2588,55.3569,73942.0
2019-08-07 15:30:00,62.09,62.17,61.95,62.08,105684.0,55.3658,55.4371,55.241,55.3569,105684.0
2019-08-08 09:30:00,62.73,64.25,62.73,64.18,72264.0,55.9365,57.2919,55.9365,57.2295,72264.0
2019-08-08 10:00:00,64.14,64.85,64.11,64.75,92170.0,57.1938,57.8269,57.167,57.7377,92170.0
2019-08-08 10:30:00,64.73,64.74,64.18,64.29,61371.0,57.7199,57.7288,57.2295,57.3276,61371.0
2019-08-08 11:00:00,64.29,64.9,64.21,64.89,42080.0,57.3276,57.8715,57.2562,57.8626,42080.0
2019-08-08 11:30:00,64.87,64.9,64.59,64.6,29184.0,57.8447,57.8715,57.5951,57.604,29184.0
2019-08-08 12:00:00,64.6,65.34,64.6,65.17,54197.0,57.604,58.2638,57.604,58.1122,54197.0
2019-08-08 12:30:00,65.19,65.36,64.89,65.08,44316.0,58.1301,58.2817,57.8626,58.032,44316.0
2019-08-08 13:00:00,65.08,65.09,64.61,64.64,37105.0,58.032,58.0409,57.6129,57.6396,37105.0
2019-08-08 13:30:00,64.64,64.69,64.57,64.59,25114.0,57.6396,57.6842,57.5772,57.5951,25114.0
2019-08-08 14:00:00,64.59,64.59,64.3,64.31,28598.0,57.5951,57.5951,57.3365,57.3454,28598.0
2019-08-08 14:30:00,64.31,64.35,64.06,64.06,32504.0,57.3454,57.3811,57.1225,57.1225,32504.0
2019-08-08 15:00:00,64.06,64.23,64.03,64.11,48484.0,57.1225,57.274,57.0957,57.167,48484.0
2019-08-08 15:30:00,64.1,64.19,63.97,64.1,148246.0,57.1581,57.2384,57.0422,57.1581,148246.0
2019-08-09 09:30:00,63.97,64.3,63.25,64.3,68666.0,57.0422,57.3365,56.4002,57.3365,68666.0
2019-08-09 10:00:00,64.22,64.49,64.13,64.22,31873.0,57.2651,57.5059,57.1849,57.2651,31873.0
2019-08-09 10:30:00,64.26,64.57,64.25,64.54,21099.0,57.3008,57.5772,57.2919,57.5505,21099.0
2019-08-09 11:00:00,64.55,64.55,63.65,63.74,21970.0,57.5594,57.5594,56.7569,56.8371,21970.0
2019-08-09 11:30:00,63.73,64.0,63.72,63.78,25115.0,56.8282,57.069,56.8193,56.8728,25115.0
2019-08-09 12:00:00,63.79,64.08,63.79,64.06,19647.0,56.8817,57.1403,56.8817,57.1225,19647.0
2019-08-09 12:30:00,64.05,64.46,64.05,64.33,25026.0,57.1135,57.4791,57.1135,57.3632,25026.0
2019-08-09 13:00:00,64.31,64.56,64.23,64.51,22869.0,57.3454,57.5683,57.274,57.5237,22869.0
2019-08-09 13:30:00,64.5,64.65,64.49,64.5,34951.0,57.5148,57.6486,57.5059,57.5148,34951.0
2019-08-09 14:00:00,64.48,64.55,64.35,64.53,22020.0,57.497,57.5594,57.3811,57.5416,22020.0
2019-08-09 14:30:00,64.55,64.6,64.39,64.39,36484.0,57.5594,57.604,57.4167,57.4167,36484.0
2019-08-09 15:00:00,64.38,64.53,64.25,64.43,37360.0,57.4078,57.5416,57.2919,57.4524,37360.0
2019-08-09 15:30:00,64.44,64.51,64.19,64.27,120465.0,57.4613,57.5237,57.2384,57.3097,120465.0
2019-08-12 09:30:00,64.07,64.07,63.41,63.76,33852.0,57.1314,57.1314,56.5429,56.8549,33852.0
2019-08-12 10:00:00,63.79,64.22,63.68,64.14,30217.0,56.8817,57.2651,56.7836,57.1938,30217.0
2019-08-12 10:30:00,64.16,64.21,64.04,64.1,27516.0,57.2116,57.2562,57.1046,57.1581,27516.0
2019-08-12 11:00:00,64.1,64.1,63.75,63.77,25633.0,57.1581,57.1581,56.846,56.8639,25633.0
2019-08-12 11:30:00,63.75,63.95,63.68,63.89,16432.0,56.846,57.0244,56.7836,56.9709,16432.0
2019-08-12 12:00:00,63.88,63.88,63.72,63.86,11110.0,56.962,56.962,56.8193,56.9441,11110.0
2019-08-12 12:30:00,63.86,63.93,63.67,63.82,37877.0,56.9441,57.0065,56.7747,56.9085,37877.0
2019-08-12 13:00:00,63.82,63.86,63.71,63.73,19491.0,56.9085,56.9441,56.8104,56.8282,19491.0
2019-08-12 13:30:00,63.72,63.78,63.52,63.65,20695.0,56.8193,56.8728,56.6409,56.7569,20695.0
2019-08-12 14:00:00,63.65,63.7,63.6,63.7,23284.0,56.7569,56.8014,56.7123,56.8014,23284.0
2019-08-12 14:30:00,63.7,63.76,63.55,63.61,33022.0,56.8014,56.8549,56.6677,56.7212,33022.0
2019-08-12 15:00:00,63.67,63.84,63.67,63.78,30372.0,56.7747,56.9263,56.7747,56.8728,30372.0
2019-08-12 15:30:00,63.78,63.83,63.63,63.65,72749.0,56.8728,56.9174,56.739,56.7569,72749.0
2019-08-13 09:30:00,63.73,64.5,63.49,64.43,44086.0,56.8282,57.5148,56.6142,57.4524,44086.0
2019-08-13 10:00:00,64.43,64.45,64.15,64.35,26132.0,57.4524,57.4702,57.2027,57.3811,26132.0
2019-08-13 10:30:00,64.31,64.35,64.04,64.07,40124.0,57.3454,57.3811,57.1046,57.1314,40124.0
2019-08-13 11:00:00,64.06,64.12,63.89,63.99,36335.0,57.1225,57.176,56.9709,57.06,36335.0
2019-08-13 11:30:00,63.95,64.17,63.87,64.15,23326.0,57.0244,57.2205,56.953,57.2027,23326.0
2019-08-13 12:00:00,64.17,64.26,64.14,64.18,22612.0,57.2205,57.3008,57.1938,57.2295,22612.0
2019-08-13 12:30:00,64.18,64.18,63.99,64.05,21925.0,57.2295,57.2295,57.06,57.1135,21925.0
2019-08-13 13:00:00,64.04,64.11,63.98,64.06,28345.0,57.1046,57.167,57.0511,57.1225,28345.0
2019-08-13 13:30:00,64.05,64.11,63.99,64.03,22268.0,57.1135,57.167,57.06,57.0957,22268.0
2019-08-13 14:00:00,64.03,64.14,63.95,64.14,515647.0,57.0957,57.1938,57.0244,57.1938,515647.0
2019-08-13 14:30:00,64.15,64.21,64.08,64.09,33477.0,57.2027,57.2562,57.1403,57.1492,33477.0
2019-08-13 15:00:00,64.09,64.14,64.05,64.11,31822.0,57.1492,57.1938,57.1135,57.167,31822.0
2019-08-13 15:30:00,64.11,64.13,63.94,64.0,101043.0,57.167,57.1849,57.0155,57.069,101043.0
2019-08-14 09:30:00,63.34,63.7,62.76,63.7,23940.0,56.4804,56.8014,55.9632,56.8014,23940.0
2019-08-14 10:00:00,63.66,63.73,63.5,63.62,20929.0,56.7658,56.8282,56.6231,56.7301,20929.0
2019-08-14 10:30:00,63.61,63.61,63.36,63.43,24201.0,56.7212,56.7212,56.4983,56.5607,24201.0
2019-08-14 11:00:00,63.4,63.45,63.27,63.39,14643.0,56.5339,56.5785,56.418,56.525,14643.0
2019-08-14 11:30:00,63.41,63.52,63.3,63.49,33844.0,56.5429,56.6409,56.4448,56.6142,33844.0
2019-08-14 12:00:00,63.52,63.55,63.36,63.39,25500.0,56.6409,56.6677,56.4983,56.525,25500.0
2019-08-14 12:30:00,63.42,63.47,63.22,63.28,30060.0,56.5518,56.5964,56.3734,56.4269,30060.0
2019-08-14 13:00:00,63.26,63.44,63.21,63.37,23789.0,56.4091,56.5696,56.3645,56.5072,23789.0
2019-08-14 13:30:00,63.36,63.63,63.35,63.47,37514.0,56.4983,56.739,56.4894,56.5964,37514.0
2019-08-14 14:00:00,63.48,63.6,63.4,63.45,22851.0,56.6053,56.7123,56.5339,56.5785,22851.0
2019-08-14 14:30:00,63.45,63.5,63.21,63.26,38841.0,56.5785,56.6231,56.3645,56.4091,38841.0
2019-08-14 15:00:00,63.25,63.43,63.12,63.21,34176.0,56.4002,56.5607,56.2843,56.3645,34176.0
2019-08-14 15:30:00,63.21,63.21,62.97,62.99,79092.0,56.3645,56.3645,56.1505,56.1683,79092.0
2019-08-15 09:30:00,63.22,63.54,62.63,63.29,42991.0,56.3734,56.6588,55.8473,56.4358,42991.0
2019-08-15 10:00:00,63.29,63.54,63.28,63.4,19685.0,56.4358,56.6588,56.4269,56.5339,19685.0
2019-08-15 10:30:00,63.39,63.56,63.31,63.31,14807.0,56.525,56.6766,56.4537,56.4537,14807.0
2019-08-15 11:00:00,63.3,63.32,63.11,63.32,15999.0,56.4448,56.4626,56.2753,56.4626,15999.0
2019-08-15 11:30:00,63.3,63.58,63.3,63.58,15859.0,56.4448,56.6944,56.4448,56.6944,15859.0
2019-08-15 12:00:00,63.55,63.6,63.43,63.45,13507.0,56.6677,56.7123,56.5607,56.5785,13507.0
2019-08-15 12:30:00,63.45,63.49,63.15,63.2,11878.0,56.5785,56.6142,56.311,56.3556,11878.0
2019-08-15 13:00:00,63.23,63.3,63.15,63.18,8945.0,56.3823,56.4448,56.311,56.3378,8945.0
2019-08-15 13:30:00,63.17,63.19,62.89,62.94,24338.0,56.3288,56.3467,56.0792,56.1238,24338.0
2019-08-15 14:00:00,62.92,63.43,62.92,63.43,36091.0,56.1059,56.5607,56.1059,56.5607,36091.0
2019-08-15 14:30:00,63.44,63.48,63.25,63.44,22038.0,56.5696,56.6053,56.4002,56.5696,22038.0
2019-08-15 15:00:00,63.47,63.56,63.43,63.44,22570.0,56.5964,56.6766,56.5607,56.5696,22570.0
2019-08-15 15:30:00,63.44,63.48,63.36,63.39,37120.0,56.5696,56.6053,56.4983,56.525,37120.0
2019-08-16 09:30:00,63.74,64.25,63.22,63.82,261798.0,56.8371,57.2919,56.3734,56.9085,261798.0
2019-08-16 10:00:00,63.83,64.06,63.73,63.76,41703.0,56.9174,57.1225,56.8282,56.8549,41703.0
2019-08-16 10:30:00,63.74,63.81,63.69,63.79,31390.0,56.8371,56.8995,56.7925,56.8817,31390.0
2019-08-16 11:00:00,63.81,63.86,63.62,63.69,32348.0,56.8995,56.9441,56.7301,56.7925,32348.0
2019-08-16 11:30:00,63.68,63.75,63.57,63.73,16764.0,56.7836,56.846,56.6855,56.8282,16764.0
2019-08-16 12:00:00,63.72,63.85,63.71,63.85,36768.0,56.8193,56.9352,56.8104,56.9352,36768.0
2019-08-16 12:30:00,63.87,64.02,63.87,63.96,39114.0,56.953,57.0868,56.953,57.0333,39114.0
2019-08-16 13:00:00,63.96,63.97,63.86,63.92,16536.0,57.0333,57.0422,56.9441,56.9976,16536.0
2019-08-16 13:30:00,63.92,63.92,63.75,63.8,16685.0,56.9976,56.9976,56.846,56.8906,16685.0
2019-08-16 14:00:00,63.79,63.9,63.74,63.9,17320.0,56.8817,56.9798,56.8371,56.9798,17320.0
2019-08-16 14:30:00,63.89,64.14,63.88,64.11,16743.0,56.9709,57.1938,56.962,57.167,16743.0
2019-08-16 15:00:00,64.1,64.13,64.01,64.04,17382.0,57.1581,57.1849,57.0779,57.1046,17382.0
2019-08-16 15:30:00,64.02,64.15,63.88,63.9,114868.0,57.0868,57.2027,56.962,56.9798,114868.0
2019-08-19 09:30:00,64.35,64.51,64.19,64.39,10299.0,57.3811,57.5237,57.2384,57.4167,10299.0
2019-08-19 10:00:00,64.4,64.48,64.26,64.44,10884.0,57.4256,57.497,57.3008,57.4613,10884.0
2019-08-19 10:30:00,64.48,64.58,64.37,64.48,21285.0,57.497,57.5861,57.3989,57.497,21285.0
2019-08-19 11:00:00,64.5,64.59,64.48,64.57,10380.0,57.5148,57.5951,57.497,57.5772,10380.0
2019-08-19 11:30:00,64.57,64.57,64.35,64.39,7608.0,57.5772,57.5772,57.3811,57.4167,7608.0
2019-08-19 12:00:00,64.4,64.42,64.3,64.42,9007.0,57.4256,57.4435,57.3365,57.4435,9007.0
2019-08-19 12:30:00,64.42,64.48,64.3,64.45,12641.0,57.4435,57.497,57.3365,57.4702,12641.0
2019-08-19 13:00:00,64.46,64.47,64.38,64.44,16049.0,57.4791,57.4881,57.4078,57.4613,16049.0
2019-08-19 13:30:00,64.43,64.43,64.18,64.2,17091.0,57.4524,57.4524,57.2295,57.2473,17091.0
2019-08-19 14:00:00,64.2,64.23,64.17,64.23,10096.0,57.2473,57.274,57.2205,57.274,10096.0
2019-08-19 14:30:00,64.21,64.29,64.19,64.21,9753.0,57.2562,57.3276,57.2384,57.2562,9753.0
2019-08-19 15:00:00,64.22,64.3,64.18,64.29,20053.0,57.2651,57.3365,57.2295,57.3276,20053.0
2019-08-19 15:30:00,64.29,64.39,64.23,64.23,39978.0,57.3276,57.4167,57.274,57.274,39978.0
2019-08-20 09:30:00,64.01,64.45,63.95,64.22,225161.0,57.0779,57.4702,57.0244,57.2651,225161.0
2019-08-20 10:00:00,64.18,64.29,64.15,64.27,28735.0,57.2295,57.3276,57.2027,57.3097,28735.0
2019-08-20 10:30:00,64.28,64.48,64.23,64.48,20125.0,57.3186,57.497,57.274,57.497,20125.0
2019-08-20 11:00:00,64.48,64.76,64.48,64.59,26950.0,57.497,57.7467,57.497,57.5951,26950.0
2019-08-20 11:30:00,64.6,64.6,64.43,64.56,30716.0,57.604,57.604,57.4524,57.5683,30716.0
2019-08-20 12:00:00,64.56,64.61,64.49,64.55,13612.0,57.5683,57.6129,57.5059,57.5594,13612.0
2019-08-20 12:30:00,64.56,64.57,64.5,64.5,10683.0,57.5683,57.5772,57.5148,57.5148,10683.0
2019-08-20 13:00:00,64.51,64.77,64.48,64.71,68048.0,57.5237,57.7556,57.497,57.7021,68048.0
2019-08-20 13:30:00,64.68,64.7,64.57,64.58,15638.0,57.6753,57.6931,57.5772,57.5861,15638.0
2019-08-20 14:00:00,64.56,64.61,64.5,64.56,124201.0,57.5683,57.6129,57.5148,57.5683,124201.0
2019-08-20 14:30:00,64.55,64.57,64.39,64.47,12586.0,57.5594,57.5772,57.4167,57.4881,12586.0
2019-08-20 15:00:00,64.48,64.49,64.36,64.46,13952.0,57.497,57.5059,57.39,57.4791,13952.0
2019-08-20 15:30:00,64.46,64.48,64.17,64.21,39598.0,57.4791,57.497,57.2205,57.2562,39598.0
2019-08-21 09:30:00,64.71,64.99,64.3,64.81,33902.0,57.7021,57.9517,57.3365,57.7912,33902.0
2019-08-21 10:00:00,64.81,64.95,64.79,64.82,15372.0,57.7912,57.9161,57.7734,57.8002,15372.0
2019-08-21 10:30:00,64.82,64.97,64.81,64.95,46079.0,57.8002,57.9339,57.7912,57.9161,46079.0
2019-08-21 11:00:00,64.97,65.06,64.94,65.04,32228.0,57.9339,58.0142,57.9072,57.9963,32228.0
2019-08-21 11:30:00,65.05,65.27,65.04,65.25,37554.0,58.0052,58.2014,57.9963,58.1836,37554.0
2019-08-21 12:00:00,65.25,65.33,65.13,65.2,22629.0,58.1836,58.2549,58.0766,58.139,22629.0
2019-08-21 12:30:00,65.23,65.27,64.95,65.16,55221.0,58.1658,58.2014,57.9161,58.1033,55221.0
2019-08-21 13:00:00,65.16,65.29,65.15,65.29,24288.0,58.1033,58.2193,58.0944,58.2193,24288.0
2019-08-21 13:30:00,65.29,65.33,65.18,65.18,28687.0,58.2193,58.2549,58.1212,58.1212,28687.0
2019-08-21 14:00:00,65.18,65.26,65.01,65.02,77999.0,58.1212,58.1925,57.9696,57.9785,77999.0
2019-08-21 14:30:00,65.02,65.06,64.96,65.01,22717.0,57.9785,58.0142,57.925,57.9696,22717.0
2019-08-21 15:00:00,65.04,65.15,64.97,65.08,35422.0,57.9963,58.0944,57.9339,58.032,35422.0
2019-08-21 15:30:00,65.07,65.14,64.9,64.91,111103.0,58.0231,58.0855,57.8715,57.8804,111103.0
2019-08-22 09:30:00,64.91,65.0,64.67,64.76,17763.0,57.8804,57.9607,57.6664,57.7467,17763.0
2019-08-22 10:00:00,64.76,64.78,64.53,64.55,13738.0,57.7467,57.7645,57.5416,57.5594,13738.0
2019-08-22 10:30:00,64.58,64.58,64.14,64.17,16265.0,57.5861,57.5861,57.1938,57.2205,16265.0
2019-08-22 11:00:00,64.17,64.47,64.17,64.28,10184.0,57.2205,57.4881,57.2205,57.3186,10184.0
2019-08-22 11:30:00,64.33,64.41,64.32,64.37,8763.0,57.3632,57.4346,57.3543,57.3989,8763.0
2019-08-22 12:00:00,64.37,64.53,64.37,64.5,50146.0,57.3989,57.5416,57.3989,57.5148,50146.0
2019-08-22 12:30:00,64.5,64.54,64.39,64.4,15001.0,57.5148,57.5505,57.4167,57.4256,15001.0
2019-08-22 13:00:00,64.41,64.51,64.37,64.44,11086.0,57.4346,57.5237,57.3989,57.4613,11086.0
2019-08-22 13:30:00,64.43,64.47,64.32,64.38,9237.0,57.4524,57.4881,57.3543,57.4078,9237.0
2019-08-22 14:00:00,64.38,64.4,64.32,64.37,15207.0,57.4078,57.4256,57.3543,57.3989,15207.0
2019-08-22 14:30:00,64.37,64.4,64.31,64.34,14149.0,57.3989,57.4256,57.3454,57.3721,14149.0
2019-08-22 15:00:00,64.32,64.36,64.21,64.27,43813.0,57.3543,57.39,57.2562,57.3097,43813.0
2019-08-22 15:30:00,64.28,64.46,64.28,64.31,57692.0,57.3186,57.4791,57.3186,57.3454,57692.0
2019-08-23 09:30:00,64.22,64.59,64.22,64.58,20383.0,57.2651,57.5951,57.2651,57.5861,20383.0
2019-08-23 10:00:00,64.57,64.72,64.45,64.6,45527.0,57.5772,57.711,57.4702,57.604,45527.0
2019-08-23 10:30:00,64.61,64.73,64.47,64.64,22463.0,57.6129,57.7199,57.4881,57.6396,22463.0
2019-08-23 11:00:00,64.66,64.68,63.89,64.2,18189.0,57.6575,57.6753,56.9709,57.2473,18189.0
2019-08-23 11:30:00,64.2,64.25,63.94,63.94,28255.0,57.2473,57.2919,57.0155,57.0155,28255.0
2019-08-23 12:00:00,63.95,64.06,63.82,64.04,19262.0,57.0244,57.1225,56.9085,57.1046,19262.0
2019-08-23 12:30:00,64.06,64.21,64.02,64.08,18712.0,57.1225,57.2562,57.0868,57.1403,18712.0
2019-08-23 13:00:00,64.05,64.12,63.93,63.97,17576.0,57.1135,57.176,57.0065,57.0422,17576.0
2019-08-23 13:30:00,63.97,64.05,63.94,64.04,16004.0,57.0422,57.1135,57.0155,57.1046,16004.0
2019-08-23 14:00:00,64.04,64.04,63.9,63.92,32573.0,57.1046,57.1046,56.9798,56.9976,32573.0
2019-08-23 14:30:00,63.92,63.96,63.77,63.88,66226.0,56.9976,57.0333,56.8639,56.962,66226.0
2019-08-23 15:00:00,63.86,63.96,63.83,63.87,21620.0,56.9441,57.0333,56.9174,56.953,21620.0
2019-08-23 15:30:00,63.87,63.89,63.59,63.73,67187.0,56.953,56.9709,56.7034,56.8282,67187.0
2019-08-26 09:30:00,64.23,64.32,63.78,64.16,20298.0,57.274,57.3543,56.8728,57.2116,20298.0
2019-08-26 10:00:00,64.12,64.13,63.82,63.94,20516.0,57.176,57.1849,56.9085,57.0155,20516.0
2019-08-26 10:30:00,63.93,64.15,63.92,64.04,22324.0,57.0065,57.2027,56.9976,57.1046,22324.0
2019-08-26 11:00:00,64.06,64.19,63.97,64.11,61731.0,57.1225,57.2384,57.0422,57.167,61731.0
2019-08-26 11:30:00,64.11,64.13,63.92,63.99,15370.0,57.167,57.1849,56.9976,57.06,15370.0
2019-08-26 12:00:00,63.98,64.16,63.92,64.1,15312.0,57.0511,57.2116,56.9976,57.1581,15312.0
2019-08-26 12:30:00,64.09,64.14,64.01,64.05,14156.0,57.1492,57.1938,57.0779,57.1135,14156.0
2019-08-26 13:00:00,64.05,64.17,64.04,64.13,12583.0,57.1135,57.2205,57.1046,57.1849,12583.0
2019-08-26 13:30:00,64.14,64.19,64.07,64.09,15499.0,57.1938,57.2384,57.1314,57.1492,15499.0
2019-08-26 14:00:00,64.08,64.1,63.87,63.9,15670.0,57.1403,57.1581,56.953,56.9798,15670.0
2019-08-26 14:30:00,63.91,64.02,63.89,63.96,70442.0,56.9887,57.0868,56.9709,57.0333,70442.0
2019-08-26 15:00:00,63.98,64.03,63.92,63.96,27088.0,57.0511,57.0957,56.9976,57.0333,27088.0
2019-08-26 15:30:00,63.97,64.01,63.89,63.9,113493.0,57.0422,57.0779,56.9709,56.9798,113493.0
2019-08-27 09:30:00,64.27,64.27,64.07,64.12,12972.0,57.3097,57.3097,57.1314,57.176,12972.0
2019-08-27 10:00:00,64.15,64.23,64.03,64.16,15765.0,57.2027,57.274,57.0957,57.2116,15765.0
2019-08-27 10:30:00,64.18,64.45,64.17,64.36,22083.0,57.2295,57.4702,57.2205,57.39,22083.0
2019-08-27 11:00:00,64.36,64.48,64.2,64.32,44774.0,57.39,57.497,57.2473,57.3543,44774.0
2019-08-27 11:30:00,64.31,64.35,64.19,64.19,19441.0,57.3454,57.3811,57.2384,57.2384,19441.0
2019-08-27 12:00:00,64.18,64.19,64.07,64.11,12785.0,57.2295,57.2384,57.1314,57.167,12785.0
2019-08-27 12:30:00,64.09,64.12,63.88,63.88,14488.0,57.1492,57.176,56.962,56.962,14488.0
2019-08-27 13:00:00,63.88,63.95,63.85,63.92,9480.0,56.962,57.0244,56.9352,56.9976,9480.0
2019-08-27 13:30:00,63.93,64.09,63.92,64.06,17643.0,57.0065,57.1492,56.9976,57.1225,17643.0
2019-08-27 14:00:00,64.09,64.13,63.99,64.04,11416.0,57.1492,57.1849,57.06,57.1046,11416.0
2019-08-27 14:30:00,64.06,64.19,64.01,64.18,13804.0,57.1225,57.2384,57.0779,57.2295,13804.0
2019-08-27 15:00:00,64.22,64.25,64.04,64.11,27821.0,57.2651,57.2919,57.1046,57.167,27821.0
2019-08-27 15:30:00,64.11,64.28,64.08,64.2,117131.0,57.167,57.3186,57.1403,57.2473,117131.0
2019-08-28 09:30:00,63.97,64.21,63.8,63.94,40964.0,57.0422,57.2562,56.8906,57.0155,40964.0
2019-08-28 10:00:00,63.92,64.04,63.83,63.87,9221.0,56.9976,57.1046,56.9174,56.953,9221.0
2019-08-28 10:30:00,63.92,64.23,63.9,64.17,33235.0,56.9976,57.274,56.9798,57.2205,33235.0
2019-08-28 11:00:00,64.15,64.37,64.08,64.37,9307.0,57.2027,57.3989,57.1403,57.3989,9307.0
2019-08-28 11:30:00,64.39,64.53,64.35,64.4,17463.0,57.4167,57.5416,57.3811,57.4256,17463.0
2019-08-28 12:00:00,64.44,64.47,64.14,64.2,54850.0,57.4613,57.4881,57.1938,57.2473,54850.0
2019-08-28 12:30:00,64.22,64.22,63.98,64.1,11769.0,57.2651,57.2651,57.0511,57.1581,11769.0
2019-08-28 13:00:00,64.09,64.11,63.96,64.02,39895.0,57.1492,57.167,57.0333,57.0868,39895.0
2019-08-28 13:30:00,64.02,64.1,63.97,64.0,40843.0,57.0868,57.1581,57.0422,57.069,40843.0
2019-08-28 14:00:00,63.99,64.02,63.82,63.86,19796.0,57.06,57.0868,56.9085,56.9441,19796.0
2019-08-28 14:30:00,63.85,63.93,63.78,63.89,29370.0,56.9352,57.0065,56.8728,56.9709,29370.0
2019-08-28 15:00:00,63.89,63.9,63.7,63.76,44964.0,56.9709,56.9798,56.8014,56.8549,44964.0
2019-08-28 15:30:00,63.76,63.87,63.73,63.8,88265.0,56.8549,56.953,56.8282,56.8906,88265.0
2019-08-29 09:30:00,64.36,64.73,64.04,64.28,32198.0,57.39,57.7199,57.1046,57.3186,32198.0
2019-08-29 10:00:00,64.33,64.35,64.2,64.31,21023.0,57.3632,57.3811,57.2473,57.3454,21023.0
2019-08-29 10:30:00,64.28,64.34,64.1,64.27,90452.0,57.3186,57.3721,57.1581,57.3097,90452.0
2019-08-29 11:00:00,64.26,64.63,64.24,64.63,28797.0,57.3008,57.6307,57.283,57.6307,28797.0
2019-08-29 11:30:00,64.63,64.68,64.55,64.56,24291.0,57.6307,57.6753,57.5594,57.5683,24291.0
2019-08-29 12:00:00,64.55,64.72,64.54,64.63,16115.0,57.5594,57.711,57.5505,57.6307,16115.0
2019-08-29 12:30:00,64.65,64.72,64.63,64.69,12795.0,57.6486,57.711,57.6307,57.6842,12795.0
2019-08-29 13:00:00,64.67,64.69,64.55,64.62,15296.0,57.6664,57.6842,57.5594,57.6218,15296.0
2019-08-29 13:30:00,64.63,64.67,64.58,64.65,10908.0,57.6307,57.6664,57.5861,57.6486,10908.0
2019-08-29 14:00:00,64.65,64.67,64.54,64.59,18273.0,57.6486,57.6664,57.5505,57.5951,18273.0
2019-08-29 14:30:00,64.62,64.64,64.57,64.62,13735.0,57.6218,57.6396,57.5772,57.6218,13735.0
2019-08-29 15:00:00,64.64,64.65,64.43,64.47,17710.0,57.6396,57.6486,57.4524,57.4881,17710.0
2019-08-29 15:30:00,64.48,64.53,64.38,64.4,59941.0,57.497,57.5416,57.4078,57.4256,59941.0
2019-08-30 09:30:00,64.76,65.0,64.49,64.78,18817.0,57.7467,57.9607,57.5059,57.7645,18817.0
2019-08-30 10:00:00,64.77,64.94,64.77,64.82,19850.0,57.7556,57.9072,57.7556,57.8002,19850.0
2019-08-30 10:30:00,64.84,64.97,64.81,64.88,19107.0,57.818,57.9339,57.7912,57.8537,19107.0
2019-08-30 11:00:00,64.86,64.87,64.66,64.69,16167.0,57.8358,57.8447,57.6575,57.6842,16167.0
2019-08-30 11:30:00,64.69,64.84,64.65,64.77,11558.0,57.6842,57.818,57.6486,57.7556,11558.0
2019-08-30 12:00:00,64.78,64.94,64.69,64.92,11957.0,57.7645,57.9072,57.6842,57.8893,11957.0
2019-08-30 12:30:00,64.92,64.96,64.84,64.93,12628.0,57.8893,57.925,57.818,57.8982,12628.0
2019-08-30 13:00:00,64.93,64.93,64.81,64.81,11724.0,57.8982,57.8982,57.7912,57.7912,11724.0
2019-08-30 13:30:00,64.81,64.81,64.7,64.75,9576.0,57.7912,57.7912,57.6931,57.7377,9576.0
2019-08-30 14:00:00,64.76,64.78,64.71,64.73,12525.0,57.7467,57.7645,57.7021,57.7199,12525.0
2019-08-30 14:30:00,64.72,64.76,64.63,64.67,11755.0,57.711,57.7467,57.6307,57.6664,11755.0
2019-08-30 15:00:00,64.67,64.71,64.57,64.69,24404.0,57.6664,57.7021,57.5772,57.6842,24404.0
2019-08-30 15:30:00,64.7,64.76,64.66,64.72,51034.0,57.6931,57.7467,57.6575,57.711,51034.0
2019-09-03 09:30:00,64.46,64.77,64.16,64.75,92695.0,57.4791,57.7556,57.2116,57.7377,92695.0
2019-09-03 10:00:00,64.73,64.73,64.43,64.61,21692.0,57.7199,57.7199,57.4524,57.6129,21692.0
2019-09-03 10:30:00,64.59,64.71,64.53,64.7,14277.0,57.5951,57.7021,57.5416,57.6931,14277.0
2019-09-03 11:00:00,64.69,64.69,64.38,64.39,14609.0,57.6842,57.6842,57.4078,57.4167,14609.0
2019-09-03 11:30:00,64.4,64.54,64.37,64.53,15533.0,57.4256,57.5505,57.3989,57.5416,15533.0
2019-09-03 12:00:00,64.53,64.8,64.5,64.58,12011.0,57.5416,57.7823,57.5148,57.5861,12011.0
2019-09-03 12:30:00,64.58,64.61,64.5,64.56,15234.0,57.5861,57.6129,57.5148,57.5683,15234.0
2019-09-03 13:00:00,64.58,64.61,64.5,64.53,10465.0,57.5861,57.6129,57.5148,57.5416,10465.0
2019-09-03 13:30:00,64.53,64.55,64.41,64.42,14118.0,57.5416,57.5594,57.4346,57.4435,14118.0
2019-09-03 14:00:00,64.44,64.57,64.44,64.56,15404.0,57.4613,57.5772,57.4613,57.5683,15404.0
2019-09-03 14:30:00,64.56,64.56,64.45,64.48,12852.0,57.5683,57.5683,57.4702,57.497,12852.0
2019-09-03 15:00:00,64.47,64.57,64.43,64.57,16327.0,57.4881,57.5772,57.4524,57.5772,16327.0
2019-09-03 15:30:00,64.58,64.73,64.53,64.54,92499.0,57.5861,57.7199,57.5416,57.5505,92499.0
2019-09-04 09:30:00,65.06,65.27,65.0,65.13,20100.0,58.0142,58.2014,57.9607,58.0766,20100.0
2019-09-04 10:00:00,65.08,65.16,64.93,64.98,12934.0,58.032,58.1033,57.8982,57.9428,12934.0
2019-09-04 10:30:00,65.0,65.08,65.0,65.08,10054.0,57.9607,58.032,57.9607,58.032,10054.0
2019-09-04 11:00:00,65.08,65.12,64.87,64.95,27551.0,58.032,58.0677,57.8447,57.9161,27551.0
2019-09-04 11:30:00,64.95,65.0,64.91,64.97,12139.0,57.9161,57.9607,57.8804,57.9339,12139.0
2019-09-04 12:00:00,65.0,65.0,64.84,64.86,14298.0,57.9607,57.9607,57.818,57.8358,14298.0
2019-09-04 12:30:00,64.87,64.91,64.81,64.9,7290.0,57.8447,57.8804,57.7912,57.8715,7290.0
2019-09-04 13:00:00,64.9,64.91,64.8,64.84,19690.0,57.8715,57.8804,57.7823,57.818,19690.0
2019-09-04 13:30:00,64.85,64.85,64.74,64.75,8364.0,57.8269,57.8269,57.7288,57.7377,8364.0
2019-09-04 14:00:00,64.75,64.85,64.75,64.83,10978.0,57.7377,57.8269,57.7377,57.8091,10978.0
2019-09-04 14:30:00,64.83,64.9,64.83,64.84,10007.0,57.8091,57.8715,57.8091,57.818,10007.0
2019-09-04 15:00:00,64.85,64.97,64.85,64.96,45728.0,57.8269,57.9339,57.8269,57.925,45728.0
2019-09-04 15:30:00,64.95,65.05,64.87,64.88,65001.0,57.9161,58.0052,57.8447,57.8537,65001.0
2019-09-05 09:30:00,65.3,65.7,65.05,65.61,82040.0,58.2282,58.5849,58.0052,58.5046,82040.0
2019-09-05 10:00:00,65.61,65.91,65.58,65.69,65815.0,58.5046,58.7721,58.4778,58.5759,65815.0
2019-09-05 10:30:00,65.69,65.84,65.63,65.73,60010.0,58.5759,58.7097,58.5224,58.6116,60010.0
2019-09-05 11:00:00,65.73,65.76,65.5,65.63,25725.0,58.6116,58.6384,58.4065,58.5224,25725.0
2019-09-05 11:30:00,65.63,65.66,65.45,65.48,30078.0,58.5224,58.5492,58.3619,58.3887,30078.0
2019-09-05 12:00:00,65.47,65.53,65.4,65.4,56610.0,58.3798,58.4333,58.3173,58.3173,56610.0
2019-09-05 12:30:00,65.4,65.56,65.38,65.54,31797.0,58.3173,58.46,58.2995,58.4422,31797.0
2019-09-05 13:00:00,65.54,65.62,65.54,65.59,17945.0,58.4422,58.5135,58.4422,58.4868,17945.0
2019-09-05 13:30:00,65.59,65.62,65.54,65.61,14975.0,58.4868,58.5135,58.4422,58.5046,14975.0
2019-09-05 14:00:00,65.61,65.71,65.57,65.58,24114.0,58.5046,58.5938,58.4689,58.4778,24114.0
2019-09-05 14:30:00,65.58,65.69,65.53,65.66,16384.0,58.4778,58.5759,58.4333,58.5492,16384.0
2019-09-05 15:00:00,65.68,65.73,65.66,65.7,25545.0,58.567,58.6116,58.5492,58.5849,25545.0
2019-09-05 15:30:00,65.73,65.76,65.63,65.64,55213.0,58.6116,58.6384,58.5224,58.5313,55213.0
2019-09-06 09:30:00,65.59,65.62,65.37,65.53,16466.0,58.4868,58.5135,58.2906,58.4333,16466.0
2019-09-06 10:00:00,65.57,65.71,65.52,65.69,39816.0,58.4689,58.5938,58.4243,58.5759,39816.0
2019-09-06 10:30:00,65.66,65.77,65.53,65.66,105938.0,58.5492,58.6473,58.4333,58.5492,105938.0
2019-09-06 11:00:00,65.67,65.95,65.6,65.82,57562.0,58.5581,58.8078,58.4957,58.6919,57562.0
2019-09-06 11:30:00,65.83,65.91,65.79,65.88,19626.0,58.7008,58.7721,58.6651,58.7454,19626.0
2019-09-06 12:00:00,65.88,65.88,65.79,65.84,17020.0,58.7454,58.7454,58.6651,58.7097,17020.0
2019-09-06 12:30:00,65.84,65.88,65.77,65.87,15359.0,58.7097,58.7454,58.6473,58.7364,15359.0
2019-09-06 13:00:00,65.88,65.96,65.84,65.93,16516.0,58.7454,58.8167,58.7097,58.7899,16516.0
2019-09-06 13:30:00,65.96,65.96,65.8,65.8,19161.0,58.8167,58.8167,58.674,58.674,19161.0
2019-09-06 14:00:00,65.79,65.93,65.79,65.92,18004.0,58.6651,58.7899,58.6651,58.781,18004.0
2019-09-06 14:30:00,65.93,65.93,65.85,65.85,18900.0,58.7899,58.7899,58.7186,58.7186,18900.0
2019-09-06 15:00:00,65.86,65.86,65.79,65.81,16738.0,58.7275,58.7275,58.6651,58.6829,16738.0
2019-09-06 15:30:00,65.81,65.86,65.6,65.67,48282.0,58.6829,58.7275,58.4957,58.5581,48282.0
2019-09-09 09:30:00,65.89,65.99,65.47,65.47,18503.0,58.7543,58.8434,58.3798,58.3798,18503.0
2019-09-09 10:00:00,65.5,65.73,65.5,65.71,30073.0,58.4065,58.6116,58.4065,58.5938,30073.0
2019-09-09 10:30:00,65.73,65.83,65.65,65.78,163751.0,58.6116,58.7008,58.5403,58.6562,163751.0
2019-09-09 11:00:00,65.76,66.29,65.76,66.22,62378.0,58.6384,59.111,58.6384,59.0485,62378.0
2019-09-09 11:30:00,66.22,66.43,66.21,66.32,34674.0,59.0485,59.2358,59.0396,59.1377,34674.0
2019-09-09 12:00:00,66.32,66.33,66.05,66.06,37658.0,59.1377,59.1466,58.8969,58.9059,37658.0
2019-09-09 12:30:00,66.06,66.1,65.97,65.98,27447.0,58.9059,58.9415,58.8256,58.8345,27447.0
2019-09-09 13:00:00,65.97,65.98,65.86,65.88,17331.0,58.8256,58.8345,58.7275,58.7454,17331.0
2019-09-09 13:30:00,65.88,65.91,65.76,65.85,20168.0,58.7454,58.7721,58.6384,58.7186,20168.0
2019-09-09 14:00:00,65.86,65.98,65.85,65.93,30985.0,58.7275,58.8345,58.7186,58.7899,30985.0
2019-09-09 14:30:00,65.94,66.09,65.93,66.06,25752.0,58.7989,58.9326,58.7899,58.9059,25752.0
2019-09-09 15:00:00,66.07,66.28,66.06,66.23,33205.0,58.9148,59.102,58.9059,59.0575,33205.0
2019-09-09 15:30:00,66.24,66.5,66.18,66.36,108296.0,59.0664,59.2982,59.0129,59.1734,108296.0
2019-09-10 09:30:00,66.22,66.3,65.86,65.93,29257.0,59.0485,59.1199,58.7275,58.7899,29257.0
2019-09-10 10:00:00,65.92,66.32,65.92,66.3,56028.0,58.781,59.1377,58.781,59.1199,56028.0
2019-09-10 10:30:00,66.29,66.37,66.16,66.16,33618.0,59.111,59.1823,58.995,58.995,33618.0
2019-09-10 11:00:00,66.16,66.21,66.02,66.07,37615.0,58.995,59.0396,58.8702,58.9148,37615.0
2019-09-10 11:30:00,66.06,66.2,65.96,66.15,28228.0,58.9059,59.0307,58.8167,58.9861,28228.0
2019-09-10 12:00:00,66.15,66.22,66.04,66.15,30765.0,58.9861,59.0485,58.888,58.9861,30765.0
2019-09-10 12:30:00,66.15,66.19,66.03,66.06,41326.0,58.9861,59.0218,58.8791,58.9059,41326.0
2019-09-10 13:00:00,66.06,66.13,65.87,65.87,29582.0,58.9059,58.9683,58.7364,58.7364,29582.0
2019-09-10 13:30:00,65.85,65.99,65.8,65.96,29461.0,58.7186,58.8434,58.674,58.8167,29461.0
2019-09-10 14:00:00,65.94,65.99,65.79,65.81,28358.0,58.7989,58.8434,58.6651,58.6829,28358.0
2019-09-10 14:30:00,65.81,65.86,65.71,65.76,24368.0,58.6829,58.7275,58.5938,58.6384,24368.0
2019-09-10 15:00:00,65.75,65.87,65.75,65.81,34455.0,58.6294,58.7364,58.6294,58.6829,34455.0
2019-09-10 15:30:00,65.81,65.97,65.81,65.95,77302.0,58.6829,58.8256,58.6829,58.8078,77302.0
2019-09-11 09:30:00,65.81,65.88,65.51,65.85,17661.0,58.6829,58.7454,58.4154,58.7186,17661.0
2019-09-11 10:00:00,65.86,65.88,65.72,65.86,30601.0,58.7275,58.7454,58.6027,58.7275,30601.0
2019-09-11 10:30:00,65.86,66.12,65.85,66.09,67298.0,58.7275,58.9594,58.7186,58.9326,67298.0
2019-09-11 11:00:00,66.09,66.1,65.98,66.07,48241.0,58.9326,58.9415,58.8345,58.9148,48241.0
2019-09-11 11:30:00,66.07,66.08,65.9,66.02,38368.0,58.9148,58.9237,58.7632,58.8702,38368.0
2019-09-11 12:00:00,66.02,66.14,65.99,66.0,50272.0,58.8702,58.9772,58.8434,58.8524,50272.0
2019-09-11 12:30:00,66.03,66.17,65.98,66.05,29554.0,58.8791,59.004,58.8345,58.8969,29554.0
2019-09-11 13:00:00,66.05,66.13,65.99,66.06,31837.0,58.8969,58.9683,58.8434,58.9059,31837.0
2019-09-11 13:30:00,66.05,66.11,66.0,66.0,17628.0,58.8969,58.9504,58.8524,58.8524,17628.0
2019-09-11 14:00:00,66.03,66.06,65.98,66.01,23551.0,58.8791,58.9059,58.8345,58.8613,23551.0
2019-09-11 14:30:00,66.0,66.12,65.98,66.01,18940.0,58.8524,58.9594,58.8345,58.8613,18940.0
2019-09-11 15:00:00,66.02,66.13,66.02,66.12,24463.0,58.8702,58.9683,58.8702,58.9594,24463.0
2019-09-11 15:30:00,66.12,66.32,66.02,66.24,106306.0,58.9594,59.1377,58.8702,59.0664,106306.0
2019-09-12 09:30:00,66.3,66.32,65.72,65.78,40986.0,59.1199,59.1377,58.6027,58.6562,40986.0
2019-09-12 10:00:00,65.79,66.32,65.75,66.09,21189.0,58.6651,59.1377,58.6294,58.9326,21189.0
2019-09-12 10:30:00,66.07,66.28,65.88,65.91,50242.0,58.9148,59.102,58.7454,58.7721,50242.0
2019-09-12 11:00:00,65.9,66.0,65.87,65.95,25073.0,58.7632,58.8524,58.7364,58.8078,25073.0
2019-09-12 11:30:00,65.92,66.08,65.92,65.99,18156.0,58.781,58.9237,58.781,58.8434,18156.0
2019-09-12 12:00:00,65.95,65.98,65.87,65.92,12672.0,58.8078,58.8345,58.7364,58.781,12672.0
2019-09-12 12:30:00,65.92,66.09,65.9,66.09,12091.0,58.781,58.9326,58.7632,58.9326,12091.0
2019-09-12 13:00:00,66.08,66.15,66.04,66.11,14320.0,58.9237,58.9861,58.888,58.9504,14320.0
2019-09-12 13:30:00,66.12,66.19,66.12,66.13,10940.0,58.9594,59.0218,58.9594,58.9683,10940.0
2019-09-12 14:00:00,66.13,66.26,66.11,66.19,15390.0,58.9683,59.0842,58.9504,59.0218,15390.0
2019-09-12 14:30:00,66.22,66.29,66.22,66.24,13483.0,59.0485,59.111,59.0485,59.0664,13483.0
2019-09-12 15:00:00,66.25,66.25,66.08,66.13,23893.0,59.0753,59.0753,58.9237,58.9683,23893.0
2019-09-12 15:30:00,66.14,66.24,66.13,66.17,71142.0,58.9772,59.0664,58.9683,59.004,71142.0
2019-09-13 09:30:00,66.19,66.34,66.15,66.3,20911.0,59.0218,59.1555,58.9861,59.1199,20911.0
2019-09-13 10:00:00,66.29,66.68,66.25,66.65,26485.0,59.111,59.4587,59.0753,59.432,26485.0
2019-09-13 10:30:00,66.67,66.91,66.43,66.43,28766.0,59.4498,59.6638,59.2358,59.2358,28766.0
2019-09-13 11:00:00,66.45,66.73,66.44,66.53,36069.0,59.2536,59.5033,59.2447,59.325,36069.0
2019-09-13 11:30:00,66.53,66.58,66.43,66.43,18276.0,59.325,59.3695,59.2358,59.2358,18276.0
2019-09-13 12:00:00,66.45,66.53,66.44,66.48,19867.0,59.2536,59.325,59.2447,59.2804,19867.0
2019-09-13 12:30:00,66.48,66.54,66.44,66.49,61766.0,59.2804,59.3339,59.2447,59.2893,61766.0
2019-09-13 13:00:00,66.48,66.53,66.41,66.5,25000.0,59.2804,59.325,59.218,59.2982,25000.0
2019-09-13 13:30:00,66.5,66.5,66.4,66.4,14910.0,59.2982,59.2982,59.209,59.209,14910.0
2019-09-13 14:00:00,66.39,66.43,66.21,66.28,23962.0,59.2001,59.2358,59.0396,59.102,23962.0
2019-09-13 14:30:00,66.3,66.33,66.24,66.31,43489.0,59.1199,59.1466,59.0664,59.1288,43489.0
2019-09-13 15:00:00,66.31,66.31,66.17,66.3,26140.0,59.1288,59.1288,59.004,59.1199,26140.0
2019-09-13 15:30:00,66.3,66.39,66.2,66.2,86003.0,59.1199,59.2001,59.0307,59.0307,86003.0
2019-09-16 09:30:00,65.84,66.41,65.52,66.29,13197.0,58.7097,59.218,58.4243,59.111,13197.0
2019-09-16 10:00:00,66.22,66.53,66.21,66.4,22826.0,59.0485,59.325,59.0396,59.209,22826.0
2019-09-16 10:30:00,66.39,66.46,66.28,66.42,19437.0,59.2001,59.2625,59.102,59.2269,19437.0
2019-09-16 11:00:00,66.39,66.41,66.21,66.31,19118.0,59.2001,59.218,59.0396,59.1288,19118.0
2019-09-16 11:30:00,66.31,66.33,66.12,66.12,19174.0,59.1288,59.1466,58.9594,58.9594,19174.0
2019-09-16 12:00:00,66.15,66.2,66.13,66.16,15298.0,58.9861,59.0307,58.9683,58.995,15298.0
2019-09-16 12:30:00,66.16,66.16,65.99,66.02,17525.0,58.995,58.995,58.8434,58.8702,17525.0
2019-09-16 13:00:00,66.02,66.23,65.99,66.23,20715.0,58.8702,59.0575,58.8434,59.0575,20715.0
2019-09-16 13:30:00,66.21,66.22,66.05,66.16,15237.0,59.0396,59.0485,58.8969,58.995,15237.0
2019-09-16 14:00:00,66.18,66.19,66.09,66.12,9241.0,59.0129,59.0218,58.9326,58.9594,9241.0
2019-09-16 14:30:00,66.13,66.15,66.07,66.1,11076.0,58.9683,58.9861,58.9148,58.9415,11076.0
2019-09-16 15:00:00,66.08,66.11,66.03,66.06,15219.0,58.9237,58.9504,58.8791,58.9059,15219.0
2019-09-16 15:30:00,66.05,66.36,66.0,66.21,81324.0,58.8969,59.1734,58.8524,59.0396,81324.0
2019-09-17 09:30:00,66.27,66.76,66.13,66.32,16560.0,59.0931,59.5301,58.9683,59.1377,16560.0
2019-09-17 10:00:00,66.3,66.31,66.05,66.31,25078.0,59.1199,59.1288,58.8969,59.1288,25078.0
2019-09-17 10:30:00,66.32,66.35,66.23,66.3,16980.0,59.1377,59.1645,59.0575,59.1199,16980.0
2019-09-17 11:00:00,66.28,66.45,66.25,66.38,15149.0,59.102,59.2536,59.0753,59.1912,15149.0
2019-09-17 11:30:00,66.39,66.6,66.39,66.51,15081.0,59.2001,59.3874,59.2001,59.3071,15081.0
2019-09-17 12:00:00,66.51,66.65,66.5,66.53,20539.0,59.3071,59.432,59.2982,59.325,20539.0
2019-09-17 12:30:00,66.53,66.57,66.5,66.57,17390.0,59.325,59.3606,59.2982,59.3606,17390.0
2019-09-17 13:00:00,66.57,66.57,66.5,66.55,25160.0,59.3606,59.3606,59.2982,59.3428,25160.0
2019-09-17 13:30:00,66.56,66.62,66.53,66.56,19082.0,59.3517,59.4052,59.325,59.3517,19082.0
2019-09-17 14:00:00,66.56,66.6,66.52,66.59,9985.0,59.3517,59.3874,59.316,59.3785,9985.0
2019-09-17 14:30:00,66.57,66.59,66.5,66.57,20298.0,59.3606,59.3785,59.2982,59.3606,20298.0
2019-09-17 15:00:00,66.57,66.73,66.57,66.72,17110.0,59.3606,59.5033,59.3606,59.4944,17110.0
2019-09-17 15:30:00,66.72,66.84,66.72,66.75,39854.0,59.4944,59.6014,59.4944,59.5211,39854.0
2019-09-18 09:30:00,66.76,66.99,66.39,66.7,19847.0,59.5301,59.7351,59.2001,59.4766,19847.0
2019-09-18 10:00:00,66.7,66.9,66.7,66.88,15164.0,59.4766,59.6549,59.4766,59.6371,15164.0
2019-09-18 10:30:00,66.86,66.92,66.62,66.62,12952.0,59.6192,59.6727,59.4052,59.4052,12952.0
2019-09-18 11:00:00,66.62,66.67,66.51,66.64,12728.0,59.4052,59.4498,59.3071,59.4231,12728.0
2019-09-18 11:30:00,66.63,66.63,66.51,66.55,11624.0,59.4141,59.4141,59.3071,59.3428,11624.0
2019-09-18 12:00:00,66.56,66.66,66.56,66.61,15485.0,59.3517,59.4409,59.3517,59.3963,15485.0
2019-09-18 12:30:00,66.61,66.63,66.57,66.58,15001.0,59.3963,59.4141,59.3606,59.3695,15001.0
2019-09-18 13:00:00,66.58,66.61,66.47,66.48,14179.0,59.3695,59.3963,59.2715,59.2804,14179.0
2019-09-18 13:30:00,66.48,66.51,66.43,66.51,10417.0,59.2804,59.3071,59.2358,59.3071,10417.0
2019-09-18 14:00:00,66.53,66.53,66.14,66.14,21090.0,59.325,59.325,58.9772,58.9772,21090.0
2019-09-18 14:30:00,66.12,66.21,66.07,66.13,9168.0,58.9594,59.0396,58.9148,58.9683,9168.0
2019-09-18 15:00:00,66.13,66.23,66.07,66.23,22898.0,58.9683,59.0575,58.9148,59.0575,22898.0
2019-09-18 15:30:00,66.23,66.48,66.22,66.46,52942.0,59.0575,59.2804,59.0485,59.2625,52942.0
2019-09-19 09:30:00,66.46,66.76,66.46,66.61,33305.0,59.2625,59.5301,59.2625,59.3963,33305.0
2019-09-19 10:00:00,66.61,66.83,66.6,66.79,23212.0,59.3963,59.5925,59.3874,59.5568,23212.0
2019-09-19 10:30:00,66.79,66.96,66.76,66.87,44936.0,59.5568,59.7084,59.5301,59.6281,44936.0
2019-09-19 11:00:00,66.85,66.94,66.8,66.89,19046.0,59.6103,59.6906,59.5657,59.646,19046.0
2019-09-19 11:30:00,66.89,66.9,66.77,66.81,21517.0,59.646,59.6549,59.539,59.5746,21517.0
2019-09-19 12:00:00,66.8,66.91,66.75,66.75,21437.0,59.5657,59.6638,59.5211,59.5211,21437.0
2019-09-19 12:30:00,66.76,66.82,66.7,66.81,18388.0,59.5301,59.5836,59.4766,59.5746,18388.0
2019-09-19 13:00:00,66.81,66.9,66.81,66.87,19257.0,59.5746,59.6549,59.5746,59.6281,19257.0
2019-09-19 13:30:00,66.86,66.86,66.68,66.73,28530.0,59.6192,59.6192,59.4587,59.5033,28530.0
2019-09-19 14:00:00,66.76,66.84,66.74,66.79,21212.0,59.5301,59.6014,59.5122,59.5568,21212.0
2019-09-19 14:30:00,66.8,66.98,66.8,66.92,32170.0,59.5657,59.7262,59.5657,59.6727,32170.0
2019-09-19 15:00:00,66.92,66.96,66.81,66.89,38596.0,59.6727,59.7084,59.5746,59.646,38596.0
2019-09-19 15:30:00,66.89,66.89,66.67,66.7,59874.0,59.646,59.646,59.4498,59.4766,59874.0
2019-09-20 09:30:00,66.94,66.95,66.59,66.59,27945.0,59.6906,59.6995,59.3785,59.3785,27945.0
2019-09-20 10:00:00,66.57,66.61,66.38,66.4,23816.0,59.3606,59.3963,59.1912,59.209,23816.0
2019-09-20 10:30:00,66.44,66.44,66.23,66.29,46977.0,59.2447,59.2447,59.0575,59.111,46977.0
2019-09-20 11:00:00,66.28,66.3,66.05,66.05,24957.0,59.102,59.1199,58.8969,58.8969,24957.0
2019-09-20 11:30:00,66.07,66.11,65.91,66.05,43020.0,58.9148,58.9504,58.7721,58.8969,43020.0
2019-09-20 12:00:00,66.04,66.12,65.93,66.12,20940.0,58.888,58.9594,58.7899,58.9594,20940.0
2019-09-20 12:30:00,66.12,66.12,65.89,65.9,20400.0,58.9594,58.9594,58.7543,58.7632,20400.0
2019-09-20 13:00:00,65.89,65.89,65.46,65.69,17630.0,58.7543,58.7543,58.3708,58.5759,17630.0
2019-09-20 13:30:00,65.67,65.74,65.52,65.6,20971.0,58.5581,58.6205,58.4243,58.4957,20971.0
2019-09-20 14:00:00,65.62,65.73,65.55,65.72,21941.0,58.5135,58.6116,58.4511,58.6027,21941.0
2019-09-20 14:30:00,65.74,65.78,65.56,65.65,20650.0,58.6205,58.6562,58.46,58.5403,20650.0
2019-09-20 15:00:00,65.65,65.65,65.5,65.51,22989.0,58.5403,58.5403,58.4065,58.4154,22989.0
2019-09-20 15:30:00,65.52,65.85,65.49,65.76,102728.0,58.4243,58.7186,58.3976,58.6384,102728.0
2019-09-23 09:30:00,65.54,65.78,65.25,65.49,14043.0,58.4422,58.6562,58.1836,58.3976,14043.0
2019-09-23 10:00:00,65.46,65.66,65.44,65.66,17292.0,58.3708,58.5492,58.353,58.5492,17292.0
2019-09-23 10:30:00,65.69,65.76,65.58,65.75,16990.0,58.5759,58.6384,58.4778,58.6294,16990.0
2019-09-23 11:00:00,65.78,65.84,65.65,65.81,20606.0,58.6562,58.7097,58.5403,58.6829,20606.0
2019-09-23 11:30:00,65.81,65.9,65.8,65.88,8302.0,58.6829,58.7632,58.674,58.7454,8302.0
2019-09-23 12:00:00,65.87,66.01,65.87,65.97,13400.0,58.7364,58.8613,58.7364,58.8256,13400.0
2019-09-23 12:30:00,65.99,66.03,65.94,65.95,26990.0,58.8434,58.8791,58.7989,58.8078,26990.0
2019-09-23 13:00:00,65.97,65.97,65.86,65.95,12472.0,58.8256,58.8256,58.7275,58.8078,12472.0
2019-09-23 13:30:00,65.95,65.97,65.84,65.93,12978.0,58.8078,58.8256,58.7097,58.7899,12978.0
2019-09-23 14:00:00,65.96,65.96,65.89,65.94,9130.0,58.8167,58.8167,58.7543,58.7989,9130.0
2019-09-23 14:30:00,65.96,65.96,65.89,65.9,24313.0,58.8167,58.8167,58.7543,58.7632,24313.0
2019-09-23 15:00:00,65.94,66.05,65.94,65.98,21433.0,58.7989,58.8969,58.7989,58.8345,21433.0
2019-09-23 15:30:00,65.96,65.97,65.76,65.84,36486.0,58.8167,58.8256,58.6384,58.7097,36486.0
2019-09-24 09:30:00,66.15,66.65,65.85,66.0,24390.0,58.9861,59.432,58.7186,58.8524,24390.0
2019-09-24 10:00:00,66.01,66.3,65.93,66.3,27179.0,58.8613,59.1199,58.7899,59.1199,27179.0
2019-09-24 10:30:00,66.33,66.42,66.23,66.38,22652.0,59.1466,59.2269,59.0575,59.1912,22652.0
2019-09-24 11:00:00,66.38,66.39,66.29,66.31,22807.0,59.1912,59.2001,59.111,59.1288,22807.0
2019-09-24 11:30:00,66.31,66.32,66.16,66.24,24184.0,59.1288,59.1377,58.995,59.0664,24184.0
2019-09-24 12:00:00,66.25,66.29,65.91,65.93,15985.0,59.0753,59.111,58.7721,58.7899,15985.0
2019-09-24 12:30:00,65.94,66.02,65.83,65.86,22831.0,58.7989,58.8702,58.7008,58.7275,22831.0
2019-09-24 13:00:00,65.86,66.04,65.79,66.01,41657.0,58.7275,58.888,58.6651,58.8613,41657.0
2019-09-24 13:30:00,66.01,66.07,65.9,65.91,18989.0,58.8613,58.9148,58.7632,58.7721,18989.0
2019-09-24 14:00:00,65.94,66.24,65.84,66.19,19830.0,58.7989,59.0664,58.7097,59.0218,19830.0
2019-09-24 14:30:00,66.21,66.25,66.01,66.03,15929.0,59.0396,59.0753,58.8613,58.8791,15929.0
2019-09-24 15:00:00,65.96,66.11,65.9,65.97,18420.0,58.8167,58.9504,58.7632,58.8256,18420.0
2019-09-24 15:30:00,65.96,66.09,65.85,65.95,59104.0,58.8167,58.9326,58.7186,58.8078,59104.0
2019-09-25 09:30:00,65.97,66.0,65.36,65.63,15123.0,58.8256,58.8524,58.2817,58.5224,15123.0
2019-09-25 10:00:00,65.59,65.64,65.24,65.37,12352.0,58.4868,58.5313,58.1747,58.2906,12352.0
2019-09-25 10:30:00,65.35,65.46,65.17,65.29,13257.0,58.2728,58.3708,58.1122,58.2193,13257.0
2019-09-25 11:00:00,65.25,65.45,65.25,65.42,15994.0,58.1836,58.3619,58.1836,58.3352,15994.0
2019-09-25 11:30:00,65.44,65.51,65.37,65.43,10536.0,58.353,58.4154,58.2906,58.3441,10536.0
2019-09-25 12:00:00,65.44,65.49,65.37,65.42,12582.0,58.353,58.3976,58.2906,58.3352,12582.0
2019-09-25 12:30:00,65.42,65.49,65.36,65.46,18262.0,58.3352,58.3976,58.2817,58.3708,18262.0
2019-09-25 13:00:00,65.46,65.54,65.4,65.42,17760.0,58.3708,58.4422,58.3173,58.3352,17760.0
2019-09-25 13:30:00,65.41,65.57,65.34,65.47,57421.0,58.3263,58.4689,58.2638,58.3798,57421.0
2019-09-25 14:00:00,65.47,65.9,65.45,65.81,73979.0,58.3798,58.7632,58.3619,58.6829,73979.0
2019-09-25 14:30:00,65.81,65.97,65.78,65.97,9896.0,58.6829,58.8256,58.6562,58.8256,9896.0
2019-09-25 15:00:00,65.95,66.11,65.92,66.05,13174.0,58.8078,58.9504,58.781,58.8969,13174.0
2019-09-25 15:30:00,66.07,66.18,66.04,66.06,41782.0,58.9148,59.0129,58.888,58.9059,41782.0
2019-09-26 09:30:00,66.09,66.21,65.57,66.14,8891.0,58.9326,59.0396,58.4689,58.9772,8891.0
2019-09-26 10:00:00,66.14,66.23,66.02,66.06,19879.0,58.9772,59.0575,58.8702,58.9059,19879.0
2019-09-26 10:30:00,66.04,66.19,66.04,66.08,16540.0,58.888,59.0218,58.888,58.9237,16540.0
2019-09-26 11:00:00,66.08,66.15,66.0,66.13,12260.0,58.9237,58.9861,58.8524,58.9683,12260.0
2019-09-26 11:30:00,66.14,66.25,66.13,66.18,12740.0,58.9772,59.0753,58.9683,59.0129,12740.0
2019-09-26 12:00:00,66.17,66.3,66.16,66.28,12992.0,59.004,59.1199,58.995,59.102,12992.0
2019-09-26 12:30:00,66.28,66.35,66.27,66.35,10165.0,59.102,59.1645,59.0931,59.1645,10165.0
2019-09-26 13:00:00,66.38,66.48,66.34,66.36,17823.0,59.1912,59.2804,59.1555,59.1734,17823.0
2019-09-26 13:30:00,66.36,66.47,66.35,66.47,13577.0,59.1734,59.2715,59.1645,59.2715,13577.0
2019-09-26 14:00:00,66.46,66.59,66.46,66.48,16451.0,59.2625,59.3785,59.2625,59.2804,16451.0
2019-09-26 14:30:00,66.52,66.54,66.41,66.41,11540.0,59.316,59.3339,59.218,59.218,11540.0
2019-09-26 15:00:00,66.42,66.54,66.4,66.52,16468.0,59.2269,59.3339,59.209,59.316,16468.0
2019-09-26 15:30:00,66.52,66.6,66.44,66.51,86867.0,59.316,59.3874,59.2447,59.3071,86867.0
2019-09-27 09:30:00,66.48,66.48,65.94,65.98,18939.0,59.5374,59.5374,59.0538,59.0896,18939.0
2019-09-27 10:00:00,65.95,66.27,65.93,66.23,7879.0,59.0627,59.3493,59.0448,59.3135,7879.0
2019-09-27 10:30:00,66.23,66.45,66.21,66.41,11977.0,59.3135,59.5105,59.2956,59.4747,11977.0
2019-09-27 11:00:00,66.43,66.55,66.39,66.52,17323.0,59.4926,59.6001,59.4568,59.5732,17323.0
2019-09-27 11:30:00,66.48,66.48,66.02,66.26,5721.0,59.5374,59.5374,59.1254,59.3403,5721.0
2019-09-27 12:00:00,66.27,66.27,65.97,66.02,7502.0,59.3493,59.3493,59.0806,59.1254,7502.0
2019-09-27 12:30:00,66.03,66.04,65.76,65.78,5181.0,59.1344,59.1433,58.8926,58.9105,5181.0
2019-09-27 13:00:00,65.7,65.9,65.52,65.66,11836.0,58.8388,59.0179,58.6776,58.803,11836.0
2019-09-27 13:30:00,65.69,65.76,65.62,65.75,7374.0,58.8299,58.8926,58.7672,58.8836,7374.0
2019-09-27 14:00:00,65.75,65.78,65.69,65.71,6692.0,58.8836,58.9105,58.8299,58.8478,6692.0
2019-09-27 14:30:00,65.73,65.74,65.57,65.63,10185.0,58.8657,58.8747,58.7224,58.7761,10185.0
2019-09-27 15:00:00,65.65,65.72,65.56,65.59,16750.0,58.7941,58.8567,58.7135,58.7403,16750.0
2019-09-27 15:30:00,65.61,65.8,65.6,65.71,46078.0,58.7582,58.9284,58.7493,58.8478,46078.0
2019-09-30 09:30:00,65.79,66.19,65.53,66.1,8900.0,58.9194,59.2777,58.6866,59.1971,8900.0
2019-09-30 10:00:00,66.1,66.16,65.97,66.02,6934.0,59.1971,59.2508,59.0806,59.1254,6934.0
2019-09-30 10:30:00,66.03,66.1,65.99,66.02,8693.0,59.1344,59.1971,59.0985,59.1254,8693.0
2019-09-30 11:00:00,66.02,66.15,66.01,66.09,20095.0,59.1254,59.2418,59.1165,59.1881,20095.0
2019-09-30 11:30:00,66.07,66.12,66.03,66.06,22007.0,59.1702,59.215,59.1344,59.1612,22007.0
2019-09-30 12:00:00,66.05,66.22,66.03,66.21,18185.0,59.1523,59.3045,59.1344,59.2956,18185.0
2019-09-30 12:30:00,66.21,66.26,66.17,66.24,3635.0,59.2956,59.3403,59.2597,59.3224,3635.0
2019-09-30 13:00:00,66.23,66.31,66.21,66.24,20246.0,59.3135,59.3851,59.2956,59.3224,20246.0
2019-09-30 13:30:00,66.23,66.29,66.2,66.27,7231.0,59.3135,59.3672,59.2866,59.3493,7231.0
2019-09-30 14:00:00,66.26,66.27,66.19,66.2,4418.0,59.3403,59.3493,59.2777,59.2866,4418.0
2019-09-30 14:30:00,66.17,66.18,66.08,66.09,5738.0,59.2597,59.2687,59.1791,59.1881,5738.0
2019-09-30 15:00:00,66.08,66.13,66.06,66.1,8778.0,59.1791,59.2239,59.1612,59.1971,8778.0
2019-09-30 15:30:00,66.1,66.25,66.05,66.1,49886.0,59.1971,59.3314,59.1523,59.1971,49886.0
2019-10-01 09:30:00,66.17,66.76,66.09,66.7,18801.0,59.2597,59.7881,59.1881,59.7344,18801.0
2019-10-01 10:00:00,66.67,66.7,66.3,66.52,29045.0,59.7075,59.7344,59.3762,59.5732,29045.0
2019-10-01 10:30:00,66.53,66.66,66.45,66.46,16861.0,59.5822,59.6986,59.5105,59.5195,16861.0
2019-10-01 11:00:00,66.44,66.7,66.42,66.48,29311.0,59.5016,59.7344,59.4836,59.5374,29311.0
2019-10-01 11:30:00,66.48,66.51,66.23,66.26,14348.0,59.5374,59.5642,59.3135,59.3403,14348.0
2019-10-01 12:00:00,66.27,66.27,66.08,66.14,9491.0,59.3493,59.3493,59.1791,59.2329,9491.0
2019-10-01 12:30:00,66.13,66.31,66.13,66.15,55151.0,59.2239,59.3851,59.2239,59.2418,55151.0
2019-10-01 13:00:00,66.15,66.15,65.92,65.97,9383.0,59.2418,59.2418,59.0359,59.0806,9383.0
2019-10-01 13:30:00,65.94,66.08,65.93,66.03,22407.0,59.0538,59.1791,59.0448,59.1344,22407.0
2019-10-01 14:00:00,66.03,66.12,65.97,66.09,17937.0,59.1344,59.215,59.0806,59.1881,17937.0
2019-10-01 14:30:00,66.12,66.29,66.12,66.2,58564.0,59.215,59.3672,59.215,59.2866,58564.0
2019-10-01 15:00:00,66.22,66.24,66.13,66.16,17023.0,59.3045,59.3224,59.2239,59.2508,17023.0
2019-10-01 15:30:00,66.17,66.18,65.96,66.01,55561.0,59.2597,59.2687,59.0717,59.1165,55561.0
2019-10-02 09:30:00,65.64,65.89,65.33,65.43,27550.0,58.7851,59.009,58.5075,58.597,27550.0
2019-10-02 10:00:00,65.42,65.44,65.14,65.14,20607.0,58.5881,58.606,58.3373,58.3373,20607.0
2019-10-02 10:30:00,65.12,65.12,64.83,64.99,27867.0,58.3194,58.3194,58.0597,58.203,27867.0
2019-10-02 11:00:00,64.99,65.21,64.97,65.12,26162.0,58.203,58.4,58.1851,58.3194,26162.0
2019-10-02 11:30:00,65.11,65.11,64.93,65.09,20174.0,58.3104,58.3104,58.1492,58.2925,20174.0
2019-10-02 12:00:00,65.06,65.06,64.86,64.98,19444.0,58.2657,58.2657,58.0866,58.194,19444.0
2019-10-02 12:30:00,64.98,64.98,64.82,64.89,14535.0,58.194,58.194,58.0507,58.1134,14535.0
2019-10-02 13:00:00,64.89,65.13,64.87,65.09,40461.0,58.1134,58.3284,58.0955,58.2925,40461.0
2019-10-02 13:30:00,65.08,65.08,64.89,64.98,71949.0,58.2836,58.2836,58.1134,58.194,71949.0
2019-10-02 14:00:00,64.99,65.02,64.9,64.98,45693.0,58.203,58.2298,58.1224,58.194,45693.0
2019-10-02 14:30:00,64.98,65.16,64.97,65.04,34326.0,58.194,58.3552,58.1851,58.2478,34326.0
2019-10-02 15:00:00,65.05,65.2,64.97,65.13,70199.0,58.2567,58.391,58.1851,58.3284,70199.0
2019-10-02 15:30:00,65.11,65.12,64.88,65.04,121676.0,58.3104,58.3194,58.1045,58.2478,121676.0
2019-10-03 09:30:00,65.1,65.35,65.0,65.34,22343.0,58.3015,58.5254,58.2119,58.5164,22343.0
2019-10-03 10:00:00,65.34,65.35,64.61,65.25,51328.0,58.5164,58.5254,57.8627,58.4358,51328.0
2019-10-03 10:30:00,65.26,65.42,65.18,65.32,16300.0,58.4448,58.5881,58.3731,58.4985,16300.0
2019-10-03 11:00:00,65.37,65.75,65.34,65.66,19306.0,58.5433,58.8836,58.5164,58.803,19306.0
2019-10-03 11:30:00,65.67,65.67,65.45,65.48,12870.0,58.812,58.812,58.6149,58.6418,12870.0
2019-10-03 12:00:00,65.49,65.76,65.48,65.6,21742.0,58.6508,58.8926,58.6418,58.7493,21742.0
2019-10-03 12:30:00,65.59,65.73,65.56,65.72,13491.0,58.7403,58.8657,58.7135,58.8567,13491.0
2019-10-03 13:00:00,65.72,65.77,65.67,65.69,7824.0,58.8567,58.9015,58.812,58.8299,7824.0
2019-10-03 13:30:00,65.69,65.94,65.63,65.9,22064.0,58.8299,59.0538,58.7761,59.0179,22064.0
2019-10-03 14:00:00,65.93,65.95,65.81,65.91,28851.0,59.0448,59.0627,58.9373,59.0269,28851.0
2019-10-03 14:30:00,65.9,65.9,65.78,65.81,24668.0,59.0179,59.0179,58.9105,58.9373,24668.0
2019-10-03 15:00:00,65.82,65.82,65.59,65.6,17545.0,58.9463,58.9463,58.7403,58.7493,17545.0
2019-10-03 15:30:00,65.61,65.93,65.59,65.91,77987.0,58.7582,59.0448,58.7403,59.0269,77987.0
2019-10-04 09:30:00,66.14,66.7,65.97,66.2,25592.0,59.2329,59.7344,59.0806,59.2866,25592.0
2019-10-04 10:00:00,66.17,66.35,66.16,66.19,31089.0,59.2597,59.421,59.2508,59.2777,31089.0
2019-10-04 10:30:00,66.21,66.27,66.01,66.26,26152.0,59.2956,59.3493,59.1165,59.3403,26152.0
2019-10-04 11:00:00,66.25,66.39,66.21,66.36,20887.0,59.3314,59.4568,59.2956,59.4299,20887.0
2019-10-04 11:30:00,66.36,66.47,66.36,66.37,14693.0,59.4299,59.5284,59.4299,59.4389,14693.0
2019-10-04 12:00:00,66.35,66.38,66.11,66.13,23466.0,59.421,59.4478,59.206,59.2239,23466.0
2019-10-04 12:30:00,66.12,66.24,66.12,66.12,27682.0,59.215,59.3224,59.215,59.215,27682.0
2019-10-04 13:00:00,66.13,66.21,66.07,66.16,27182.0,59.2239,59.2956,59.1702,59.2508,27182.0
2019-10-04 13:30:00,66.17,66.22,66.11,66.11,19418.0,59.2597,59.3045,59.206,59.206,19418.0
2019-10-04 14:00:00,66.11,66.24,66.07,66.19,33702.0,59.206,59.3224,59.1702,59.2777,33702.0
2019-10-04 14:30:00,66.18,66.31,66.18,66.25,17100.0,59.2687,59.3851,59.2687,59.3314,17100.0
2019-10-04 15:00:00,66.27,66.31,66.25,66.25,20033.0,59.3493,59.3851,59.3314,59.3314,20033.0
2019-10-04 15:30:00,66.27,66.44,66.27,66.44,50854.0,59.3493,59.5016,59.3493,59.5016,50854.0
2019-10-07 09:30:00,66.23,66.25,65.87,66.15,24703.0,59.3135,59.3314,58.9911,59.2418,24703.0
2019-10-07 10:00:00,66.14,66.41,66.14,66.24,9184.0,59.2329,59.4747,59.2329,59.3224,9184.0
2019-10-07 10:30:00,66.22,66.28,65.99,66.16,24237.0,59.3045,59.3583,59.0985,59.2508,24237.0
2019-10-07 11:00:00,66.15,66.3,66.13,66.19,14440.0,59.2418,59.3762,59.2239,59.2777,14440.0
2019-10-07 11:30:00,66.21,66.26,66.1,66.15,16820.0,59.2956,59.3403,59.1971,59.2418,16820.0
2019-10-07 12:00:00,66.16,66.16,65.94,65.95,29275.0,59.2508,59.2508,59.0538,59.0627,29275.0
2019-10-07 12:30:00,65.96,66.12,65.93,66.08,18284.0,59.0717,59.215,59.0448,59.1791,18284.0
2019-10-07 13:00:00,66.1,66.12,65.99,66.05,8090.0,59.1971,59.215,59.0985,59.1523,8090.0
2019-10-07 13:30:00,66.05,66.28,66.05,66.24,16345.0,59.1523,59.3583,59.1523,59.3224,16345.0
2019-10-07 14:00:00,66.25,66.25,66.01,66.11,23718.0,59.3314,59.3314,59.1165,59.206,23718.0
2019-10-07 14:30:00,66.11,66.11,65.96,66.04,11768.0,59.206,59.206,59.0717,59.1433,11768.0
2019-10-07 15:00:00,66.04,66.22,66.02,66.19,31960.0,59.1433,59.3045,59.1254,59.2777,31960.0
2019-10-07 15:30:00,66.18,66.25,66.09,66.16,68033.0,59.2687,59.3314,59.1881,59.2508,68033.0
2019-10-08 09:30:00,65.69,65.79,65.5,65.77,44625.0,58.8299,58.9194,58.6597,58.9015,44625.0
2019-10-08 10:00:00,65.74,65.84,65.49,65.73,16162.0,58.8747,58.9642,58.6508,58.8657,16162.0
2019-10-08 10:30:00,65.75,65.9,65.61,65.77,29634.0,58.8836,59.0179,58.7582,58.9015,29634.0
2019-10-08 11:00:00,65.78,65.82,65.6,65.6,44358.0,58.9105,58.9463,58.7493,58.7493,44358.0
2019-10-08 11:30:00,65.61,65.67,65.55,65.63,17353.0,58.7582,58.812,58.7045,58.7761,17353.0
2019-10-08 12:00:00,65.64,65.74,65.63,65.7,17491.0,58.7851,58.8747,58.7761,58.8388,17491.0
2019-10-08 12:30:00,65.7,65.85,65.59,65.7,14598.0,58.8388,58.9732,58.7403,58.8388,14598.0
2019-10-08 13:00:00,65.7,65.7,65.57,65.67,8146.0,58.8388,58.8388,58.7224,58.812,8146.0
2019-10-08 13:30:00,65.72,65.73,65.6,65.69,15922.0,58.8567,58.8657,58.7493,58.8299,15922.0
2019-10-08 14:00:00,65.7,66.0,65.62,65.72,28934.0,58.8388,59.1075,58.7672,58.8567,28934.0
2019-10-08 14:30:00,65.77,65.98,65.62,65.69,26908.0,58.9015,59.0896,58.7672,58.8299,26908.0
2019-10-08 15:00:00,65.69,65.82,65.64,65.72,17467.0,58.8299,58.9463,58.7851,58.8567,17467.0
2019-10-08 15:30:00,65.72,65.75,65.24,65.26,58018.0,58.8567,58.8836,58.4269,58.4448,58018.0
2019-10-09 09:30:00,65.52,66.22,65.21,65.74,26299.0,58.6776,59.3045,58.4,58.8747,26299.0
2019-10-09 10:00:00,65.77,65.92,65.76,65.85,12874.0,58.9015,59.0359,58.8926,58.9732,12874.0
2019-10-09 10:30:00,65.85,65.97,65.78,65.79,14543.0,58.9732,59.0806,58.9105,58.9194,14543.0
2019-10-09 11:00:00,65.8,65.8,65.55,65.55,17097.0,58.9284,58.9284,58.7045,58.7045,17097.0
2019-10-09 11:30:00,65.56,65.83,65.54,65.81,60972.0,58.7135,58.9553,58.6955,58.9373,60972.0
2019-10-09 12:00:00,65.81,65.92,65.71,65.74,26997.0,58.9373,59.0359,58.8478,58.8747,26997.0
2019-10-09 12:30:00,65.72,65.87,65.72,65.86,25121.0,58.8567,58.9911,58.8567,58.9821,25121.0
2019-10-09 13:00:00,65.87,65.95,65.73,65.79,12413.0,58.9911,59.0627,58.8657,58.9194,12413.0
2019-10-09 13:30:00,65.8,65.82,65.74,65.78,15973.0,58.9284,58.9463,58.8747,58.9105,15973.0
2019-10-09 14:00:00,65.79,65.83,65.73,65.8,31343.0,58.9194,58.9553,58.8657,58.9284,31343.0
2019-10-09 14:30:00,65.81,65.85,65.78,65.83,16477.0,58.9373,58.9732,58.9105,58.9553,16477.0
2019-10-09 15:00:00,65.83,65.86,65.73,65.79,24044.0,58.9553,58.9821,58.8657,58.9194,24044.0
2019-10-09 15:30:00,65.79,65.85,65.65,65.67,59789.0,58.9194,58.9732,58.7941,58.812,59789.0
2019-10-10 09:30:00,65.62,66.1,65.47,65.87,20319.0,58.7672,59.1971,58.6329,58.9911,20319.0
2019-10-10 10:00:00,65.87,65.97,65.79,65.79,12860.0,58.9911,59.0806,58.9194,58.9194,12860.0
2019-10-10 10:30:00,65.81,65.84,65.5,65.76,17298.0,58.9373,58.9642,58.6597,58.8926,17298.0
2019-10-10 11:00:00,65.74,65.78,65.67,65.76,17534.0,58.8747,58.9105,58.812,58.8926,17534.0
2019-10-10 11:30:00,65.74,65.75,65.41,65.45,25001.0,58.8747,58.8836,58.5791,58.6149,25001.0
2019-10-10 12:00:00,65.44,65.52,65.43,65.5,51443.0,58.606,58.6776,58.597,58.6597,51443.0
2019-10-10 12:30:00,65.51,65.51,65.34,65.43,52543.0,58.6687,58.6687,58.5164,58.597,52543.0
2019-10-10 13:00:00,65.41,65.53,65.38,65.52,25223.0,58.5791,58.6866,58.5522,58.6776,25223.0
2019-10-10 13:30:00,65.51,65.64,65.45,65.6,11589.0,58.6687,58.7851,58.6149,58.7493,11589.0
2019-10-10 14:00:00,65.59,65.62,65.36,65.53,17882.0,58.7403,58.7672,58.5343,58.6866,17882.0
2019-10-10 14:30:00,65.53,65.58,65.44,65.48,10899.0,58.6866,58.7314,58.606,58.6418,10899.0
2019-10-10 15:00:00,65.5,65.54,65.43,65.53,19634.0,58.6597,58.6955,58.597,58.6866,19634.0
2019-10-10 15:30:00,65.53,65.57,65.34,65.43,48583.0,58.6866,58.7224,58.5164,58.597,48583.0
2019-10-11 09:30:00,66.07,66.28,66.02,66.08,20302.0,59.1702,59.3583,59.1254,59.1791,20302.0
2019-10-11 10:00:00,66.1,66.43,66.09,66.35,34509.0,59.1971,59.4926,59.1881,59.421,34509.0
2019-10-11 10:30:00,66.35,66.38,66.23,66.32,26687.0,59.421,59.4478,59.3135,59.3941,26687.0
2019-10-11 11:00:00,66.33,66.47,66.33,66.44,12295.0,59.403,59.5284,59.403,59.5016,12295.0
2019-10-11 11:30:00,66.45,66.58,66.44,66.5,13553.0,59.5105,59.6269,59.5016,59.5553,13553.0
2019-10-11 12:00:00,66.5,66.5,66.26,66.32,14830.0,59.5553,59.5553,59.3403,59.3941,14830.0
2019-10-11 12:30:00,66.34,66.42,66.27,66.36,11847.0,59.412,59.4836,59.3493,59.4299,11847.0
2019-10-11 13:00:00,66.36,66.39,66.21,66.35,15641.0,59.4299,59.4568,59.2956,59.421,15641.0
2019-10-11 13:30:00,66.37,66.37,66.26,66.36,19141.0,59.4389,59.4389,59.3403,59.4299,19141.0
2019-10-11 14:00:00,66.38,66.38,66.27,66.29,15229.0,59.4478,59.4478,59.3493,59.3672,15229.0
2019-10-11 14:30:00,66.28,66.34,66.27,66.28,16523.0,59.3583,59.412,59.3493,59.3583,16523.0
2019-10-11 15:00:00,66.3,66.33,66.25,66.25,15726.0,59.3762,59.403,59.3314,59.3314,15726.0
2019-10-11 15:30:00,66.24,66.27,65.99,65.99,54280.0,59.3224,59.3493,59.0985,59.0985,54280.0
2019-10-14 09:30:00,65.74,65.83,65.5,65.64,16440.0,58.8747,58.9553,58.6597,58.7851,16440.0
2019-10-14 10:00:00,65.66,65.76,65.6,65.67,19641.0,58.803,58.8926,58.7493,58.812,19641.0
2019-10-14 10:30:00,65.68,65.69,65.53,65.57,10009.0,58.8209,58.8299,58.6866,58.7224,10009.0
2019-10-14 11:00:00,65.57,65.58,65.43,65.44,9470.0,58.7224,58.7314,58.597,58.606,9470.0
2019-10-14 11:30:00,65.47,65.51,65.45,65.46,13928.0,58.6329,58.6687,58.6149,58.6239,13928.0
2019-10-14 12:00:00,65.46,65.64,65.43,65.58,10502.0,58.6239,58.7851,58.597,58.7314,10502.0
2019-10-14 12:30:00,65.59,65.62,65.56,65.57,5631.0,58.7403,58.7672,58.7135,58.7224,5631.0
2019-10-14 13:00:00,65.57,65.59,65.48,65.51,7597.0,58.7224,58.7403,58.6418,58.6687,7597.0
2019-10-14 13:30:00,65.51,65.53,65.42,65.5,8367.0,58.6687,58.6866,58.5881,58.6597,8367.0
2019-10-14 14:00:00,65.51,65.6,65.48,65.49,13516.0,58.6687,58.7493,58.6418,58.6508,13516.0
2019-10-14 14:30:00,65.48,65.51,65.44,65.51,10577.0,58.6418,58.6687,58.606,58.6687,10577.0
2019-10-14 15:00:00,65.51,65.51,65.43,65.44,14610.0,58.6687,58.6687,58.597,58.606,14610.0
2019-10-14 15:30:00,65.44,65.45,65.32,65.33,37205.0,58.606,58.6149,58.4985,58.5075,37205.0
2019-10-15 09:30:00,65.3,65.54,65.01,65.4,16272.0,58.4806,58.6955,58.2209,58.5702,16272.0
2019-10-15 10:00:00,65.4,65.63,65.38,65.62,32191.0,58.5702,58.7761,58.5522,58.7672,32191.0
2019-10-15 10:30:00,65.6,65.8,65.59,65.8,34037.0,58.7493,58.9284,58.7403,58.9284,34037.0
2019-10-15 11:00:00,65.81,65.95,65.8,65.9,31605.0,58.9373,59.0627,58.9284,59.0179,31605.0
2019-10-15 11:30:00,65.91,65.97,65.82,65.88,14973.0,59.0269,59.0806,58.9463,59.0,14973.0
2019-10-15 12:00:00,65.92,65.98,65.86,65.91,14704.0,59.0359,59.0896,58.9821,59.0269,14704.0
2019-10-15 12:30:00,65.92,65.98,65.83,65.9,12396.0,59.0359,59.0896,58.9553,59.0179,12396.0
2019-10-15 13:00:00,65.93,66.01,65.92,65.99,10200.0,59.0448,59.1165,59.0359,59.0985,10200.0
2019-10-15 13:30:00,65.99,66.14,65.97,66.1,36401.0,59.0985,59.2329,59.0806,59.1971,36401.0
2019-10-15 14:00:00,66.09,66.19,66.08,66.18,21331.0,59.1881,59.2777,59.1791,59.2687,21331.0
2019-10-15 14:30:00,66.19,66.25,66.17,66.2,21599.0,59.2777,59.3314,59.2597,59.2866,21599.0
2019-10-15 15:00:00,66.2,66.22,66.11,66.22,29491.0,59.2866,59.3045,59.206,59.3045,29491.0
2019-10-15 15:30:00,66.22,66.26,66.1,66.22,74836.0,59.3045,59.3403,59.1971,59.3045,74836.0
2019-10-16 09:30:00,66.08,66.08,65.62,65.97,28605.0,59.1791,59.1791,58.7672,59.0806,28605.0
2019-10-16 10:00:00,65.95,65.98,65.85,65.94,18489.0,59.0627,59.0896,58.9732,59.0538,18489.0
2019-10-16 10:30:00,65.95,66.27,65.94,66.22,48754.0,59.0627,59.3493,59.0538,59.3045,48754.0
2019-10-16 11:00:00,66.2,66.37,66.19,66.23,33936.0,59.2866,59.4389,59.2777,59.3135,33936.0
2019-10-16 11:30:00,66.22,66.3,66.11,66.22,58789.0,59.3045,59.3762,59.206,59.3045,58789.0
2019-10-16 12:00:00,66.22,66.3,66.2,66.23,11734.0,59.3045,59.3762,59.2866,59.3135,11734.0
2019-10-16 12:30:00,66.23,66.31,66.17,66.25,23443.0,59.3135,59.3851,59.2597,59.3314,23443.0
2019-10-16 13:00:00,66.28,66.28,66.12,66.16,18008.0,59.3583,59.3583,59.215,59.2508,18008.0
2019-10-16 13:30:00,66.17,66.23,66.13,66.15,14981.0,59.2597,59.3135,59.2239,59.2418,14981.0
2019-10-16 14:00:00,66.18,66.27,66.15,66.26,22057.0,59.2687,59.3493,59.2418,59.3403,22057.0
2019-10-16 14:30:00,66.25,66.3,66.21,66.25,36398.0,59.3314,59.3762,59.2956,59.3314,36398.0
2019-10-16 15:00:00,66.24,66.26,66.18,66.26,34093.0,59.3224,59.3403,59.2687,59.3403,34093.0
2019-10-16 15:30:00,66.24,66.28,66.2,66.24,67609.0,59.3224,59.3583,59.2866,59.3224,67609.0
2019-10-17 09:30:00,66.47,66.47,66.15,66.27,13359.0,59.5284,59.5284,59.2418,59.3493,13359.0
2019-10-17 10:00:00,66.29,66.29,66.07,66.18,21931.0,59.3672,59.3672,59.1702,59.2687,21931.0
2019-10-17 10:30:00,66.15,66.29,66.15,66.22,10077.0,59.2418,59.3672,59.2418,59.3045,10077.0
2019-10-17 11:00:00,66.22,66.35,66.17,66.25,11874.0,59.3045,59.421,59.2597,59.3314,11874.0
2019-10-17 11:30:00,66.26,66.28,66.18,66.26,7973.0,59.3403,59.3583,59.2687,59.3403,7973.0
2019-10-17 12:00:00,66.27,66.27,66.14,66.21,8571.0,59.3493,59.3493,59.2329,59.2956,8571.0
2019-10-17 12:30:00,66.21,66.24,66.14,66.21,16091.0,59.2956,59.3224,59.2329,59.2956,16091.0
2019-10-17 13:00:00,66.2,66.21,66.14,66.17,13331.0,59.2866,59.2956,59.2329,59.2597,13331.0
2019-10-17 13:30:00,66.17,66.21,66.16,66.21,8110.0,59.2597,59.2956,59.2508,59.2956,8110.0
2019-10-17 14:00:00,66.2,66.27,66.19,66.27,14419.0,59.2866,59.3493,59.2777,59.3493,14419.0
2019-10-17 14:30:00,66.26,66.29,66.21,66.22,8336.0,59.3403,59.3672,59.2956,59.3045,8336.0
2019-10-17 15:00:00,66.23,66.3,66.16,66.29,16762.0,59.3135,59.3762,59.2508,59.3672,16762.0
2019-10-17 15:30:00,66.3,66.37,66.23,66.34,39877.0,59.3762,59.4389,59.3135,59.412,39877.0
2019-10-18 09:30:00,66.28,66.5,66.11,66.46,35899.0,59.3583,59.5553,59.206,59.5195,35899.0
2019-10-18 10:00:00,66.44,66.53,66.36,66.4,18916.0,59.5016,59.5822,59.4299,59.4657,18916.0
2019-10-18 10:30:00,66.42,66.43,66.22,66.3,9870.0,59.4836,59.4926,59.3045,59.3762,9870.0
2019-10-18 11:00:00,66.33,66.37,66.21,66.25,8715.0,59.403,59.4389,59.2956,59.3314,8715.0
2019-10-18 11:30:00,66.24,66.24,65.94,65.95,21381.0,59.3224,59.3224,59.0538,59.0627,21381.0
2019-10-18 12:00:00,65.94,66.01,65.82,65.93,7711.0,59.0538,59.1165,58.9463,59.0448,7711.0
2019-10-18 12:30:00,65.93,66.11,65.91,66.1,19041.0,59.0448,59.206,59.0269,59.1971,19041.0
2019-10-18 13:00:00,66.1,66.25,66.0,66.04,12912.0,59.1971,59.3314,59.1075,59.1433,12912.0
2019-10-18 13:30:00,66.04,66.2,66.0,66.16,16322.0,59.1433,59.2866,59.1075,59.2508,16322.0
2019-10-18 14:00:00,66.18,66.18,66.09,66.15,12610.0,59.2687,59.2687,59.1881,59.2418,12610.0
2019-10-18 14:30:00,66.15,66.19,66.13,66.13,13945.0,59.2418,59.2777,59.2239,59.2239,13945.0
2019-10-18 15:00:00,66.17,66.19,66.08,66.14,15626.0,59.2597,59.2777,59.1791,59.2329,15626.0
2019-10-18 15:30:00,66.14,66.22,66.07,66.07,53929.0,59.2329,59.3045,59.1702,59.1702,53929.0
2019-10-21 09:30:00,66.27,66.39,65.89,65.93,7651.0,59.3493,59.4568,59.009,59.0448,7651.0
2019-10-21 10:00:00,65.92,66.02,65.86,66.01,13167.0,59.0359,59.1254,58.9821,59.1165,13167.0
2019-10-21 10:30:00,66.03,66.2,66.02,66.11,9700.0,59.1344,59.2866,59.1254,59.206,9700.0
2019-10-21 11:00:00,66.11,66.17,66.07,66.16,5484.0,59.206,59.2597,59.1702,59.2508,5484.0
2019-10-21 11:30:00,66.15,66.2,66.08,66.11,7642.0,59.2418,59.2866,59.1791,59.206,7642.0
2019-10-21 12:00:00,66.08,66.25,66.07,66.24,6451.0,59.1791,59.3314,59.1702,59.3224,6451.0
2019-10-21 12:30:00,66.23,66.27,66.11,66.12,9417.0,59.3135,59.3493,59.206,59.215,9417.0
2019-10-21 13:00:00,66.11,66.16,66.05,66.07,8628.0,59.206,59.2508,59.1523,59.1702,8628.0
2019-10-21 13:30:00,66.1,66.13,65.87,65.91,24386.0,59.1971,59.2239,58.9911,59.0269,24386.0
2019-10-21 14:00:00,65.92,65.95,65.85,65.87,36657.0,59.0359,59.0627,58.9732,58.9911,36657.0
2019-10-21 14:30:00,65.88,65.95,65.84,65.88,8278.0,59.0,59.0627,58.9642,59.0,8278.0
2019-10-21 15:00:00,65.87,65.94,65.75,65.76,19698.0,58.9911,59.0538,58.8836,58.8926,19698.0
2019-10-21 15:30:00,65.75,65.87,65.64,65.82,98263.0,58.8836,58.9911,58.7851,58.9463,98263.0
2019-10-22 09:30:00,66.05,66.05,65.31,65.5,21970.0,59.1523,59.1523,58.4896,58.6597,21970.0
2019-10-22 10:00:00,65.5,65.62,65.39,65.58,48953.0,58.6597,58.7672,58.5612,58.7314,48953.0
2019-10-22 10:30:00,65.6,65.77,65.6,65.72,14141.0,58.7493,58.9015,58.7493,58.8567,14141.0
2019-10-22 11:00:00,65.75,65.76,65.4,65.41,15867.0,58.8836,58.8926,58.5702,58.5791,15867.0
2019-10-22 11:30:00,65.43,65.47,65.28,65.28,14704.0,58.597,58.6329,58.4627,58.4627,14704.0
2019-10-22 12:00:00,65.28,65.43,65.27,65.37,21374.0,58.4627,58.597,58.4537,58.5433,21374.0
2019-10-22 12:30:00,65.34,65.36,65.2,65.34,17915.0,58.5164,58.5343,58.391,58.5164,17915.0
2019-10-22 13:00:00,65.34,65.34,65.2,65.25,15794.0,58.5164,58.5164,58.391,58.4358,15794.0
2019-10-22 13:30:00,65.24,65.27,65.01,65.02,13421.0,58.4269,58.4537,58.2209,58.2298,13421.0
2019-10-22 14:00:00,65.03,65.03,64.84,64.92,66169.0,58.2388,58.2388,58.0686,58.1403,66169.0
2019-10-22 14:30:00,64.93,64.96,64.77,64.8,15319.0,58.1492,58.1761,58.006,58.0328,15319.0
2019-10-22 15:00:00,64.79,64.79,64.48,64.57,46905.0,58.0239,58.0239,57.7462,57.8268,46905.0
2019-10-22 15:30:00,64.55,64.63,64.38,64.42,129686.0,57.8089,57.8806,57.6567,57.6925,129686.0
2019-10-23 09:30:00,64.35,64.84,64.24,64.79,12617.0,57.6298,58.0686,57.5313,58.0239,12617.0
2019-10-23 10:00:00,64.8,64.88,64.76,64.85,15300.0,58.0328,58.1045,57.997,58.0776,15300.0
2019-10-23 10:30:00,64.86,65.08,64.83,65.01,16647.0,58.0866,58.2836,58.0597,58.2209,16647.0
2019-10-23 11:00:00,65.0,65.01,64.91,64.95,10591.0,58.2119,58.2209,58.1313,58.1672,10591.0
2019-10-23 11:30:00,64.96,65.01,64.85,64.91,8872.0,58.1761,58.2209,58.0776,58.1313,8872.0
2019-10-23 12:00:00,64.91,64.94,64.83,64.84,13156.0,58.1313,58.1582,58.0597,58.0686,13156.0
2019-10-23 12:30:00,64.83,64.91,64.83,64.87,8227.0,58.0597,58.1313,58.0597,58.0955,8227.0
2019-10-23 13:00:00,64.88,64.91,64.82,64.85,8665.0,58.1045,58.1313,58.0507,58.0776,8665.0
2019-10-23 13:30:00,64.86,64.92,64.83,64.89,6731.0,58.0866,58.1403,58.0597,58.1134,6731.0
2019-10-23 14:00:00,64.89,64.9,64.69,64.7,11031.0,58.1134,58.1224,57.9343,57.9433,11031.0
2019-10-23 14:30:00,64.72,64.81,64.7,64.77,12416.0,57.9612,58.0418,57.9433,58.006,12416.0
2019-10-23 15:00:00,64.77,64.82,64.71,64.82,12472.0,58.006,58.0507,57.9522,58.0507,12472.0
2019-10-23 15:30:00,64.81,64.88,64.74,64.83,52623.0,58.0418,58.1045,57.9791,58.0597,52623.0
2019-10-24 09:30:00,65.05,65.3,64.89,64.93,11588.0,58.2567,58.4806,58.1134,58.1492,11588.0
2019-10-24 10:00:00,64.96,65.07,64.89,64.95,18267.0,58.1761,58.2746,58.1134,58.1672,18267.0
2019-10-24 10:30:00,64.93,65.01,64.84,64.95,18300.0,58.1492,58.2209,58.0686,58.1672,18300.0
2019-10-24 11:00:00,64.93,64.97,64.87,64.94,28376.0,58.1492,58.1851,58.0955,58.1582,28376.0
2019-10-24 11:30:00,64.94,65.06,64.91,65.01,37456.0,58.1582,58.2657,58.1313,58.2209,37456.0
2019-10-24 12:00:00,65.01,65.07,64.93,65.02,18035.0,58.2209,58.2746,58.1492,58.2298,18035.0
2019-10-24 12:30:00,65.02,65.1,64.99,65.0,23656.0,58.2298,58.3015,58.203,58.2119,23656.0
2019-10-24 13:00:00,65.01,65.03,64.9,64.94,11044.0,58.2209,58.2388,58.1224,58.1582,11044.0
2019-10-24 13:30:00,64.94,65.01,64.89,65.0,16768.0,58.1582,58.2209,58.1134,58.2119,16768.0
2019-10-24 14:00:00,65.01,65.06,64.95,65.02,18339.0,58.2209,58.2657,58.1672,58.2298,18339.0
2019-10-24 14:30:00,65.01,65.21,65.0,65.19,16911.0,58.2209,58.4,58.2119,58.3821,16911.0
2019-10-24 15:00:00,65.21,65.31,65.21,65.31,24390.0,58.4,58.4896,58.4,58.4896,24390.0
2019-10-24 15:30:00,65.3,65.37,65.25,65.3,61976.0,58.4806,58.5433,58.4358,58.4806,61976.0
2019-10-25 09:30:00,65.05,65.47,65.01,65.46,22831.0,58.2567,58.6329,58.2209,58.6239,22831.0
2019-10-25 10:00:00,65.43,65.6,65.37,65.56,11813.0,58.597,58.7493,58.5433,58.7135,11813.0
2019-10-25 10:30:00,65.57,65.6,65.39,65.56,18968.0,58.7224,58.7493,58.5612,58.7135,18968.0
2019-10-25 11:00:00,65.56,65.71,65.55,65.56,15778.0,58.7135,58.8478,58.7045,58.7135,15778.0
2019-10-25 11:30:00,65.52,65.59,65.45,65.47,17400.0,58.6776,58.7403,58.6149,58.6329,17400.0
2019-10-25 12:00:00,65.47,65.47,65.33,65.44,12349.0,58.6329,58.6329,58.5075,58.606,12349.0
2019-10-25 12:30:00,65.46,65.56,65.44,65.47,12143.0,58.6239,58.7135,58.606,58.6329,12143.0
2019-10-25 13:00:00,65.49,65.5,65.4,65.43,14033.0,58.6508,58.6597,58.5702,58.597,14033.0
2019-10-25 13:30:00,65.41,65.43,65.33,65.36,13505.0,58.5791,58.597,58.5075,58.5343,13505.0
2019-10-25 14:00:00,65.37,65.46,65.32,65.39,16722.0,58.5433,58.6239,58.4985,58.5612,16722.0
2019-10-25 14:30:00,65.38,65.43,65.32,65.43,18732.0,58.5522,58.597,58.4985,58.597,18732.0
2019-10-25 15:00:00,65.43,65.47,65.38,65.42,14804.0,58.597,58.6329,58.5522,58.5881,14804.0
2019-10-25 15:30:00,65.4,65.45,65.03,65.16,112844.0,58.5702,58.6149,58.2388,58.3552,112844.0
2019-10-28 09:30:00,65.55,65.84,65.46,65.69,31659.0,58.7045,58.9642,58.6239,58.8299,31659.0
2019-10-28 10:00:00,65.7,65.72,65.53,65.68,31119.0,58.8388,58.8567,58.6866,58.8209,31119.0
2019-10-28 10:30:00,65.68,65.72,65.46,65.48,12028.0,58.8209,58.8567,58.6239,58.6418,12028.0
2019-10-28 11:00:00,65.51,65.51,65.2,65.29,14940.0,58.6687,58.6687,58.391,58.4716,14940.0
2019-10-28 11:30:00,65.29,65.29,65.11,65.11,14318.0,58.4716,58.4716,58.3104,58.3104,14318.0
2019-10-28 12:00:00,65.13,65.28,65.1,65.27,37347.0,58.3284,58.4627,58.3015,58.4537,37347.0
2019-10-28 12:30:00,65.28,65.36,65.19,65.23,16232.0,58.4627,58.5343,58.3821,58.4179,16232.0
2019-10-28 13:00:00,65.22,65.25,65.09,65.09,13002.0,58.409,58.4358,58.2925,58.2925,13002.0
2019-10-28 13:30:00,65.07,65.18,65.03,65.17,15621.0,58.2746,58.3731,58.2388,58.3642,15621.0
2019-10-28 14:00:00,65.18,65.22,65.14,65.2,8185.0,58.3731,58.409,58.3373,58.391,8185.0
2019-10-28 14:30:00,65.22,65.27,65.17,65.17,10702.0,58.409,58.4537,58.3642,58.3642,10702.0
2019-10-28 15:00:00,65.18,65.24,65.16,65.19,15502.0,58.3731,58.4269,58.3552,58.3821,15502.0
2019-10-28 15:30:00,65.18,65.18,65.02,65.08,35067.0,58.3731,58.3731,58.2298,58.2836,35067.0
2019-10-29 09:30:00,64.83,65.41,64.38,65.33,15706.0,58.0597,58.5791,57.6567,58.5075,15706.0
2019-10-29 10:00:00,65.31,65.33,65.2,65.27,16523.0,58.4896,58.5075,58.391,58.4537,16523.0
2019-10-29 10:30:00,65.3,65.59,65.28,65.59,26327.0,58.4806,58.7403,58.4627,58.7403,26327.0
2019-10-29 11:00:00,65.58,65.87,65.58,65.87,29572.0,58.7314,58.9911,58.7314,58.9911,29572.0
2019-10-29 11:30:00,65.85,65.85,65.54,65.56,42506.0,58.9732,58.9732,58.6955,58.7135,42506.0
2019-10-29 12:00:00,65.53,65.91,65.51,65.91,19859.0,58.6866,59.0269,58.6687,59.0269,19859.0
2019-10-29 12:30:00,65.93,65.96,65.8,65.86,26028.0,59.0448,59.0717,58.9284,58.9821,26028.0
2019-10-29 13:00:00,65.87,65.87,65.61,65.63,4283.0,58.9911,58.9911,58.7582,58.7761,4283.0
2019-10-29 13:30:00,65.62,65.64,65.47,65.5,9232.0,58.7672,58.7851,58.6329,58.6597,9232.0
2019-10-29 14:00:00,65.48,65.6,65.42,65.58,14007.0,58.6418,58.7493,58.5881,58.7314,14007.0
2019-10-29 14:30:00,65.61,65.63,65.49,65.51,7147.0,58.7582,58.7761,58.6508,58.6687,7147.0
2019-10-29 15:00:00,65.52,65.74,65.51,65.7,31949.0,58.6776,58.8747,58.6687,58.8388,31949.0
2019-10-29 15:30:00,65.71,65.78,65.61,65.64,77586.0,58.8478,58.9105,58.7582,58.7851,77586.0
2019-10-30 09:30:00,65.44,65.66,65.34,65.61,15836.0,58.606,58.803,58.5164,58.7582,15836.0
2019-10-30 10:00:00,65.58,65.62,65.44,65.51,13324.0,58.7314,58.7672,58.606,58.6687,13324.0
2019-10-30 10:30:00,65.53,65.54,65.29,65.34,25813.0,58.6866,58.6955,58.4716,58.5164,25813.0
2019-10-30 11:00:00,65.33,65.37,65.21,65.23,17802.0,58.5075,58.5433,58.4,58.4179,17802.0
2019-10-30 11:30:00,65.2,65.32,65.19,65.31,17531.0,58.391,58.4985,58.3821,58.4896,17531.0
2019-10-30 12:00:00,65.31,65.39,65.2,65.36,8326.0,58.4896,58.5612,58.391,58.5343,8326.0
2019-10-30 12:30:00,65.37,65.59,65.37,65.51,8433.0,58.5433,58.7403,58.5433,58.6687,8433.0
2019-10-30 13:00:00,65.51,65.78,65.49,65.73,16385.0,58.6687,58.9105,58.6508,58.8657,16385.0
2019-10-30 13:30:00,65.77,65.86,65.71,65.76,15857.0,58.9015,58.9821,58.8478,58.8926,15857.0
2019-10-30 14:00:00,65.75,65.85,65.73,65.74,18070.0,58.8836,58.9732,58.8657,58.8747,18070.0
2019-10-30 14:30:00,65.74,65.84,65.64,65.74,17909.0,58.8747,58.9642,58.7851,58.8747,17909.0
2019-10-30 15:00:00,65.75,65.9,65.74,65.88,15443.0,58.8836,59.0179,58.8747,59.0,15443.0
2019-10-30 15:30:00,65.86,65.93,65.77,65.79,64568.0,58.9821,59.0448,58.9015,58.9194,64568.0
2019-10-31 09:30:00,65.83,66.08,65.26,65.32,10989.0,58.9553,59.1791,58.4448,58.4985,10989.0
2019-10-31 10:00:00,65.27,65.42,65.12,65.22,36850.0,58.4537,58.5881,58.3194,58.409,36850.0
2019-10-31 10:30:00,65.21,65.34,65.05,65.34,28574.0,58.4,58.5164,58.2567,58.5164,28574.0
2019-10-31 11:00:00,65.35,65.5,65.12,65.23,49764.0,58.5254,58.6597,58.3194,58.4179,49764.0
2019-10-31 11:30:00,65.23,65.26,65.15,65.22,13801.0,58.4179,58.4448,58.3463,58.409,13801.0
2019-10-31 12:00:00,65.21,65.28,65.17,65.23,21598.0,58.4,58.4627,58.3642,58.4179,21598.0
2019-10-31 12:30:00,65.22,65.33,65.17,65.32,18646.0,58.409,58.5075,58.3642,58.4985,18646.0
2019-10-31 13:00:00,65.33,65.35,65.3,65.32,13674.0,58.5075,58.5254,58.4806,58.4985,13674.0
2019-10-31 13:30:00,65.33,65.36,65.23,65.24,22731.0,58.5075,58.5343,58.4179,58.4269,22731.0
2019-10-31 14:00:00,65.23,65.29,65.17,65.22,17708.0,58.4179,58.4716,58.3642,58.409,17708.0
2019-10-31 14:30:00,65.22,65.23,65.02,65.09,25130.0,58.409,58.4179,58.2298,58.2925,25130.0
2019-10-31 15:00:00,65.13,65.26,65.12,65.19,15522.0,58.3284,58.4448,58.3194,58.3821,15522.0
2019-10-31 15:30:00,65.2,65.28,65.06,65.19,62696.0,58.391,58.4627,58.2657,58.3821,62696.0
2019-11-01 09:30:00,65.54,65.81,65.2,65.77,21472.0,58.6955,58.9373,58.391,58.9015,21472.0
2019-11-01 10:00:00,65.8,65.98,65.7,65.82,32986.0,58.9284,59.0896,58.8388,58.9463,32986.0
2019-11-01 10:30:00,65.82,65.91,65.78,65.83,11094.0,58.9463,59.0269,58.9105,58.9553,11094.0
2019-11-01 11:00:00,65.83,65.91,65.8,65.82,10924.0,58.9553,59.0269,58.9284,58.9463,10924.0
2019-11-01 11:30:00,65.83,65.83,65.66,65.67,11908.0,58.9553,58.9553,58.803,58.812,11908.0
2019-11-01 12:00:00,65.66,65.73,65.63,65.73,14282.0,58.803,58.8657,58.7761,58.8657,14282.0
2019-11-01 12:30:00,65.73,65.74,65.63,65.65,19394.0,58.8657,58.8747,58.7761,58.7941,19394.0
2019-11-01 13:00:00,65.66,65.77,65.65,65.77,23406.0,58.803,58.9015,58.7941,58.9015,23406.0
2019-11-01 13:30:00,65.77,65.87,65.77,65.78,8273.0,58.9015,58.9911,58.9015,58.9105,8273.0
2019-11-01 14:00:00,65.79,65.87,65.69,65.71,43763.0,58.9194,58.9911,58.8299,58.8478,43763.0
2019-11-01 14:30:00,65.73,65.83,65.68,65.68,39334.0,58.8657,58.9553,58.8209,58.8209,39334.0
2019-11-01 15:00:00,65.67,65.67,65.57,65.62,10327.0,58.812,58.812,58.7224,58.7672,10327.0
2019-11-01 15:30:00,65.62,65.68,65.51,65.57,62930.0,58.7672,58.8209,58.6687,58.7224,62930.0
2019-11-04 09:30:00,65.77,65.93,65.48,65.77,28323.0,58.9015,59.0448,58.6418,58.9015,28323.0
2019-11-04 10:00:00,65.79,65.93,65.74,65.92,19817.0,58.9194,59.0448,58.8747,59.0359,19817.0
2019-11-04 10:30:00,65.92,65.98,65.77,65.86,10621.0,59.0359,59.0896,58.9015,58.9821,10621.0
2019-11-04 11:00:00,65.87,65.99,65.85,65.97,10289.0,58.9911,59.0985,58.9732,59.0806,10289.0
2019-11-04 11:30:00,65.98,66.16,65.85,65.87,10936.0,59.0896,59.2508,58.9732,58.9911,10936.0
2019-11-04 12:00:00,65.89,65.92,65.76,65.82,25673.0,59.009,59.0359,58.8926,58.9463,25673.0
2019-11-04 12:30:00,65.8,65.81,65.66,65.74,8543.0,58.9284,58.9373,58.803,58.8747,8543.0
2019-11-04 13:00:00,65.74,65.79,65.7,65.77,3425.0,58.8747,58.9194,58.8388,58.9015,3425.0
2019-11-04 13:30:00,65.76,65.76,65.68,65.72,13034.0,58.8926,58.8926,58.8209,58.8567,13034.0
2019-11-04 14:00:00,65.71,65.71,65.59,65.62,9505.0,58.8478,58.8478,58.7403,58.7672,9505.0
2019-11-04 14:30:00,65.61,65.62,65.48,65.52,8452.0,58.7582,58.7672,58.6418,58.6776,8452.0
2019-11-04 15:00:00,65.5,65.56,65.45,65.47,12120.0,58.6597,58.7135,58.6149,58.6329,12120.0
2019-11-04 15:30:00,65.46,65.68,65.43,65.61,35609.0,58.6239,58.8209,58.597,58.7582,35609.0
2019-11-05 09:30:00,65.55,66.03,65.3,65.82,21781.0,58.7045,59.1344,58.4806,58.9463,21781.0
2019-11-05 10:00:00,65.89,65.89,65.5,65.63,35079.0,59.009,59.009,58.6597,58.7761,35079.0
2019-11-05 10:30:00,65.64,65.7,65.24,65.24,23848.0,58.7851,58.8388,58.4269,58.4269,23848.0
2019-11-05 11:00:00,65.27,65.53,65.27,65.53,88818.0,58.4537,58.6866,58.4537,58.6866,88818.0
2019-11-05 11:30:00,65.52,65.67,65.48,65.65,11143.0,58.6776,58.812,58.6418,58.7941,11143.0
2019-11-05 12:00:00,65.64,65.83,65.64,65.71,89775.0,58.7851,58.9553,58.7851,58.8478,89775.0
2019-11-05 12:30:00,65.7,65.84,65.66,65.84,13085.0,58.8388,58.9642,58.803,58.9642,13085.0
2019-11-05 13:00:00,65.85,65.86,65.79,65.8,11097.0,58.9732,58.9821,58.9194,58.9284,11097.0
2019-11-05 13:30:00,65.8,65.97,65.75,65.9,54201.0,58.9284,59.0806,58.8836,59.0179,54201.0
2019-11-05 14:00:00,65.89,66.0,65.85,65.93,31775.0,59.009,59.1075,58.9732,59.0448,31775.0
2019-11-05 14:30:00,65.93,65.95,65.82,65.88,14809.0,59.0448,59.0627,58.9463,59.0,14809.0
2019-11-05 15:00:00,65.82,65.86,65.73,65.85,28575.0,58.9463,58.9821,58.8657,58.9732,28575.0
2019-11-05 15:30:00,65.83,66.02,65.77,65.92,62278.0,58.9553,59.1254,58.9015,59.0359,62278.0
2019-11-06 09:30:00,65.98,66.44,65.72,66.29,14128.0,59.0896,59.5016,58.8567,59.3672,14128.0
2019-11-06 10:00:00,66.33,66.54,66.22,66.52,58126.0,59.403,59.5911,59.3045,59.5732,58126.0
2019-11-06 10:30:00,66.52,66.57,66.35,66.36,15319.0,59.5732,59.618,59.421,59.4299,15319.0
2019-11-06 11:00:00,66.36,66.4,66.29,66.36,16549.0,59.4299,59.4657,59.3672,59.4299,16549.0
2019-11-06 11:30:00,66.37,66.6,66.29,66.45,20553.0,59.4389,59.6448,59.3672,59.5105,20553.0
2019-11-06 12:00:00,66.45,66.47,66.28,66.32,13829.0,59.5105,59.5284,59.3583,59.3941,13829.0
2019-11-06 12:30:00,66.32,66.36,66.25,66.27,22880.0,59.3941,59.4299,59.3314,59.3493,22880.0
2019-11-06 13:00:00,66.27,66.33,66.18,66.32,17852.0,59.3493,59.403,59.2687,59.3941,17852.0
2019-11-06 13:30:00,66.32,66.33,66.14,66.23,9743.0,59.3941,59.403,59.2329,59.3135,9743.0
2019-11-06 14:00:00,66.23,66.32,66.22,66.3,33814.0,59.3135,59.3941,59.3045,59.3762,33814.0
2019-11-06 14:30:00,66.32,66.33,66.23,66.28,13705.0,59.3941,59.403,59.3135,59.3583,13705.0
2019-11-06 15:00:00,66.28,66.36,66.28,66.3,15698.0,59.3583,59.4299,59.3583,59.3762,15698.0
2019-11-06 15:30:00,66.29,66.48,66.18,66.31,87087.0,59.3672,59.5374,59.2687,59.3851,87087.0
2019-11-07 09:30:00,66.49,66.81,66.11,66.6,24481.0,59.5463,59.8329,59.206,59.6448,24481.0
2019-11-07 10:00:00,66.6,66.82,66.54,66.65,26306.0,59.6448,59.8419,59.5911,59.6896,26306.0
2019-11-07 10:30:00,66.67,66.79,66.6,66.72,22020.0,59.7075,59.815,59.6448,59.7523,22020.0
2019-11-07 11:00:00,66.71,66.8,66.64,66.74,43522.0,59.7434,59.824,59.6807,59.7702,43522.0
2019-11-07 11:30:00,66.76,66.78,66.63,66.67,16432.0,59.7881,59.806,59.6717,59.7075,16432.0
2019-11-07 12:00:00,66.7,66.77,66.63,66.65,31057.0,59.7344,59.7971,59.6717,59.6896,31057.0
2019-11-07 12:30:00,66.66,66.77,66.63,66.73,17161.0,59.6986,59.7971,59.6717,59.7613,17161.0
2019-11-07 13:00:00,66.73,66.73,66.65,66.71,12474.0,59.7613,59.7613,59.6896,59.7434,12474.0
2019-11-07 13:30:00,66.7,66.71,66.61,66.63,24612.0,59.7344,59.7434,59.6538,59.6717,24612.0
2019-11-07 14:00:00,66.62,66.72,66.59,66.66,22732.0,59.6628,59.7523,59.6359,59.6986,22732.0
2019-11-07 14:30:00,66.66,66.68,66.55,66.6,16237.0,59.6986,59.7165,59.6001,59.6448,16237.0
2019-11-07 15:00:00,66.61,66.64,66.56,66.6,12148.0,59.6538,59.6807,59.609,59.6448,12148.0
2019-11-07 15:30:00,66.63,66.63,66.41,66.51,47890.0,59.6717,59.6717,59.4747,59.5642,47890.0
2019-11-08 09:30:00,66.5,66.5,66.1,66.31,17989.0,59.5553,59.5553,59.1971,59.3851,17989.0
2019-11-08 10:00:00,66.32,66.62,66.31,66.62,18238.0,59.3941,59.6628,59.3851,59.6628,18238.0
2019-11-08 10:30:00,66.59,66.63,66.44,66.5,10644.0,59.6359,59.6717,59.5016,59.5553,10644.0
2019-11-08 11:00:00,66.5,66.53,66.32,66.38,7353.0,59.5553,59.5822,59.3941,59.4478,7353.0
2019-11-08 11:30:00,66.41,66.63,66.41,66.55,19895.0,59.4747,59.6717,59.4747,59.6001,19895.0
2019-11-08 12:00:00,66.53,66.64,66.52,66.53,5570.0,59.5822,59.6807,59.5732,59.5822,5570.0
2019-11-08 12:30:00,66.52,66.57,66.52,66.52,6701.0,59.5732,59.618,59.5732,59.5732,6701.0
2019-11-08 13:00:00,66.51,66.62,66.51,66.56,34413.0,59.5642,59.6628,59.5642,59.609,34413.0
2019-11-08 13:30:00,66.58,66.82,66.58,66.8,11480.0,59.6269,59.8419,59.6269,59.824,11480.0
2019-11-08 14:00:00,66.8,66.82,66.74,66.79,10526.0,59.824,59.8419,59.7702,59.815,10526.0
2019-11-08 14:30:00,66.78,66.85,66.75,66.84,8185.0,59.806,59.8687,59.7792,59.8598,8185.0
2019-11-08 15:00:00,66.84,66.94,66.81,66.93,15545.0,59.8598,59.9493,59.8329,59.9404,15545.0
2019-11-08 15:30:00,66.94,67.19,66.93,67.12,89243.0,59.9493,60.1732,59.9404,60.1105,89243.0
2019-11-11 09:30:00,66.88,67.19,66.61,66.98,9920.0,59.8956,60.1732,59.6538,59.9852,9920.0
2019-11-11 10:00:00,66.98,67.14,66.92,67.14,14330.0,59.9852,60.1284,59.9314,60.1284,14330.0
2019-11-11 10:30:00,67.15,67.16,66.96,66.96,6500.0,60.1374,60.1464,59.9672,59.9672,6500.0
2019-11-11 11:00:00,66.97,67.09,66.97,67.04,8322.0,59.9762,60.0837,59.9762,60.0389,8322.0
2019-11-11 11:30:00,67.05,67.08,66.91,66.97,11639.0,60.0478,60.0747,59.9225,59.9762,11639.0
2019-11-11 12:00:00,66.97,67.14,66.94,67.07,35908.0,59.9762,60.1284,59.9493,60.0658,35908.0
2019-11-11 12:30:00,67.09,67.09,66.94,66.98,7148.0,60.0837,60.0837,59.9493,59.9852,7148.0
2019-11-11 13:00:00,66.97,67.05,66.97,67.04,12436.0,59.9762,60.0478,59.9762,60.0389,12436.0
2019-11-11 13:30:00,67.04,67.08,67.0,67.07,8897.0,60.0389,60.0747,60.0031,60.0658,8897.0
2019-11-11 14:00:00,67.05,67.07,66.92,66.98,9345.0,60.0478,60.0658,59.9314,59.9852,9345.0
2019-11-11 14:30:00,66.95,66.95,66.86,66.9,8375.0,59.9583,59.9583,59.8777,59.9135,8375.0
2019-11-11 15:00:00,66.89,66.92,66.87,66.89,11487.0,59.9046,59.9314,59.8866,59.9046,11487.0
2019-11-11 15:30:00,66.89,67.05,66.87,67.02,44728.0,59.9046,60.0478,59.8866,60.021,44728.0
2019-11-12 09:30:00,67.0,67.1,66.78,67.06,14854.0,60.0031,60.0926,59.806,60.0568,14854.0
2019-11-12 10:00:00,67.07,67.24,66.85,67.05,55767.0,60.0658,60.218,59.8687,60.0478,55767.0
2019-11-12 10:30:00,67.05,67.19,67.01,67.13,44958.0,60.0478,60.1732,60.012,60.1195,44958.0
2019-11-12 11:00:00,67.13,67.22,67.07,67.2,31059.0,60.1195,60.2001,60.0658,60.1822,31059.0
2019-11-12 11:30:00,67.19,67.21,67.11,67.15,32487.0,60.1732,60.1911,60.1016,60.1374,32487.0
2019-11-12 12:00:00,67.15,67.21,67.04,67.19,21652.0,60.1374,60.1911,60.0389,60.1732,21652.0
2019-11-12 12:30:00,67.2,67.28,66.97,67.19,89214.0,60.1822,60.2538,59.9762,60.1732,89214.0
2019-11-12 13:00:00,67.18,67.59,67.17,67.42,26881.0,60.1643,60.5315,60.1553,60.3792,26881.0
2019-11-12 13:30:00,67.41,67.62,67.4,67.55,22032.0,60.3703,60.5583,60.3613,60.4956,22032.0
2019-11-12 14:00:00,67.55,67.55,67.26,67.3,24462.0,60.4956,60.4956,60.2359,60.2717,24462.0
2019-11-12 14:30:00,67.3,67.42,67.18,67.2,51230.0,60.2717,60.3792,60.1643,60.1822,51230.0
2019-11-12 15:00:00,67.22,67.38,67.21,67.37,43756.0,60.2001,60.3434,60.1911,60.3344,43756.0
2019-11-12 15:30:00,67.36,67.58,67.32,67.5,116950.0,60.3255,60.5225,60.2897,60.4509,116950.0
2019-11-13 09:30:00,67.09,67.95,66.56,67.41,150295.0,60.0837,60.8539,59.609,60.3703,150295.0
2019-11-13 10:00:00,67.42,68.3,67.4,68.22,138905.0,60.3792,61.1673,60.3613,61.0957,138905.0
2019-11-13 10:30:00,68.2,68.33,67.75,67.9,65192.0,61.0778,61.1942,60.6747,60.8091,65192.0
2019-11-13 11:00:00,67.9,67.9,67.66,67.76,40104.0,60.8091,60.8091,60.5941,60.6837,40104.0
2019-11-13 11:30:00,67.77,68.48,67.74,68.47,39681.0,60.6927,61.3285,60.6658,61.3196,39681.0
2019-11-13 12:00:00,68.48,69.22,68.46,69.1,77171.0,61.3285,61.9912,61.3106,61.8838,77171.0
2019-11-13 12:30:00,69.09,69.34,68.77,68.9,55222.0,61.8748,62.0987,61.5882,61.7046,55222.0
2019-11-13 13:00:00,68.9,69.13,68.83,68.91,29413.0,61.7046,61.9106,61.642,61.7136,29413.0
2019-11-13 13:30:00,68.91,69.24,68.84,69.0,43644.0,61.7136,62.0091,61.6509,61.7942,43644.0
2019-11-13 14:00:00,69.08,69.16,68.64,68.9,116023.0,61.8659,61.9375,61.4718,61.7046,116023.0
2019-11-13 14:30:00,68.92,68.97,68.64,68.65,59082.0,61.7226,61.7673,61.4718,61.4808,59082.0
2019-11-13 15:00:00,68.68,68.68,68.52,68.59,34400.0,61.5076,61.5076,61.3643,61.427,34400.0
2019-11-13 15:30:00,68.58,68.6,68.08,68.33,164319.0,61.4181,61.436,60.9703,61.1942,164319.0
2019-11-14 09:30:00,68.08,68.3,67.6,67.7,30457.0,60.9703,61.1673,60.5404,60.63,30457.0
2019-11-14 10:00:00,67.7,67.75,67.38,67.38,29592.0,60.63,60.6747,60.3434,60.3434,29592.0
2019-11-14 10:30:00,67.45,67.6,67.39,67.53,15849.0,60.4061,60.5404,60.3523,60.4777,15849.0
2019-11-14 11:00:00,67.55,68.06,67.54,68.06,20530.0,60.4956,60.9524,60.4867,60.9524,20530.0
2019-11-14 11:30:00,68.05,68.3,68.02,68.26,23907.0,60.9434,61.1673,60.9165,61.1315,23907.0
2019-11-14 12:00:00,68.24,68.49,68.24,68.46,34978.0,61.1136,61.3375,61.1136,61.3106,34978.0
2019-11-14 12:30:00,68.45,68.6,68.38,68.48,77736.0,61.3016,61.436,61.239,61.3285,77736.0
2019-11-14 13:00:00,68.48,68.5,68.31,68.34,44145.0,61.3285,61.3464,61.1763,61.2031,44145.0
2019-11-14 13:30:00,68.34,68.43,68.23,68.25,49277.0,61.2031,61.2837,61.1046,61.1225,49277.0
2019-11-14 14:00:00,68.24,68.4,68.23,68.27,29649.0,61.1136,61.2569,61.1046,61.1404,29649.0
2019-11-14 14:30:00,68.26,68.36,68.23,68.35,38543.0,61.1315,61.221,61.1046,61.2121,38543.0
2019-11-14 15:00:00,68.34,68.38,68.29,68.31,31942.0,61.2031,61.239,61.1584,61.1763,31942.0
2019-11-14 15:30:00,68.32,68.44,68.3,68.37,87003.0,61.1852,61.2927,61.1673,61.23,87003.0
2019-11-15 09:30:00,68.57,69.0,67.91,68.28,25818.0,61.4091,61.7942,60.818,61.1494,25818.0
2019-11-15 10:00:00,68.27,68.69,68.27,68.62,26048.0,61.1404,61.5166,61.1404,61.4539,26048.0
2019-11-15 10:30:00,68.64,68.77,68.6,68.76,17548.0,61.4718,61.5882,61.436,61.5793,17548.0
2019-11-15 11:00:00,68.78,69.06,68.78,68.98,44360.0,61.5972,61.8479,61.5972,61.7763,44360.0
2019-11-15 11:30:00,68.98,69.04,68.76,68.8,96628.0,61.7763,61.83,61.5793,61.6151,96628.0
2019-11-15 12:00:00,68.8,68.92,68.72,68.92,61663.0,61.6151,61.7226,61.5434,61.7226,61663.0
2019-11-15 12:30:00,68.92,68.94,68.79,68.8,51257.0,61.7226,61.7405,61.6061,61.6151,51257.0
2019-11-15 13:00:00,68.8,68.91,68.68,68.68,48625.0,61.6151,61.7136,61.5076,61.5076,48625.0
2019-11-15 13:30:00,68.67,68.69,68.45,68.49,9693.0,61.4987,61.5166,61.3016,61.3375,9693.0
2019-11-15 14:00:00,68.53,68.53,68.41,68.52,9791.0,61.3733,61.3733,61.2658,61.3643,9791.0
2019-11-15 14:30:00,68.52,68.64,68.5,68.54,12126.0,61.3643,61.4718,61.3464,61.3822,12126.0
2019-11-15 15:00:00,68.58,68.58,68.48,68.51,18269.0,61.4181,61.4181,61.3285,61.3554,18269.0
2019-11-15 15:30:00,68.51,68.73,68.48,68.7,114756.0,61.3554,61.5524,61.3285,61.5255,114756.0
2019-11-18 09:30:00,68.49,68.78,68.23,68.68,34614.0,61.3375,61.5972,61.1046,61.5076,34614.0
2019-11-18 10:00:00,68.66,68.69,68.54,68.6,19224.0,61.4897,61.5166,61.3822,61.436,19224.0
2019-11-18 10:30:00,68.63,69.18,68.57,69.12,63660.0,61.4628,61.9554,61.4091,61.9017,63660.0
2019-11-18 11:00:00,69.07,69.14,69.0,69.09,28519.0,61.8569,61.9196,61.7942,61.8748,28519.0
2019-11-18 11:30:00,69.09,69.32,69.09,69.26,69716.0,61.8748,62.0808,61.8748,62.0271,69716.0
2019-11-18 12:00:00,69.25,69.26,68.96,68.98,23570.0,62.0181,62.0271,61.7584,61.7763,23570.0
2019-11-18 12:30:00,68.95,69.07,68.89,69.02,18697.0,61.7494,61.8569,61.6957,61.8121,18697.0
2019-11-18 13:00:00,69.02,69.31,69.0,69.3,62478.0,61.8121,62.0718,61.7942,62.0629,62478.0
2019-11-18 13:30:00,69.32,69.46,69.26,69.41,61195.0,62.0808,62.2062,62.0271,62.1614,61195.0
2019-11-18 14:00:00,69.41,69.46,69.36,69.46,16511.0,62.1614,62.2062,62.1166,62.2062,16511.0
2019-11-18 14:30:00,69.46,69.49,69.34,69.39,31553.0,62.2062,62.233,62.0987,62.1435,31553.0
2019-11-18 15:00:00,69.39,69.45,69.32,69.4,58632.0,62.1435,62.1972,62.0808,62.1524,58632.0
2019-11-18 15:30:00,69.41,69.45,69.35,69.41,108364.0,62.1614,62.1972,62.1077,62.1614,108364.0
2019-11-19 09:30:00,69.5,69.5,69.01,69.13,36757.0,62.242,62.242,61.8032,61.9106,36757.0
2019-11-19 10:00:00,69.13,69.28,69.11,69.25,24209.0,61.9106,62.045,61.8927,62.0181,24209.0
2019-11-19 10:30:00,69.23,69.25,68.98,69.0,15883.0,62.0002,62.0181,61.7763,61.7942,15883.0
2019-11-19 11:00:00,69.02,69.24,69.0,69.14,42373.0,61.8121,62.0091,61.7942,61.9196,42373.0
2019-11-19 11:30:00,69.14,69.33,69.13,69.28,50600.0,61.9196,62.0897,61.9106,62.045,50600.0
2019-11-19 12:00:00,69.3,69.32,69.18,69.2,16298.0,62.0629,62.0808,61.9554,61.9733,16298.0
2019-11-19 12:30:00,69.2,69.22,69.11,69.14,15804.0,61.9733,61.9912,61.8927,61.9196,15804.0
2019-11-19 13:00:00,69.14,69.17,69.06,69.06,14296.0,61.9196,61.9465,61.8479,61.8479,14296.0
2019-11-19 13:30:00,69.07,69.13,69.04,69.04,7786.0,61.8569,61.9106,61.83,61.83,7786.0
2019-11-19 14:00:00,69.04,69.13,69.0,69.01,15596.0,61.83,61.9106,61.7942,61.8032,15596.0
2019-11-19 14:30:00,68.99,68.99,68.9,68.9,9860.0,61.7853,61.7853,61.7046,61.7046,9860.0
2019-11-19 15:00:00,68.89,68.95,68.88,68.9,13239.0,61.6957,61.7494,61.6867,61.7046,13239.0
2019-11-19 15:30:00,68.91,68.94,68.74,68.88,50960.0,61.7136,61.7405,61.5614,61.6867,50960.0
2019-11-20 09:30:00,68.97,69.02,68.84,68.86,34773.0,61.7673,61.8121,61.6509,61.6688,34773.0
2019-11-20 10:00:00,68.88,69.08,68.85,68.86,12973.0,61.6867,61.8659,61.6599,61.6688,12973.0
2019-11-20 10:30:00,68.88,68.88,68.6,68.65,16443.0,61.6867,61.6867,61.436,61.4808,16443.0
2019-11-20 11:00:00,68.64,68.65,68.5,68.56,23662.0,61.4718,61.4808,61.3464,61.4002,23662.0
2019-11-20 11:30:00,68.57,68.59,68.46,68.56,20516.0,61.4091,61.427,61.3106,61.4002,20516.0
2019-11-20 12:00:00,68.57,68.59,68.42,68.49,16923.0,61.4091,61.427,61.2748,61.3375,16923.0
2019-11-20 12:30:00,68.48,68.51,68.23,68.27,19903.0,61.3285,61.3554,61.1046,61.1404,19903.0
2019-11-20 13:00:00,68.29,68.32,68.17,68.17,17876.0,61.1584,61.1852,61.0509,61.0509,17876.0
2019-11-20 13:30:00,68.19,68.33,68.06,68.33,25255.0,61.0688,61.1942,60.9524,61.1942,25255.0
2019-11-20 14:00:00,68.33,68.5,68.31,68.47,31445.0,61.1942,61.3464,61.1763,61.3196,31445.0
2019-11-20 14:30:00,68.5,68.61,68.48,68.49,27164.0,61.3464,61.4449,61.3285,61.3375,27164.0
2019-11-20 15:00:00,68.51,68.54,68.44,68.48,21238.0,61.3554,61.3822,61.2927,61.3285,21238.0
2019-11-20 15:30:00,68.48,68.56,68.35,68.43,85444.0,61.3285,61.4002,61.2121,61.2837,85444.0
2019-11-21 09:30:00,68.36,68.46,68.07,68.21,12367.0,61.221,61.3106,60.9613,61.0867,12367.0
2019-11-21 10:00:00,68.23,68.39,68.05,68.3,49549.0,61.1046,61.2479,60.9434,61.1673,49549.0
2019-11-21 10:30:00,68.26,68.29,68.15,68.29,14759.0,61.1315,61.1584,61.033,61.1584,14759.0
2019-11-21 11:00:00,68.28,68.38,68.15,68.23,15524.0,61.1494,61.239,61.033,61.1046,15524.0
2019-11-21 11:30:00,68.22,68.25,68.16,68.17,8331.0,61.0957,61.1225,61.0419,61.0509,8331.0
2019-11-21 12:00:00,68.17,68.27,68.12,68.27,11682.0,61.0509,61.1404,61.0061,61.1404,11682.0
2019-11-21 12:30:00,68.28,68.38,68.28,68.38,7163.0,61.1494,61.239,61.1494,61.239,7163.0
2019-11-21 13:00:00,68.38,68.45,68.31,68.31,15675.0,61.239,61.3016,61.1763,61.1763,15675.0
2019-11-21 13:30:00,68.31,68.32,68.1,68.11,16024.0,61.1763,61.1852,60.9882,60.9972,16024.0
2019-11-21 14:00:00,68.1,68.33,68.07,68.31,14350.0,60.9882,61.1942,60.9613,61.1763,14350.0
2019-11-21 14:30:00,68.31,68.38,68.29,68.38,14988.0,61.1763,61.239,61.1584,61.239,14988.0
2019-11-21 15:00:00,68.39,68.4,68.3,68.32,32862.0,61.2479,61.2569,61.1673,61.1852,32862.0
2019-11-21 15:30:00,68.32,68.45,68.26,68.38,120104.0,61.1852,61.3016,61.1315,61.239,120104.0
2019-11-22 09:30:00,68.35,68.44,67.85,67.91,31057.0,61.2121,61.2927,60.7643,60.818,31057.0
2019-11-22 10:00:00,67.88,67.95,67.78,67.78,25069.0,60.7912,60.8539,60.7016,60.7016,25069.0
2019-11-22 10:30:00,67.79,67.92,67.74,67.92,33650.0,60.7106,60.827,60.6658,60.827,33650.0
2019-11-22 11:00:00,67.91,67.99,67.85,67.96,27050.0,60.818,60.8897,60.7643,60.8628,27050.0
2019-11-22 11:30:00,67.98,68.18,67.98,68.14,12478.0,60.8807,61.0598,60.8807,61.024,12478.0
2019-11-22 12:00:00,68.14,68.27,68.04,68.23,24387.0,61.024,61.1404,60.9345,61.1046,24387.0
2019-11-22 12:30:00,68.23,68.47,68.21,68.33,31132.0,61.1046,61.3196,61.0867,61.1942,31132.0
2019-11-22 13:00:00,68.32,68.4,68.3,68.32,13491.0,61.1852,61.2569,61.1673,61.1852,13491.0
2019-11-22 13:30:00,68.33,68.38,68.2,68.38,19623.0,61.1942,61.239,61.0778,61.239,19623.0
2019-11-22 14:00:00,68.39,68.48,68.37,68.45,13392.0,61.2479,61.3285,61.23,61.3016,13392.0
2019-11-22 14:30:00,68.46,68.54,68.43,68.49,21134.0,61.3106,61.3822,61.2837,61.3375,21134.0
2019-11-22 15:00:00,68.51,68.6,68.5,68.59,17612.0,61.3554,61.436,61.3464,61.427,17612.0
2019-11-22 15:30:00,68.59,68.62,68.39,68.45,76562.0,61.427,61.4539,61.2479,61.3016,76562.0
2019-11-25 09:30:00,68.34,68.76,68.02,68.63,29766.0,61.2031,61.5793,60.9165,61.4628,29766.0
2019-11-25 10:00:00,68.65,68.86,68.55,68.83,55346.0,61.4808,61.6688,61.3912,61.642,55346.0
2019-11-25 10:30:00,68.87,68.92,68.79,68.89,35046.0,61.6778,61.7226,61.6061,61.6957,35046.0
2019-11-25 11:00:00,68.9,68.92,68.78,68.81,11545.0,61.7046,61.7226,61.5972,61.624,11545.0
2019-11-25 11:30:00,68.82,68.88,68.79,68.8,20078.0,61.633,61.6867,61.6061,61.6151,20078.0
2019-11-25 12:00:00,68.82,68.83,68.58,68.63,14446.0,61.633,61.642,61.4181,61.4628,14446.0
2019-11-25 12:30:00,68.63,68.73,68.54,68.73,22303.0,61.4628,61.5524,61.3822,61.5524,22303.0
2019-11-25 13:00:00,68.73,69.12,68.73,69.09,31140.0,61.5524,61.9017,61.5524,61.8748,31140.0
2019-11-25 13:30:00,69.12,69.12,69.0,69.07,20404.0,61.9017,61.9017,61.7942,61.8569,20404.0
2019-11-25 14:00:00,69.07,69.11,69.05,69.06,8805.0,61.8569,61.8927,61.839,61.8479,8805.0
2019-11-25 14:30:00,69.08,69.1,68.97,68.99,10243.0,61.8659,61.8838,61.7673,61.7853,10243.0
2019-11-25 15:00:00,68.98,69.0,68.9,69.0,11825.0,61.7763,61.7942,61.7046,61.7942,11825.0
2019-11-25 15:30:00,69.0,69.12,68.99,69.09,48234.0,61.7942,61.9017,61.7853,61.8748,48234.0
2019-11-26 09:30:00,69.19,69.28,68.83,69.23,78975.0,61.9644,62.045,61.642,62.0002,78975.0
2019-11-26 10:00:00,69.21,69.5,69.1,69.49,29748.0,61.9823,62.242,61.8838,62.233,29748.0
2019-11-26 10:30:00,69.48,69.5,69.39,69.43,24724.0,62.2241,62.242,62.1435,62.1793,24724.0
2019-11-26 11:00:00,69.41,69.47,69.34,69.36,21813.0,62.1614,62.2151,62.0987,62.1166,21813.0
2019-11-26 11:30:00,69.36,69.36,69.02,69.04,12962.0,62.1166,62.1166,61.8121,61.83,12962.0
2019-11-26 12:00:00,69.02,69.1,68.97,69.09,25865.0,61.8121,61.8838,61.7673,61.8748,25865.0
2019-11-26 12:30:00,69.1,69.22,69.06,69.22,4973.0,61.8838,61.9912,61.8479,61.9912,4973.0
2019-11-26 13:00:00,69.21,69.29,69.2,69.25,4500.0,61.9823,62.0539,61.9733,62.0181,4500.0
2019-11-26 13:30:00,69.27,69.3,69.21,69.28,9441.0,62.036,62.0629,61.9823,62.045,9441.0
2019-11-26 14:00:00,69.26,69.37,69.26,69.32,11352.0,62.0271,62.1256,62.0271,62.0808,11352.0
2019-11-26 14:30:00,69.32,69.35,69.27,69.28,10044.0,62.0808,62.1077,62.036,62.045,10044.0
2019-11-26 15:00:00,69.3,69.42,69.28,69.42,12942.0,62.0629,62.1703,62.045,62.1703,12942.0
2019-11-26 15:30:00,69.42,69.54,69.33,69.52,76785.0,62.1703,62.2778,62.0897,62.2599,76785.0
2019-11-27 09:30:00,69.6,69.85,69.21,69.35,11613.0,62.3315,62.5554,61.9823,62.1077,11613.0
2019-11-27 10:00:00,69.39,69.39,69.18,69.27,25053.0,62.1435,62.1435,61.9554,62.036,25053.0
2019-11-27 10:30:00,69.26,69.49,69.23,69.47,16909.0,62.0271,62.233,62.0002,62.2151,16909.0
2019-11-27 11:00:00,69.41,69.48,69.27,69.3,9303.0,62.1614,62.2241,62.036,62.0629,9303.0
2019-11-27 11:30:00,69.29,69.36,69.19,69.34,15520.0,62.0539,62.1166,61.9644,62.0987,15520.0
2019-11-27 12:00:00,69.33,69.39,69.24,69.36,12582.0,62.0897,62.1435,62.0091,62.1166,12582.0
2019-11-27 12:30:00,69.36,69.36,69.3,69.31,6825.0,62.1166,62.1166,62.0629,62.0718,6825.0
2019-11-27 13:00:00,69.31,69.34,69.26,69.26,11200.0,62.0718,62.0987,62.0271,62.0271,11200.0
2019-11-27 13:30:00,69.28,69.28,69.17,69.17,9448.0,62.045,62.045,61.9465,61.9465,9448.0
2019-11-27 14:00:00,69.19,69.21,69.1,69.21,15659.0,61.9644,61.9823,61.8838,61.9823,15659.0
2019-11-27 14:30:00,69.21,69.31,69.19,69.26,6532.0,61.9823,62.0718,61.9644,62.0271,6532.0
2019-11-27 15:00:00,69.26,69.26,69.17,69.22,12198.0,62.0271,62.0271,61.9465,61.9912,12198.0
2019-11-27 15:30:00,69.22,69.29,69.19,69.21,36675.0,61.9912,62.0539,61.9644,61.9823,36675.0
2019-11-29 09:30:00,69.31,69.46,68.85,69.21,47927.0,62.0718,62.2062,61.6599,61.9823,47927.0
2019-11-29 10:00:00,69.13,69.47,69.08,69.47,9389.0,61.9106,62.2151,61.8659,62.2151,9389.0
2019-11-29 10:30:00,69.48,69.48,69.35,69.4,11033.0,62.2241,62.2241,62.1077,62.1524,11033.0
2019-11-29 11:00:00,69.38,69.51,69.34,69.44,10409.0,62.1345,62.2509,62.0987,62.1883,10409.0
2019-11-29 11:30:00,69.45,69.52,69.3,69.37,18329.0,62.1972,62.2599,62.0629,62.1256,18329.0
2019-11-29 12:00:00,69.41,69.53,69.33,69.37,20226.0,62.1614,62.2689,62.0897,62.1256,20226.0
2019-11-29 12:30:00,69.37,69.4,69.16,69.31,46253.0,62.1256,62.1524,61.9375,62.0718,46253.0
2019-12-02 09:30:00,69.21,69.35,68.78,68.8,92594.0,61.9823,62.1077,61.5972,61.6151,92594.0
2019-12-02 10:00:00,68.81,69.07,68.63,68.95,38411.0,61.624,61.8569,61.4628,61.7494,38411.0
2019-12-02 10:30:00,69.01,69.31,68.85,69.18,146410.0,61.8032,62.0718,61.6599,61.9554,146410.0
2019-12-02 11:00:00,69.16,69.6,69.14,69.44,76322.0,61.9375,62.3315,61.9196,62.1883,76322.0
2019-12-02 11:30:00,69.4,69.43,69.05,69.35,31155.0,62.1524,62.1793,61.839,62.1077,31155.0
2019-12-02 12:00:00,69.34,69.51,69.22,69.31,37655.0,62.0987,62.2509,61.9912,62.0718,37655.0
2019-12-02 12:30:00,69.31,69.32,69.16,69.28,17920.0,62.0718,62.0808,61.9375,62.045,17920.0
2019-12-02 13:00:00,69.28,69.33,69.19,69.25,14015.0,62.045,62.0897,61.9644,62.0181,14015.0
2019-12-02 13:30:00,69.26,69.36,69.24,69.35,14149.0,62.0271,62.1166,62.0091,62.1077,14149.0
2019-12-02 14:00:00,69.35,69.49,69.33,69.42,19015.0,62.1077,62.233,62.0897,62.1703,19015.0
2019-12-02 14:30:00,69.42,69.48,69.39,69.48,13348.0,62.1703,62.2241,62.1435,62.2241,13348.0
2019-12-02 15:00:00,69.47,69.48,69.29,69.31,19964.0,62.2151,62.2241,62.0539,62.0718,19964.0
2019-12-02 15:30:00,69.31,69.43,69.24,69.3,64893.0,62.0718,62.1793,62.0091,62.0629,64893.0
2019-12-03 09:30:00,69.18,69.41,68.76,69.34,49753.0,61.9554,62.1614,61.5793,62.0987,49753.0
2019-12-03 10:00:00,69.35,69.38,69.01,69.05,20625.0,62.1077,62.1345,61.8032,61.839,20625.0
2019-12-03 10:30:00,69.03,69.15,68.94,69.02,21273.0,61.8211,61.9285,61.7405,61.8121,21273.0
2019-12-03 11:00:00,69.03,69.05,68.91,69.01,12108.0,61.8211,61.839,61.7136,61.8032,12108.0
2019-12-03 11:30:00,69.02,69.13,68.98,69.01,10203.0,61.8121,61.9106,61.7763,61.8032,10203.0
2019-12-03 12:00:00,69.01,69.04,68.94,68.99,7797.0,61.8032,61.83,61.7405,61.7853,7797.0
2019-12-03 12:30:00,69.02,69.02,68.94,69.01,9893.0,61.8121,61.8121,61.7405,61.8032,9893.0
2019-12-03 13:00:00,69.01,69.17,68.99,69.17,14931.0,61.8032,61.9465,61.7853,61.9465,14931.0
2019-12-03 13:30:00,69.17,69.32,69.07,69.09,45407.0,61.9465,62.0808,61.8569,61.8748,45407.0
2019-12-03 14:00:00,69.09,69.18,68.97,69.02,10270.0,61.8748,61.9554,61.7673,61.8121,10270.0
2019-12-03 14:30:00,69.02,69.23,68.98,69.14,16573.0,61.8121,62.0002,61.7763,61.9196,16573.0
2019-12-03 15:00:00,69.14,69.36,69.08,69.36,15875.0,61.9196,62.1166,61.8659,62.1166,15875.0
2019-12-03 15:30:00,69.34,69.37,69.19,69.24,54075.0,62.0987,62.1256,61.9644,62.0091,54075.0
2019-12-04 09:30:00,69.14,69.65,69.14,69.63,37834.0,61.9196,62.3763,61.9196,62.3584,37834.0
2019-12-04 10:00:00,69.62,69.67,69.53,69.56,22098.0,62.3495,62.3942,62.2689,62.2957,22098.0
2019-12-04 10:30:00,69.55,69.64,69.42,69.64,36912.0,62.2868,62.3674,62.1703,62.3674,36912.0
2019-12-04 11:00:00,69.66,69.7,69.47,69.65,57410.0,62.3853,62.4211,62.2151,62.3763,57410.0
2019-12-04 11:30:00,69.67,69.7,69.36,69.4,40182.0,62.3942,62.4211,62.1166,62.1524,40182.0
2019-12-04 12:00:00,69.41,69.41,69.21,69.38,18675.0,62.1614,62.1614,61.9823,62.1345,18675.0
2019-12-04 12:30:00,69.38,69.44,69.29,69.41,18189.0,62.1345,62.1883,62.0539,62.1614,18189.0
2019-12-04 13:00:00,69.4,69.41,69.29,69.35,13995.0,62.1524,62.1614,62.0539,62.1077,13995.0
2019-12-04 13:30:00,69.34,69.37,69.29,69.34,12536.0,62.0987,62.1256,62.0539,62.0987,12536.0
2019-12-04 14:00:00,69.35,69.41,69.34,69.4,11418.0,62.1077,62.1614,62.0987,62.1524,11418.0
2019-12-04 14:30:00,69.41,69.49,69.36,69.43,64992.0,62.1614,62.233,62.1166,62.1793,64992.0
2019-12-04 15:00:00,69.44,69.44,69.31,69.31,26090.0,62.1883,62.1883,62.0718,62.0718,26090.0
2019-12-04 15:30:00,69.29,69.39,69.27,69.3,66128.0,62.0539,62.1435,62.036,62.0629,66128.0
2019-12-05 09:30:00,69.5,69.5,69.12,69.26,72650.0,62.242,62.242,61.9017,62.0271,72650.0
2019-12-05 10:00:00,69.23,69.34,69.14,69.31,56622.0,62.0002,62.0987,61.9196,62.0718,56622.0
2019-12-05 10:30:00,69.31,69.33,69.18,69.27,9205.0,62.0718,62.0897,61.9554,62.036,9205.0
2019-12-05 11:00:00,69.26,69.33,69.19,69.19,51321.0,62.0271,62.0897,61.9644,61.9644,51321.0
2019-12-05 11:30:00,69.23,69.33,69.17,69.33,74488.0,62.0002,62.0897,61.9465,62.0897,74488.0
2019-12-05 12:00:00,69.33,69.41,69.3,69.35,28930.0,62.0897,62.1614,62.0629,62.1077,28930.0
2019-12-05 12:30:00,69.34,69.4,69.22,69.23,30086.0,62.0987,62.1524,61.9912,62.0002,30086.0
2019-12-05 13:00:00,69.23,69.34,69.22,69.31,24900.0,62.0002,62.0987,61.9912,62.0718,24900.0
2019-12-05 13:30:00,69.31,69.33,69.08,69.12,40471.0,62.0718,62.0897,61.8659,61.9017,40471.0
2019-12-05 14:00:00,69.12,69.17,68.99,69.07,92808.0,61.9017,61.9465,61.7853,61.8569,92808.0
2019-12-05 14:30:00,69.09,69.33,69.08,69.21,174209.0,61.8748,62.0897,61.8659,61.9823,174209.0
2019-12-05 15:00:00,69.22,69.31,69.21,69.3,49263.0,61.9912,62.0718,61.9823,62.0629,49263.0
2019-12-05 15:30:00,69.31,69.35,69.06,69.31,107478.0,62.0718,62.1077,61.8479,62.0718,107478.0
2019-12-06 09:30:00,69.62,70.0,69.5,69.91,51373.0,62.3495,62.6898,62.242,62.6092,51373.0
2019-12-06 10:00:00,69.95,69.95,69.71,69.73,45132.0,62.645,62.645,62.4301,62.448,45132.0
2019-12-06 10:30:00,69.73,69.85,69.67,69.81,13455.0,62.448,62.5554,62.3942,62.5196,13455.0
2019-12-06 11:00:00,69.83,69.83,69.67,69.72,10637.0,62.5375,62.5375,62.3942,62.439,10637.0
2019-12-06 11:30:00,69.74,69.74,69.58,69.7,39438.0,62.4569,62.4569,62.3136,62.4211,39438.0
2019-12-06 12:00:00,69.7,69.77,69.55,69.77,45010.0,62.4211,62.4838,62.2868,62.4838,45010.0
2019-12-06 12:30:00,69.79,69.79,69.65,69.71,60584.0,62.5017,62.5017,62.3763,62.4301,60584.0
2019-12-06 13:00:00,69.72,69.79,69.52,69.74,34856.0,62.439,62.5017,62.2599,62.4569,34856.0
2019-12-06 13:30:00,69.74,69.75,69.68,69.73,13799.0,62.4569,62.4659,62.4032,62.448,13799.0
2019-12-06 14:00:00,69.73,69.77,69.62,69.72,20511.0,62.448,62.4838,62.3495,62.439,20511.0
2019-12-06 14:30:00,69.73,69.93,69.72,69.86,223890.0,62.448,62.6271,62.439,62.5644,223890.0
2019-12-06 15:00:00,69.86,69.89,69.78,69.87,27832.0,62.5644,62.5913,62.4927,62.5734,27832.0
2019-12-06 15:30:00,69.9,69.91,69.77,69.81,86896.0,62.6002,62.6092,62.4838,62.5196,86896.0
2019-12-09 09:30:00,69.71,69.71,69.14,69.43,36833.0,62.4301,62.4301,61.9196,62.1793,36833.0
2019-12-09 10:00:00,69.44,69.84,69.36,69.84,205530.0,62.1883,62.5465,62.1166,62.5465,205530.0
2019-12-09 10:30:00,69.84,69.88,69.57,69.72,12396.0,62.5465,62.5823,62.3047,62.439,12396.0
2019-12-09 11:00:00,69.72,69.8,69.64,69.74,8683.0,62.439,62.5107,62.3674,62.4569,8683.0
2019-12-09 11:30:00,69.77,69.9,69.76,69.77,19202.0,62.4838,62.6002,62.4748,62.4838,19202.0
2019-12-09 12:00:00,69.8,69.97,69.78,69.96,58221.0,62.5107,62.6629,62.4927,62.654,58221.0
2019-12-09 12:30:00,69.96,70.0,69.92,69.95,22864.0,62.654,62.6898,62.6181,62.645,22864.0
2019-12-09 13:00:00,69.97,70.0,69.9,69.95,8271.0,62.6629,62.6898,62.6002,62.645,8271.0
2019-12-09 13:30:00,69.94,70.0,69.93,70.0,10718.0,62.636,62.6898,62.6271,62.6898,10718.0
2019-12-09 14:00:00,70.0,70.04,69.82,69.97,46400.0,62.6898,62.7256,62.5286,62.6629,46400.0
2019-12-09 14:30:00,69.97,69.98,69.92,69.92,8538.0,62.6629,62.6719,62.6181,62.6181,8538.0
2019-12-09 15:00:00,69.9,70.06,69.9,70.05,18805.0,62.6002,62.7435,62.6002,62.7346,18805.0
2019-12-09 15:30:00,70.05,70.11,69.98,70.07,56539.0,62.7346,62.7883,62.6719,62.7525,56539.0
2019-12-10 09:30:00,69.77,70.1,69.61,69.75,71852.0,62.4838,62.7793,62.3405,62.4659,71852.0
2019-12-10 10:00:00,69.73,70.0,69.65,69.98,21315.0,62.448,62.6898,62.3763,62.6719,21315.0
2019-12-10 10:30:00,69.98,70.14,69.97,70.14,108107.0,62.6719,62.8152,62.6629,62.8152,108107.0
2019-12-10 11:00:00,70.16,70.16,69.89,69.99,24121.0,62.8331,62.8331,62.5913,62.6808,24121.0
2019-12-10 11:30:00,70.0,70.04,69.95,70.04,11073.0,62.6898,62.7256,62.645,62.7256,11073.0
2019-12-10 12:00:00,70.04,70.1,69.85,70.07,86215.0,62.7256,62.7793,62.5554,62.7525,86215.0
2019-12-10 12:30:00,70.07,70.09,69.97,70.09,29389.0,62.7525,62.7704,62.6629,62.7704,29389.0
2019-12-10 13:00:00,70.07,70.15,70.02,70.15,24251.0,62.7525,62.8241,62.7077,62.8241,24251.0
2019-12-10 13:30:00,70.14,70.2,70.09,70.12,23318.0,62.8152,62.8689,62.7704,62.7972,23318.0
2019-12-10 14:00:00,70.1,70.12,70.04,70.04,9663.0,62.7793,62.7972,62.7256,62.7256,9663.0
2019-12-10 14:30:00,70.06,70.07,69.83,69.84,19524.0,62.7435,62.7525,62.5375,62.5465,19524.0
2019-12-10 15:00:00,69.83,69.85,69.55,69.55,11969.0,62.5375,62.5554,62.2868,62.2868,11969.0
2019-12-10 15:30:00,69.56,69.7,69.41,69.51,131525.0,62.2957,62.4211,62.1614,62.2509,131525.0
2019-12-11 09:30:00,69.39,69.98,69.3,69.47,30666.0,62.1435,62.6719,62.0629,62.2151,30666.0
2019-12-11 10:00:00,69.47,69.57,69.3,69.44,29181.0,62.2151,62.3047,62.0629,62.1883,29181.0
2019-12-11 10:30:00,69.46,69.51,69.37,69.38,24509.0,62.2062,62.2509,62.1256,62.1345,24509.0
2019-12-11 11:00:00,69.37,69.38,69.26,69.31,19801.0,62.1256,62.1345,62.0271,62.0718,19801.0
2019-12-11 11:30:00,69.3,69.39,69.24,69.24,16679.0,62.0629,62.1435,62.0091,62.0091,16679.0
2019-12-11 12:00:00,69.22,69.31,69.22,69.27,11520.0,61.9912,62.0718,61.9912,62.036,11520.0
2019-12-11 12:30:00,69.27,69.41,69.26,69.41,16023.0,62.036,62.1614,62.0271,62.1614,16023.0
2019-12-11 13:00:00,69.41,69.5,69.41,69.5,11278.0,62.1614,62.242,62.1614,62.242,11278.0
2019-12-11 13:30:00,69.5,69.5,69.24,69.43,51663.0,62.242,62.242,62.0091,62.1793,51663.0
2019-12-11 14:00:00,69.47,69.76,69.46,69.73,52202.0,62.2151,62.4748,62.2062,62.448,52202.0
2019-12-11 14:30:00,69.73,69.77,69.58,69.76,22078.0,62.448,62.4838,62.3136,62.4748,22078.0
2019-12-11 15:00:00,69.74,69.75,69.58,69.68,19192.0,62.4569,62.4659,62.3136,62.4032,19192.0
2019-12-11 15:30:00,69.69,69.75,69.57,69.63,57777.0,62.4121,62.4659,62.3047,62.3584,57777.0
2019-12-12 09:30:00,69.41,69.94,69.3,69.92,44623.0,62.1614,62.636,62.0629,62.6181,44623.0
2019-12-12 10:00:00,69.94,70.21,69.94,70.17,49196.0,62.636,62.8778,62.636,62.842,49196.0
2019-12-12 10:30:00,70.18,70.27,69.99,70.16,30895.0,62.851,62.9316,62.6808,62.8331,30895.0
2019-12-12 11:00:00,70.16,70.16,69.87,69.93,29184.0,62.8331,62.8331,62.5734,62.6271,29184.0
2019-12-12 11:30:00,69.93,70.15,69.9,70.09,11503.0,62.6271,62.8241,62.6002,62.7704,11503.0
2019-12-12 12:00:00,70.13,70.18,70.05,70.07,10066.0,62.8062,62.851,62.7346,62.7525,10066.0
2019-12-12 12:30:00,70.08,70.3,70.08,70.18,13386.0,62.7614,62.9584,62.7614,62.851,13386.0
2019-12-12 13:00:00,70.2,70.31,70.18,70.28,9979.0,62.8689,62.9674,62.851,62.9405,9979.0
2019-12-12 13:30:00,70.28,70.29,70.2,70.28,7728.0,62.9405,62.9495,62.8689,62.9405,7728.0
2019-12-12 14:00:00,70.28,70.31,70.14,70.14,14548.0,62.9405,62.9674,62.8152,62.8152,14548.0
2019-12-12 14:30:00,70.19,70.29,69.93,70.01,30881.0,62.8599,62.9495,62.6271,62.6987,30881.0
2019-12-12 15:00:00,70.0,70.14,69.98,70.14,35793.0,62.6898,62.8152,62.6719,62.8152,35793.0
2019-12-12 15:30:00,70.14,70.22,70.05,70.15,105058.0,62.8152,62.8868,62.7346,62.8241,105058.0
2019-12-13 09:30:00,69.97,70.1,69.31,70.06,45940.0,62.6629,62.7793,62.0718,62.7435,45940.0
2019-12-13 10:00:00,70.05,70.47,70.05,70.42,39472.0,62.7346,63.1107,62.7346,63.0659,39472.0
2019-12-13 10:30:00,70.41,70.5,70.1,70.18,23522.0,63.057,63.1376,62.7793,62.851,23522.0
2019-12-13 11:00:00,70.18,70.27,70.1,70.13,27237.0,62.851,62.9316,62.7793,62.8062,27237.0
2019-12-13 11:30:00,70.13,70.4,70.13,70.39,21380.0,62.8062,63.048,62.8062,63.039,21380.0
2019-12-13 12:00:00,70.39,70.49,70.36,70.47,22385.0,63.039,63.1286,63.0122,63.1107,22385.0
2019-12-13 12:30:00,70.47,70.5,70.34,70.41,16849.0,63.1107,63.1376,62.9943,63.057,16849.0
2019-12-13 13:00:00,70.41,70.45,70.29,70.32,15830.0,63.057,63.0928,62.9495,62.9764,15830.0
2019-12-13 13:30:00,70.32,70.33,70.18,70.28,28994.0,62.9764,62.9853,62.851,62.9405,28994.0
2019-12-13 14:00:00,70.28,70.49,70.25,70.49,27769.0,62.9405,63.1286,62.9137,63.1286,27769.0
2019-12-13 14:30:00,70.48,70.49,70.37,70.4,43274.0,63.1196,63.1286,63.0211,63.048,43274.0
2019-12-13 15:00:00,70.4,70.49,70.4,70.48,25963.0,63.048,63.1286,63.048,63.1196,25963.0
2019-12-13 15:30:00,70.48,70.63,70.47,70.57,106305.0,63.1196,63.254,63.1107,63.2002,106305.0
2019-12-16 09:30:00,70.76,70.96,70.54,70.95,32396.0,63.3704,63.5495,63.1734,63.5406,32396.0
2019-12-16 10:00:00,71.0,71.0,70.78,70.81,71750.0,63.5853,63.5853,63.3883,63.4152,71750.0
2019-12-16 10:30:00,70.81,71.0,70.81,71.0,83232.0,63.4152,63.5853,63.4152,63.5853,83232.0
2019-12-16 11:00:00,70.98,70.98,70.81,70.94,15888.0,63.5674,63.5674,63.4152,63.5316,15888.0
2019-12-16 11:30:00,70.93,70.95,70.87,70.94,23892.0,63.5227,63.5406,63.4689,63.5316,23892.0
2019-12-16 12:00:00,70.95,70.99,70.92,70.96,46516.0,63.5406,63.5764,63.5137,63.5495,46516.0
2019-12-16 12:30:00,70.96,71.0,70.89,70.97,33864.0,63.5495,63.5853,63.4868,63.5585,33864.0
2019-12-16 13:00:00,70.97,71.0,70.94,70.99,27198.0,63.5585,63.5853,63.5316,63.5764,27198.0
2019-12-16 13:30:00,71.0,71.0,70.93,70.97,13433.0,63.5853,63.5853,63.5227,63.5585,13433.0
2019-12-16 14:00:00,70.98,70.98,70.88,70.9,26143.0,63.5674,63.5674,63.4779,63.4958,26143.0
2019-12-16 14:30:00,70.92,70.93,70.76,70.76,48025.0,63.5137,63.5227,63.3704,63.3704,48025.0
2019-12-16 15:00:00,70.75,70.93,70.75,70.89,36729.0,63.3615,63.5227,63.3615,63.4868,36729.0
2019-12-16 15:30:00,70.91,71.1,70.89,71.04,94325.0,63.5047,63.6749,63.4868,63.6212,94325.0
2019-12-17 09:30:00,70.99,71.51,70.78,71.26,70965.0,63.5764,64.0421,63.3883,63.8182,70965.0
2019-12-17 10:00:00,71.28,71.57,71.28,71.46,41924.0,63.8361,64.0958,63.8361,63.9973,41924.0
2019-12-17 10:30:00,71.45,71.45,71.22,71.28,107727.0,63.9883,63.9883,63.7824,63.8361,107727.0
2019-12-17 11:00:00,71.27,71.31,71.16,71.25,51962.0,63.8271,63.863,63.7286,63.8092,51962.0
2019-12-17 11:30:00,71.27,71.5,71.26,71.49,31949.0,63.8271,64.0331,63.8182,64.0242,31949.0
2019-12-17 12:00:00,71.49,71.7,71.49,71.66,32028.0,64.0242,64.2122,64.0242,64.1764,32028.0
2019-12-17 12:30:00,71.65,71.67,71.5,71.62,27278.0,64.1675,64.1854,64.0331,64.1406,27278.0
2019-12-17 13:00:00,71.62,71.89,71.61,71.8,47837.0,64.1406,64.3824,64.1316,64.3018,47837.0
2019-12-17 13:30:00,71.81,71.96,71.62,71.62,77164.0,64.3108,64.4451,64.1406,64.1406,77164.0
2019-12-17 14:00:00,71.62,72.03,71.56,71.91,83257.0,64.1406,64.5078,64.0869,64.4003,83257.0
2019-12-17 14:30:00,71.91,72.01,71.72,71.82,68636.0,64.4003,64.4899,64.2302,64.3197,68636.0
2019-12-17 15:00:00,71.81,72.0,71.81,71.95,62889.0,64.3108,64.4809,64.3108,64.4361,62889.0
2019-12-17 15:30:00,71.95,72.02,71.89,71.91,217056.0,64.4361,64.4988,64.3824,64.4003,217056.0
2019-12-18 09:30:00,71.83,71.87,71.27,71.63,72489.0,64.3287,64.3645,63.8271,64.1496,72489.0
2019-12-18 10:00:00,71.62,71.71,71.48,71.61,54729.0,64.1406,64.2212,64.0152,64.1316,54729.0
2019-12-18 10:30:00,71.61,71.72,71.32,71.39,52215.0,64.1316,64.2302,63.8719,63.9346,52215.0
2019-12-18 11:00:00,71.4,71.79,71.37,71.75,41403.0,63.9436,64.2928,63.9167,64.257,41403.0
2019-12-18 11:30:00,71.75,71.79,71.7,71.76,31858.0,64.257,64.2928,64.2122,64.266,31858.0
2019-12-18 12:00:00,71.79,71.91,71.77,71.81,32369.0,64.2928,64.4003,64.2749,64.3108,32369.0
2019-12-18 12:30:00,71.81,72.02,71.81,72.0,26386.0,64.3108,64.4988,64.3108,64.4809,26386.0
2019-12-18 13:00:00,72.02,72.15,71.98,72.13,26205.0,64.4988,64.6152,64.463,64.5973,26205.0
2019-12-18 13:30:00,72.13,72.37,72.08,72.34,41248.0,64.5973,64.8123,64.5526,64.7854,41248.0
2019-12-18 14:00:00,72.34,72.36,72.22,72.28,89784.0,64.7854,64.8033,64.6779,64.7317,89784.0
2019-12-18 14:30:00,72.28,72.36,72.24,72.36,43429.0,64.7317,64.8033,64.6958,64.8033,43429.0
2019-12-18 15:00:00,72.35,72.45,72.28,72.45,51575.0,64.7944,64.8839,64.7317,64.8839,51575.0
2019-12-18 15:30:00,72.44,72.47,72.17,72.19,110051.0,64.875,64.9018,64.6332,64.6511,110051.0
2019-12-19 09:30:00,72.14,72.24,71.93,71.97,27709.0,64.6063,64.6958,64.4182,64.454,27709.0
2019-12-19 10:00:00,71.97,71.97,71.72,71.82,33442.0,64.454,64.454,64.2302,64.3197,33442.0
2019-12-19 10:30:00,71.82,71.91,71.71,71.74,43432.0,64.3197,64.4003,64.2212,64.2481,43432.0
2019-12-19 11:00:00,71.74,71.85,71.73,71.81,33738.0,64.2481,64.3466,64.2391,64.3108,33738.0
2019-12-19 11:30:00,71.82,71.96,71.78,71.95,17242.0,64.3197,64.4451,64.2839,64.4361,17242.0
2019-12-19 12:00:00,71.95,72.08,71.94,72.02,147229.0,64.4361,64.5526,64.4272,64.4988,147229.0
2019-12-19 12:30:00,72.05,72.05,71.88,71.91,10540.0,64.5257,64.5257,64.3734,64.4003,10540.0
2019-12-19 13:00:00,71.89,71.9,71.78,71.85,77411.0,64.3824,64.3914,64.2839,64.3466,77411.0
2019-12-19 13:30:00,71.87,71.98,71.84,71.89,19947.0,64.3645,64.463,64.3376,64.3824,19947.0
2019-12-19 14:00:00,71.91,71.98,71.89,71.92,16792.0,64.4003,64.463,64.3824,64.4093,16792.0
2019-12-19 14:30:00,71.93,71.94,71.85,71.87,9208.0,64.4182,64.4272,64.3466,64.3645,9208.0
2019-12-19 15:00:00,71.87,71.9,71.83,71.86,21383.0,64.3645,64.3914,64.3287,64.3555,21383.0
2019-12-19 15:30:00,71.86,71.97,71.78,71.91,96766.0,64.3555,64.454,64.2839,64.4003,96766.0
2019-12-20 09:30:00,72.02,72.2,71.48,71.74,72620.0,64.4988,64.66,64.0152,64.2481,72620.0
2019-12-20 10:00:00,71.8,72.01,71.78,72.0,97454.0,64.3018,64.4899,64.2839,64.4809,97454.0
2019-12-20 10:30:00,72.01,72.35,72.0,72.33,49182.0,64.4899,64.7944,64.4809,64.7764,49182.0
2019-12-20 11:00:00,72.33,72.52,72.32,72.32,53689.0,64.7764,64.9466,64.7675,64.7675,53689.0
2019-12-20 11:30:00,72.35,72.5,72.35,72.49,25334.0,64.7944,64.9287,64.7944,64.9197,25334.0
2019-12-20 12:00:00,72.5,72.54,72.37,72.53,23566.0,64.9287,64.9645,64.8123,64.9556,23566.0
2019-12-20 12:30:00,72.53,72.56,72.45,72.48,28112.0,64.9556,64.9824,64.8839,64.9108,28112.0
2019-12-20 13:00:00,72.47,72.54,72.43,72.45,20952.0,64.9018,64.9645,64.866,64.8839,20952.0
2019-12-20 13:30:00,72.46,72.48,72.41,72.45,17941.0,64.8929,64.9108,64.8481,64.8839,17941.0
2019-12-20 14:00:00,72.44,72.47,72.35,72.44,46550.0,64.875,64.9018,64.7944,64.875,46550.0
2019-12-20 14:30:00,72.44,72.45,72.35,72.45,26184.0,64.875,64.8839,64.7944,64.8839,26184.0
2019-12-20 15:00:00,72.44,72.56,72.35,72.52,148745.0,64.875,64.9824,64.7944,64.9466,148745.0
2019-12-20 15:30:00,72.52,72.66,72.47,72.63,91843.0,64.9466,65.072,64.9018,65.0451,91843.0
2019-12-23 09:30:00,72.51,72.54,71.89,72.42,55063.0,64.9377,64.9645,64.3824,64.8571,55063.0
2019-12-23 10:00:00,72.42,72.51,72.31,72.44,17531.0,64.8571,64.9377,64.7585,64.875,17531.0
2019-12-23 10:30:00,72.44,72.7,72.4,72.64,34412.0,64.875,65.1078,64.8391,65.0541,34412.0
2019-12-23 11:00:00,72.66,72.74,72.58,72.63,44655.0,65.072,65.1436,65.0003,65.0451,44655.0
2019-12-23 11:30:00,72.6,72.63,72.48,72.49,11636.0,65.0183,65.0451,64.9108,64.9197,11636.0
2019-12-23 12:00:00,72.48,72.54,72.4,72.48,27083.0,64.9108,64.9645,64.8391,64.9108,27083.0
2019-12-23 12:30:00,72.48,72.54,72.46,72.53,10612.0,64.9108,64.9645,64.8929,64.9556,10612.0
2019-12-23 13:00:00,72.53,72.63,72.52,72.6,70540.0,64.9556,65.0451,64.9466,65.0183,70540.0
2019-12-23 13:30:00,72.59,72.64,72.58,72.6,10021.0,65.0093,65.0541,65.0003,65.0183,10021.0
2019-12-23 14:00:00,72.61,72.7,72.59,72.67,11899.0,65.0272,65.1078,65.0093,65.0809,11899.0
2019-12-23 14:30:00,72.68,72.69,72.54,72.56,10086.0,65.0899,65.0989,64.9645,64.9824,10086.0
2019-12-23 15:00:00,72.56,72.63,72.55,72.59,21869.0,64.9824,65.0451,64.9735,65.0093,21869.0
2019-12-23 15:30:00,72.59,72.62,72.49,72.53,38642.0,65.0093,65.0362,64.9197,64.9556,38642.0
2019-12-24 09:30:00,72.41,72.51,72.16,72.5,19012.0,64.8481,64.9377,64.6242,64.9287,19012.0
2019-12-24 10:00:00,72.49,72.73,72.48,72.7,15201.0,64.9197,65.1347,64.9108,65.1078,15201.0
2019-12-24 10:30:00,72.71,72.79,72.46,72.74,104374.0,65.1168,65.1884,64.8929,65.1436,104374.0
2019-12-24 11:00:00,72.76,72.76,72.6,72.71,16576.0,65.1615,65.1615,65.0183,65.1168,16576.0
2019-12-24 11:30:00,72.71,72.8,72.68,72.76,20939.0,65.1168,65.1974,65.0899,65.1615,20939.0
2019-12-24 12:00:00,72.76,72.87,72.72,72.81,19906.0,65.1615,65.2601,65.1257,65.2063,19906.0
2019-12-24 12:30:00,72.78,72.89,72.62,72.62,16004.0,65.1795,65.278,65.0362,65.0362,16004.0
2019-12-26 09:30:00,72.75,72.79,71.26,72.7,6781.0,65.1526,65.1884,63.8182,65.1078,6781.0
2019-12-26 10:00:00,72.61,72.73,72.52,72.67,7309.0,65.0272,65.1347,64.9466,65.0809,7309.0
2019-12-26 10:30:00,72.67,72.79,72.64,72.74,18078.0,65.0809,65.1884,65.0541,65.1436,18078.0
2019-12-26 11:00:00,72.74,72.76,72.63,72.63,6126.0,65.1436,65.1615,65.0451,65.0451,6126.0
2019-12-26 11:30:00,72.56,72.59,72.46,72.52,6926.0,64.9824,65.0093,64.8929,64.9466,6926.0
2019-12-26 12:00:00,72.53,72.62,72.5,72.62,10128.0,64.9556,65.0362,64.9287,65.0362,10128.0
2019-12-26 12:30:00,72.63,72.64,72.56,72.62,4106.0,65.0451,65.0541,64.9824,65.0362,4106.0
2019-12-26 13:00:00,72.63,72.68,72.6,72.64,6077.0,65.0451,65.0899,65.0183,65.0541,6077.0
2019-12-26 13:30:00,72.64,72.68,72.61,72.65,6479.0,65.0541,65.0899,65.0272,65.063,6479.0
2019-12-26 14:00:00,72.68,72.72,72.6,72.62,5148.0,65.0899,65.1257,65.0183,65.0362,5148.0
2019-12-26 14:30:00,72.63,72.68,72.56,72.63,11401.0,65.0451,65.0899,64.9824,65.0451,11401.0
2019-12-26 15:00:00,72.63,72.69,72.6,72.6,8557.0,65.0451,65.0989,65.0183,65.0183,8557.0
2019-12-26 15:30:00,72.61,72.74,72.6,72.68,33054.0,65.0272,65.1436,65.0183,65.0899,33054.0
2019-12-27 09:30:00,72.66,72.85,72.38,72.57,21621.0,65.072,65.2421,64.8212,64.9914,21621.0
2019-12-27 10:00:00,72.56,72.72,72.52,72.7,10581.0,64.9824,65.1257,64.9466,65.1078,10581.0
2019-12-27 10:30:00,72.63,72.78,72.55,72.69,24137.0,65.0451,65.1795,64.9735,65.0989,24137.0
2019-12-27 11:00:00,72.69,72.72,72.63,72.67,14258.0,65.0989,65.1257,65.0451,65.0809,14258.0
2019-12-27 11:30:00,72.69,72.74,72.59,72.71,9527.0,65.0989,65.1436,65.0093,65.1168,9527.0
2019-12-27 12:00:00,72.67,72.74,72.67,72.69,7519.0,65.0809,65.1436,65.0809,65.0989,7519.0
2019-12-27 12:30:00,72.66,72.71,72.61,72.71,9439.0,65.072,65.1168,65.0272,65.1168,9439.0
2019-12-27 13:00:00,72.72,72.74,72.7,72.72,4419.0,65.1257,65.1436,65.1078,65.1257,4419.0
2019-12-27 13:30:00,72.7,72.74,72.63,72.63,11960.0,65.1078,65.1436,65.0451,65.0451,11960.0
2019-12-27 14:00:00,72.64,72.74,72.64,72.73,24276.0,65.0541,65.1436,65.0541,65.1347,24276.0
2019-12-27 14:30:00,72.73,72.78,72.69,72.76,5015.0,65.1347,65.1795,65.0989,65.1615,5015.0
2019-12-27 15:00:00,72.75,72.75,72.64,72.66,13514.0,65.1526,65.1526,65.0541,65.072,13514.0
2019-12-27 15:30:00,72.66,72.74,72.54,72.62,95166.0,65.072,65.1436,64.9645,65.0362,95166.0
2019-12-30 09:30:00,72.42,72.54,72.2,72.3,93431.0,65.1126,65.2205,64.9148,65.0047,93431.0
2019-12-30 10:00:00,72.3,72.32,71.77,71.88,52155.0,65.0047,65.0227,64.5282,64.6271,52155.0
2019-12-30 10:30:00,71.92,72.21,71.87,72.19,12870.0,64.6631,64.9238,64.6181,64.9058,12870.0
2019-12-30 11:00:00,72.2,72.35,72.13,72.3,28668.0,64.9148,65.0497,64.8519,65.0047,28668.0
2019-12-30 11:30:00,72.29,72.31,72.16,72.3,42051.0,64.9958,65.0137,64.8789,65.0047,42051.0
2019-12-30 12:00:00,72.3,72.44,72.29,72.42,15040.0,65.0047,65.1306,64.9958,65.1126,15040.0
2019-12-30 12:30:00,72.43,72.43,72.27,72.3,16685.0,65.1216,65.1216,64.9778,65.0047,16685.0
2019-12-30 13:00:00,72.3,72.33,72.28,72.3,13217.0,65.0047,65.0317,64.9868,65.0047,13217.0
2019-12-30 13:30:00,72.29,72.36,72.2,72.36,17760.0,64.9958,65.0587,64.9148,65.0587,17760.0
2019-12-30 14:00:00,72.36,72.36,72.23,72.26,19166.0,65.0587,65.0587,64.9418,64.9688,19166.0
2019-12-30 14:30:00,72.25,72.32,72.24,72.3,17044.0,64.9598,65.0227,64.9508,65.0047,17044.0
2019-12-30 15:00:00,72.28,72.42,72.28,72.29,13436.0,64.9868,65.1126,64.9868,64.9958,13436.0
2019-12-30 15:30:00,72.28,72.35,72.24,72.29,59000.0,64.9868,65.0497,64.9508,64.9958,59000.0
2019-12-31 09:30:00,72.03,72.26,71.84,72.25,28784.0,64.762,64.9688,64.5912,64.9598,28784.0
2019-12-31 10:00:00,72.24,72.29,72.04,72.05,15864.0,64.9508,64.9958,64.771,64.78,15864.0
2019-12-31 10:30:00,72.03,72.14,71.94,71.98,20180.0,64.762,64.8609,64.6811,64.717,20180.0
2019-12-31 11:00:00,72.0,72.13,71.97,71.99,11959.0,64.735,64.8519,64.708,64.726,11959.0
2019-12-31 11:30:00,72.02,72.07,72.0,72.01,11304.0,64.753,64.798,64.735,64.744,11304.0
2019-12-31 12:00:00,72.0,72.0,71.88,71.93,10720.0,64.735,64.735,64.6271,64.6721,10720.0
2019-12-31 12:30:00,71.93,72.07,71.91,72.02,16601.0,64.6721,64.798,64.6541,64.753,16601.0
2019-12-31 13:00:00,72.02,72.02,71.91,71.96,5919.0,64.753,64.753,64.6541,64.6991,5919.0
2019-12-31 13:30:00,71.96,72.13,71.96,72.12,10836.0,64.6991,64.8519,64.6991,64.8429,10836.0
2019-12-31 14:00:00,72.12,72.14,72.03,72.11,17000.0,64.8429,64.8609,64.762,64.8339,17000.0
2019-12-31 14:30:00,72.11,72.15,72.02,72.02,10284.0,64.8339,64.8699,64.753,64.753,10284.0
2019-12-31 15:00:00,72.02,72.04,71.97,72.0,18237.0,64.753,64.771,64.708,64.735,18237.0
2019-12-31 15:30:00,72.01,72.2,72.01,72.19,45146.0,64.744,64.9148,64.744,64.9058,45146.0
2020-01-02 09:30:00,72.31,72.57,71.95,72.32,18551.0,65.0137,65.2475,64.6901,65.0227,18551.0
2020-01-02 10:00:00,72.31,72.38,72.22,72.38,19553.0,65.0137,65.0767,64.9328,65.0767,19553.0
2020-01-02 10:30:00,72.36,72.36,72.17,72.21,11889.0,65.0587,65.0587,64.8879,64.9238,11889.0
2020-01-02 11:00:00,72.23,72.25,72.12,72.25,14706.0,64.9418,64.9598,64.8429,64.9598,14706.0
2020-01-02 11:30:00,72.2,72.25,71.89,71.89,16781.0,64.9148,64.9598,64.6361,64.6361,16781.0
2020-01-02 12:00:00,71.92,72.15,71.91,72.02,15958.0,64.6631,64.8699,64.6541,64.753,15958.0
2020-01-02 12:30:00,72.02,72.13,71.98,72.07,12013.0,64.753,64.8519,64.717,64.798,12013.0
2020-01-02 13:00:00,72.07,72.09,72.01,72.02,8551.0,64.798,64.8159,64.744,64.753,8551.0
2020-01-02 13:30:00,72.01,72.14,71.99,72.14,13729.0,64.744,64.8609,64.726,64.8609,13729.0
2020-01-02 14:00:00,72.18,72.21,72.12,72.17,9173.0,64.8969,64.9238,64.8429,64.8879,9173.0
2020-01-02 14:30:00,72.17,72.25,72.14,72.17,14605.0,64.8879,64.9598,64.8609,64.8879,14605.0
2020-01-02 15:00:00,72.18,72.25,72.17,72.22,22437.0,64.8969,64.9598,64.8879,64.9328,22437.0
2020-01-02 15:30:00,72.22,72.46,72.0,72.43,146541.0,64.9328,65.1486,64.735,65.1216,146541.0
2020-01-03 09:30:00,71.89,72.35,71.89,72.24,13348.0,64.6361,65.0497,64.6361,64.9508,13348.0
2020-01-03 10:00:00,72.23,72.42,72.17,72.29,6993.0,64.9418,65.1126,64.8879,64.9958,6993.0
2020-01-03 10:30:00,72.3,72.48,72.24,72.27,10597.0,65.0047,65.1666,64.9508,64.9778,10597.0
2020-01-03 11:00:00,72.36,72.45,72.3,72.44,16592.0,65.0587,65.1396,65.0047,65.1306,16592.0
2020-01-03 11:30:00,72.4,72.6,72.4,72.58,9802.0,65.0947,65.2745,65.0947,65.2565,9802.0
2020-01-03 12:00:00,72.56,72.6,72.52,72.57,6746.0,65.2385,65.2745,65.2025,65.2475,6746.0
2020-01-03 12:30:00,72.57,72.71,72.51,72.6,10451.0,65.2475,65.3734,65.1936,65.2745,10451.0
2020-01-03 13:00:00,72.6,72.73,72.58,72.65,35002.0,65.2745,65.3914,65.2565,65.3194,35002.0
2020-01-03 13:30:00,72.64,72.64,72.46,72.47,10158.0,65.3104,65.3104,65.1486,65.1576,10158.0
2020-01-03 14:00:00,72.47,72.51,72.32,72.37,11076.0,65.1576,65.1936,65.0227,65.0677,11076.0
2020-01-03 14:30:00,72.39,72.45,72.34,72.43,13278.0,65.0857,65.1396,65.0407,65.1216,13278.0
2020-01-03 15:00:00,72.45,72.61,72.4,72.57,67144.0,65.1396,65.2835,65.0947,65.2475,67144.0
2020-01-03 15:30:00,72.57,72.72,72.49,72.66,75170.0,65.2475,65.3824,65.1756,65.3284,75170.0
2020-01-06 09:30:00,72.33,72.62,72.33,72.5,15520.0,65.0317,65.2925,65.0317,65.1846,15520.0
2020-01-06 10:00:00,72.51,72.75,72.38,72.74,66273.0,65.1936,65.4093,65.0767,65.4004,66273.0
2020-01-06 10:30:00,72.74,72.74,72.57,72.63,11947.0,65.4004,65.4004,65.2475,65.3015,11947.0
2020-01-06 11:00:00,72.65,72.7,72.63,72.67,7818.0,65.3194,65.3644,65.3015,65.3374,7818.0
2020-01-06 11:30:00,72.69,72.69,72.56,72.62,17962.0,65.3554,65.3554,65.2385,65.2925,17962.0
2020-01-06 12:00:00,72.61,72.63,72.5,72.56,17321.0,65.2835,65.3015,65.1846,65.2385,17321.0
2020-01-06 12:30:00,72.56,72.58,72.48,72.54,20824.0,65.2385,65.2565,65.1666,65.2205,20824.0
2020-01-06 13:00:00,72.54,72.61,72.52,72.6,14781.0,65.2205,65.2835,65.2025,65.2745,14781.0
2020-01-06 13:30:00,72.6,72.65,72.55,72.56,7200.0,65.2745,65.3194,65.2295,65.2385,7200.0
2020-01-06 14:00:00,72.54,72.64,72.5,72.63,9583.0,65.2205,65.3104,65.1846,65.3015,9583.0
2020-01-06 14:30:00,72.64,72.84,72.6,72.82,82970.0,65.3104,65.4903,65.2745,65.4723,82970.0
2020-01-06 15:00:00,72.81,72.81,72.69,72.78,14883.0,65.4633,65.4633,65.3554,65.4363,14883.0
2020-01-06 15:30:00,72.78,73.08,72.59,72.96,165763.0,65.4363,65.706,65.2655,65.5982,165763.0
2020-01-07 09:30:00,73.07,73.1,72.68,73.01,30536.0,65.6971,65.724,65.3464,65.6431,30536.0
2020-01-07 10:00:00,72.98,73.31,72.94,73.21,37929.0,65.6161,65.9128,65.5802,65.8229,37929.0
2020-01-07 10:30:00,73.24,73.29,73.08,73.28,21934.0,65.8499,65.8949,65.706,65.8859,21934.0
2020-01-07 11:00:00,73.28,73.35,73.22,73.25,21235.0,65.8859,65.9488,65.8319,65.8589,21235.0
2020-01-07 11:30:00,73.28,73.47,73.28,73.44,28017.0,65.8859,66.0567,65.8859,66.0297,28017.0
2020-01-07 12:00:00,73.44,73.49,73.38,73.42,55658.0,66.0297,66.0747,65.9758,66.0117,55658.0
2020-01-07 12:30:00,73.41,73.43,73.25,73.31,28392.0,66.0027,66.0207,65.8589,65.9128,28392.0
2020-01-07 13:00:00,73.31,73.33,73.18,73.21,32684.0,65.9128,65.9308,65.796,65.8229,32684.0
2020-01-07 13:30:00,73.22,73.22,73.07,73.12,17319.0,65.8319,65.8319,65.6971,65.742,17319.0
2020-01-07 14:00:00,73.11,73.12,72.94,73.0,50581.0,65.733,65.742,65.5802,65.6341,50581.0
2020-01-07 14:30:00,73.03,73.17,72.93,73.05,24746.0,65.6611,65.787,65.5712,65.6791,24746.0
2020-01-07 15:00:00,73.06,73.08,73.01,73.05,26508.0,65.6881,65.706,65.6431,65.6791,26508.0
2020-01-07 15:30:00,73.05,73.22,73.0,73.1,92699.0,65.6791,65.8319,65.6341,65.724,92699.0
2020-01-08 09:30:00,72.98,73.38,72.97,73.2,27000.0,65.6161,65.9758,65.6071,65.8139,27000.0
2020-01-08 10:00:00,73.18,73.2,72.99,72.99,12885.0,65.796,65.8139,65.6251,65.6251,12885.0
2020-01-08 10:30:00,72.98,73.03,72.87,72.96,22460.0,65.6161,65.6611,65.5172,65.5982,22460.0
2020-01-08 11:00:00,72.95,73.0,72.81,72.98,21471.0,65.5892,65.6341,65.4633,65.6161,21471.0
2020-01-08 11:30:00,72.96,73.14,72.92,73.09,30481.0,65.5982,65.76,65.5622,65.715,30481.0
2020-01-08 12:00:00,73.1,73.24,73.09,73.23,17324.0,65.724,65.8499,65.715,65.8409,17324.0
2020-01-08 12:30:00,73.22,73.3,73.16,73.27,18591.0,65.8319,65.9038,65.778,65.8769,18591.0
2020-01-08 13:00:00,73.26,73.26,73.07,73.07,16152.0,65.8679,65.8679,65.6971,65.6971,16152.0
2020-01-08 13:30:00,73.07,73.12,73.01,73.03,15710.0,65.6971,65.742,65.6431,65.6611,15710.0
2020-01-08 14:00:00,73.03,73.15,73.02,73.08,17291.0,65.6611,65.769,65.6521,65.706,17291.0
2020-01-08 14:30:00,73.09,73.18,73.02,73.17,9423.0,65.715,65.796,65.6521,65.787,9423.0
2020-01-08 15:00:00,73.18,73.31,73.18,73.31,25831.0,65.796,65.9128,65.796,65.9128,25831.0
2020-01-08 15:30:00,73.31,73.33,72.72,72.79,93936.0,65.9128,65.9308,65.3824,65.4453,93936.0
2020-01-09 09:30:00,73.21,73.6,72.79,73.0,66443.0,65.8229,66.1736,65.4453,65.6341,66443.0
2020-01-09 10:00:00,73.03,73.12,72.84,72.89,41054.0,65.6611,65.742,65.4903,65.5352,41054.0
2020-01-09 10:30:00,72.89,73.08,72.85,73.03,85791.0,65.5352,65.706,65.4993,65.6611,85791.0
2020-01-09 11:00:00,73.01,73.33,72.98,73.24,70458.0,65.6431,65.9308,65.6161,65.8499,70458.0
2020-01-09 11:30:00,73.27,73.42,73.2,73.31,40294.0,65.8769,66.0117,65.8139,65.9128,40294.0
2020-01-09 12:00:00,73.31,73.32,73.17,73.17,19047.0,65.9128,65.9218,65.787,65.787,19047.0
2020-01-09 12:30:00,73.17,73.19,72.98,72.98,20211.0,65.787,65.8049,65.6161,65.6161,20211.0
2020-01-09 13:00:00,73.0,73.1,72.94,72.98,22441.0,65.6341,65.724,65.5802,65.6161,22441.0
2020-01-09 13:30:00,72.99,73.09,72.98,73.03,26687.0,65.6251,65.715,65.6161,65.6611,26687.0
2020-01-09 14:00:00,73.03,73.05,72.98,73.02,25461.0,65.6611,65.6791,65.6161,65.6521,25461.0
2020-01-09 14:30:00,73.02,73.06,73.0,73.05,19366.0,65.6521,65.6881,65.6341,65.6791,19366.0
2020-01-09 15:00:00,73.05,73.05,72.81,72.87,44634.0,65.6791,65.6791,65.4633,65.5172,44634.0
2020-01-09 15:30:00,72.87,72.94,72.74,72.9,164355.0,65.5172,65.5802,65.4004,65.5442,164355.0
2020-01-10 09:30:00,73.11,73.26,72.97,73.0,40551.0,65.733,65.8679,65.6071,65.6341,40551.0
2020-01-10 10:00:00,73.02,73.08,72.76,72.86,34066.0,65.6521,65.706,65.4183,65.5082,34066.0
2020-01-10 10:30:00,72.85,72.9,72.63,72.63,62191.0,65.4993,65.5442,65.3015,65.3015,62191.0
2020-01-10 11:00:00,72.63,72.74,72.58,72.67,29237.0,65.3015,65.4004,65.2565,65.3374,29237.0
2020-01-10 11:30:00,72.69,72.69,72.35,72.45,30244.0,65.3554,65.3554,65.0497,65.1396,30244.0
2020-01-10 12:00:00,72.43,72.43,72.24,72.41,29119.0,65.1216,65.1216,64.9508,65.1036,29119.0
2020-01-10 12:30:00,72.4,72.65,72.3,72.65,57888.0,65.0947,65.3194,65.0047,65.3194,57888.0
2020-01-10 13:00:00,72.66,72.72,72.53,72.59,51711.0,65.3284,65.3824,65.2115,65.2655,51711.0
2020-01-10 13:30:00,72.57,72.87,72.56,72.85,27115.0,65.2475,65.5172,65.2385,65.4993,27115.0
2020-01-10 14:00:00,72.85,72.98,72.81,72.89,20865.0,65.4993,65.6161,65.4633,65.5352,20865.0
2020-01-10 14:30:00,72.88,72.89,72.56,72.68,26403.0,65.5262,65.5352,65.2385,65.3464,26403.0
2020-01-10 15:00:00,72.68,72.68,72.41,72.51,39281.0,65.3464,65.3464,65.1036,65.1936,39281.0
2020-01-10 15:30:00,72.5,72.57,72.29,72.38,105704.0,65.1846,65.2475,64.9958,65.0767,105704.0
2020-01-13 09:30:00,72.53,72.97,72.24,72.65,27446.0,65.2115,65.6071,64.9508,65.3194,27446.0
2020-01-13 10:00:00,72.65,72.65,72.33,72.51,23742.0,65.3194,65.3194,65.0317,65.1936,23742.0
2020-01-13 10:30:00,72.56,72.85,72.5,72.85,41821.0,65.2385,65.4993,65.1846,65.4993,41821.0
2020-01-13 11:00:00,72.85,72.86,72.5,72.7,25122.0,65.4993,65.5082,65.1846,65.3644,25122.0
2020-01-13 11:30:00,72.67,72.75,72.6,72.64,20324.0,65.3374,65.4093,65.2745,65.3104,20324.0
2020-01-13 12:00:00,72.63,72.8,72.61,72.75,21504.0,65.3015,65.4543,65.2835,65.4093,21504.0
2020-01-13 12:30:00,72.77,72.79,72.53,72.7,46834.0,65.4273,65.4453,65.2115,65.3644,46834.0
2020-01-13 13:00:00,72.7,72.85,72.68,72.71,22550.0,65.3644,65.4993,65.3464,65.3734,22550.0
2020-01-13 13:30:00,72.71,72.72,72.63,72.7,22637.0,65.3734,65.3824,65.3015,65.3644,22637.0
2020-01-13 14:00:00,72.7,72.82,72.66,72.76,30063.0,65.3644,65.4723,65.3284,65.4183,30063.0
2020-01-13 14:30:00,72.76,72.81,72.68,72.73,30475.0,65.4183,65.4633,65.3464,65.3914,30475.0
2020-01-13 15:00:00,72.73,72.87,72.67,72.82,42555.0,65.3914,65.5172,65.3374,65.4723,42555.0
2020-01-13 15:30:00,72.8,72.87,72.68,72.74,98553.0,65.4543,65.5172,65.3464,65.4004,98553.0
2020-01-14 09:30:00,72.64,72.78,72.45,72.54,16087.0,65.3104,65.4363,65.1396,65.2205,16087.0
2020-01-14 10:00:00,72.56,72.57,72.25,72.33,30767.0,65.2385,65.2475,64.9598,65.0317,30767.0
2020-01-14 10:30:00,72.31,72.4,72.18,72.18,26587.0,65.0137,65.0947,64.8969,64.8969,26587.0
2020-01-14 11:00:00,72.21,72.41,72.21,72.23,15450.0,64.9238,65.1036,64.9238,64.9418,15450.0
2020-01-14 11:30:00,72.23,72.33,72.19,72.33,31281.0,64.9418,65.0317,64.9058,65.0317,31281.0
2020-01-14 12:00:00,72.33,72.34,72.23,72.31,26289.0,65.0317,65.0407,64.9418,65.0137,26289.0
2020-01-14 12:30:00,72.31,72.47,72.29,72.44,38913.0,65.0137,65.1576,64.9958,65.1306,38913.0
2020-01-14 13:00:00,72.44,72.54,72.39,72.54,26789.0,65.1306,65.2205,65.0857,65.2205,26789.0
2020-01-14 13:30:00,72.54,72.6,72.35,72.59,48749.0,65.2205,65.2745,65.0497,65.2655,48749.0
2020-01-14 14:00:00,72.58,72.76,72.55,72.76,26610.0,65.2565,65.4183,65.2295,65.4183,26610.0
2020-01-14 14:30:00,72.75,72.89,72.7,72.72,36825.0,65.4093,65.5352,65.3644,65.3824,36825.0
2020-01-14 15:00:00,72.73,72.81,72.55,72.56,40272.0,65.3914,65.4633,65.2295,65.2385,40272.0
2020-01-14 15:30:00,72.56,72.68,72.32,72.54,89721.0,65.2385,65.3464,65.0227,65.2205,89721.0
2020-01-15 09:30:00,72.76,73.51,72.42,73.48,22318.0,65.4183,66.0927,65.1126,66.0657,22318.0
2020-01-15 10:00:00,73.45,73.5,73.26,73.42,21016.0,66.0387,66.0837,65.8679,66.0117,21016.0
2020-01-15 10:30:00,73.48,73.54,73.46,73.5,22508.0,66.0657,66.1196,66.0477,66.0837,22508.0
2020-01-15 11:00:00,73.51,73.51,73.2,73.42,21328.0,66.0927,66.0927,65.8139,66.0117,21328.0
2020-01-15 11:30:00,73.41,73.41,73.25,73.27,33628.0,66.0027,66.0027,65.8589,65.8769,33628.0
2020-01-15 12:00:00,73.27,73.38,73.25,73.36,20443.0,65.8769,65.9758,65.8589,65.9578,20443.0
2020-01-15 12:30:00,73.34,73.34,73.1,73.1,16269.0,65.9398,65.9398,65.724,65.724,16269.0
2020-01-15 13:00:00,73.11,73.18,73.04,73.06,17658.0,65.733,65.796,65.6701,65.6881,17658.0
2020-01-15 13:30:00,73.06,73.31,73.06,73.25,19968.0,65.6881,65.9128,65.6881,65.8589,19968.0
2020-01-15 14:00:00,73.25,73.41,73.23,73.41,19071.0,65.8589,66.0027,65.8409,66.0027,19071.0
2020-01-15 14:30:00,73.41,73.45,73.08,73.15,33258.0,66.0027,66.0387,65.706,65.769,33258.0
2020-01-15 15:00:00,73.13,73.24,73.07,73.08,36427.0,65.751,65.8499,65.6971,65.706,36427.0
2020-01-15 15:30:00,73.09,73.1,72.89,72.98,97729.0,65.715,65.724,65.5352,65.6161,97729.0
2020-01-16 09:30:00,73.46,73.93,72.88,73.52,54603.0,66.0477,66.4703,65.5262,66.1016,54603.0
2020-01-16 10:00:00,73.52,73.68,73.41,73.62,49419.0,66.1016,66.2455,66.0027,66.1916,49419.0
2020-01-16 10:30:00,73.6,73.78,73.51,73.78,76774.0,66.1736,66.3354,66.0927,66.3354,76774.0
2020-01-16 11:00:00,73.79,74.0,73.75,73.9,32889.0,66.3444,66.5332,66.3084,66.4433,32889.0
2020-01-16 11:30:00,73.92,73.94,73.74,73.86,60136.0,66.4613,66.4793,66.2994,66.4073,60136.0
2020-01-16 12:00:00,73.88,73.91,73.84,73.9,35292.0,66.4253,66.4523,66.3894,66.4433,35292.0
2020-01-16 12:30:00,73.9,73.9,73.78,73.84,24553.0,66.4433,66.4433,66.3354,66.3894,24553.0
2020-01-16 13:00:00,73.85,73.9,73.78,73.81,54076.0,66.3983,66.4433,66.3354,66.3624,54076.0
2020-01-16 13:30:00,73.8,73.9,73.78,73.85,37949.0,66.3534,66.4433,66.3354,66.3983,37949.0
2020-01-16 14:00:00,73.87,73.9,73.85,73.87,37225.0,66.4163,66.4433,66.3983,66.4163,37225.0
2020-01-16 14:30:00,73.87,73.87,73.79,73.84,20349.0,66.4163,66.4163,66.3444,66.3894,20349.0
2020-01-16 15:00:00,73.84,73.84,73.7,73.81,37227.0,66.3894,66.3894,66.2635,66.3624,37227.0
2020-01-16 15:30:00,73.82,74.03,73.81,74.0,113968.0,66.3714,66.5602,66.3624,66.5332,113968.0
2020-01-17 09:30:00,74.43,74.73,74.17,74.53,60237.0,66.9198,67.1896,66.6861,67.0097,60237.0
2020-01-17 10:00:00,74.47,74.53,74.3,74.44,29762.0,66.9558,67.0097,66.8029,66.9288,29762.0
2020-01-17 10:30:00,74.43,74.52,74.34,74.41,30625.0,66.9198,67.0007,66.8389,66.9018,30625.0
2020-01-17 11:00:00,74.41,74.49,74.29,74.42,19140.0,66.9018,66.9738,66.794,66.9108,19140.0
2020-01-17 11:30:00,74.42,74.48,74.33,74.38,21285.0,66.9108,66.9648,66.8299,66.8749,21285.0
2020-01-17 12:00:00,74.42,74.51,74.34,74.51,12233.0,66.9108,66.9918,66.8389,66.9918,12233.0
2020-01-17 12:30:00,74.5,74.54,74.38,74.45,27385.0,66.9828,67.0187,66.8749,66.9378,27385.0
2020-01-17 13:00:00,74.44,74.47,74.37,74.42,14428.0,66.9288,66.9558,66.8659,66.9108,14428.0
2020-01-17 13:30:00,74.42,74.43,74.31,74.36,14260.0,66.9108,66.9198,66.8119,66.8569,14260.0
2020-01-17 14:00:00,74.35,74.48,74.32,74.38,12707.0,66.8479,66.9648,66.8209,66.8749,12707.0
2020-01-17 14:30:00,74.38,74.4,74.32,74.38,12730.0,66.8749,66.8929,66.8209,66.8749,12730.0
2020-01-17 15:00:00,74.37,74.4,74.25,74.36,21361.0,66.8659,66.8929,66.758,66.8569,21361.0
2020-01-17 15:30:00,74.37,74.45,74.31,74.38,58866.0,66.8659,66.9378,66.8119,66.8749,58866.0
2020-01-21 09:30:00,74.4,74.56,74.25,74.47,27529.0,66.8929,67.0367,66.758,66.9558,27529.0
2020-01-21 10:00:00,74.45,74.61,74.39,74.49,16398.0,66.9378,67.0817,66.8839,66.9738,16398.0
2020-01-21 10:30:00,74.48,74.65,74.48,74.58,17545.0,66.9648,67.1176,66.9648,67.0547,17545.0
2020-01-21 11:00:00,74.59,74.7,74.53,74.69,19164.0,67.0637,67.1626,67.0097,67.1536,19164.0
2020-01-21 11:30:00,74.69,74.75,74.66,74.71,19433.0,67.1536,67.2075,67.1266,67.1716,19433.0
2020-01-21 12:00:00,74.71,74.79,74.67,74.78,18957.0,67.1716,67.2435,67.1356,67.2345,18957.0
2020-01-21 12:30:00,74.78,74.86,74.7,74.77,18747.0,67.2345,67.3064,67.1626,67.2255,18747.0
2020-01-21 13:00:00,74.77,74.78,74.56,74.58,20513.0,67.2255,67.2345,67.0367,67.0547,20513.0
2020-01-21 13:30:00,74.58,74.59,74.5,74.51,21798.0,67.0547,67.0637,66.9828,66.9918,21798.0
2020-01-21 14:00:00,74.51,74.63,74.51,74.52,21422.0,66.9918,67.0996,66.9918,67.0007,21422.0
2020-01-21 14:30:00,74.53,74.53,74.39,74.47,25205.0,67.0097,67.0097,66.8839,66.9558,25205.0
2020-01-21 15:00:00,74.47,74.58,74.46,74.54,31876.0,66.9558,67.0547,66.9468,67.0187,31876.0
2020-01-21 15:30:00,74.53,74.56,74.34,74.49,89186.0,67.0097,67.0367,66.8389,66.9738,89186.0
2020-01-22 09:30:00,74.62,74.86,74.48,74.67,21381.0,67.0907,67.3064,66.9648,67.1356,21381.0
2020-01-22 10:00:00,74.67,74.83,74.62,74.82,20693.0,67.1356,67.2795,67.0907,67.2705,20693.0
2020-01-22 10:30:00,74.82,74.82,74.67,74.67,22095.0,67.2705,67.2705,67.1356,67.1356,22095.0
2020-01-22 11:00:00,74.68,74.68,74.53,74.53,20648.0,67.1446,67.1446,67.0097,67.0097,20648.0
2020-01-22 11:30:00,74.53,74.56,74.44,74.44,16008.0,67.0097,67.0367,66.9288,66.9288,16008.0
2020-01-22 12:00:00,74.46,74.53,74.4,74.42,17478.0,66.9468,67.0097,66.8929,66.9108,17478.0
2020-01-22 12:30:00,74.42,74.53,74.4,74.52,14583.0,66.9108,67.0097,66.8929,67.0007,14583.0
2020-01-22 13:00:00,74.53,74.61,74.53,74.57,19213.0,67.0097,67.0817,67.0097,67.0457,19213.0
2020-01-22 13:30:00,74.56,74.56,74.35,74.37,27811.0,67.0367,67.0367,66.8479,66.8659,27811.0
2020-01-22 14:00:00,74.38,74.42,74.32,74.32,16661.0,66.8749,66.9108,66.8209,66.8209,16661.0
2020-01-22 14:30:00,74.32,74.36,74.23,74.25,29085.0,66.8209,66.8569,66.74,66.758,29085.0
2020-01-22 15:00:00,74.25,74.25,74.1,74.14,27356.0,66.758,66.758,66.6231,66.6591,27356.0
2020-01-22 15:30:00,74.15,74.44,74.14,74.38,119247.0,66.6681,66.9288,66.6591,66.8749,119247.0
2020-01-23 09:30:00,74.52,74.52,73.95,74.23,30931.0,67.0007,67.0007,66.4883,66.74,30931.0
2020-01-23 10:00:00,74.24,74.41,74.12,74.37,52676.0,66.749,66.9018,66.6411,66.8659,52676.0
2020-01-23 10:30:00,74.38,74.57,74.38,74.46,13386.0,66.8749,67.0457,66.8749,66.9468,13386.0
2020-01-23 11:00:00,74.46,74.49,74.36,74.36,14728.0,66.9468,66.9738,66.8569,66.8569,14728.0
2020-01-23 11:30:00,74.38,74.47,74.31,74.4,20122.0,66.8749,66.9558,66.8119,66.8929,20122.0
2020-01-23 12:00:00,74.4,74.63,74.39,74.63,14993.0,66.8929,67.0996,66.8839,67.0996,14993.0
2020-01-23 12:30:00,74.63,74.66,74.54,74.66,9523.0,67.0996,67.1266,67.0187,67.1266,9523.0
2020-01-23 13:00:00,74.66,74.76,74.6,74.73,16687.0,67.1266,67.2165,67.0727,67.1896,16687.0
2020-01-23 13:30:00,74.72,74.84,74.68,74.77,11090.0,67.1806,67.2885,67.1446,67.2255,11090.0
2020-01-23 14:00:00,74.79,74.89,74.79,74.79,11565.0,67.2435,67.3334,67.2435,67.2435,11565.0
2020-01-23 14:30:00,74.79,74.83,74.75,74.8,15370.0,67.2435,67.2795,67.2075,67.2525,15370.0
2020-01-23 15:00:00,74.8,74.88,74.76,74.86,18360.0,67.2525,67.3244,67.2165,67.3064,18360.0
2020-01-23 15:30:00,74.9,74.9,74.78,74.85,65444.0,67.3424,67.3424,67.2345,67.2974,65444.0
2020-01-24 09:30:00,75.0,75.19,74.79,74.89,22413.0,67.4323,67.6031,67.2435,67.3334,22413.0
2020-01-24 10:00:00,74.89,74.97,74.65,74.66,17972.0,67.3334,67.4053,67.1176,67.1266,17972.0
2020-01-24 10:30:00,74.64,74.65,74.48,74.53,17997.0,67.1086,67.1176,66.9648,67.0097,17997.0
2020-01-24 11:00:00,74.52,74.61,74.39,74.42,12518.0,67.0007,67.0817,66.8839,66.9108,12518.0
2020-01-24 11:30:00,74.42,74.48,74.31,74.39,19435.0,66.9108,66.9648,66.8119,66.8839,19435.0
2020-01-24 12:00:00,74.38,74.38,74.15,74.24,12201.0,66.8749,66.8749,66.6681,66.749,12201.0
2020-01-24 12:30:00,74.25,74.41,74.25,74.36,9519.0,66.758,66.9018,66.758,66.8569,9519.0
2020-01-24 13:00:00,74.35,74.35,74.19,74.19,10760.0,66.8479,66.8479,66.704,66.704,10760.0
2020-01-24 13:30:00,74.14,74.17,74.06,74.15,13324.0,66.6591,66.6861,66.5872,66.6681,13324.0
2020-01-24 14:00:00,74.18,74.18,73.89,73.94,14691.0,66.6951,66.6951,66.4343,66.4793,14691.0
2020-01-24 14:30:00,73.97,74.12,73.94,74.12,11211.0,66.5062,66.6411,66.4793,66.6411,11211.0
2020-01-24 15:00:00,74.12,74.26,74.09,74.18,20828.0,66.6411,66.767,66.6141,66.6951,20828.0
2020-01-24 15:30:00,74.17,74.17,74.0,74.13,66688.0,66.6861,66.6861,66.5332,66.6501,66688.0
2020-01-27 09:30:00,73.08,73.71,72.8,73.68,41497.0,65.706,66.2725,65.4543,66.2455,41497.0
2020-01-27 10:00:00,73.66,73.76,73.54,73.76,10817.0,66.2275,66.3174,66.1196,66.3174,10817.0
2020-01-27 10:30:00,73.77,73.87,73.51,73.58,26036.0,66.3264,66.4163,66.0927,66.1556,26036.0
2020-01-27 11:00:00,73.62,73.69,73.55,73.65,17783.0,66.1916,66.2545,66.1286,66.2185,17783.0
2020-01-27 11:30:00,73.65,73.77,73.63,73.74,17533.0,66.2185,66.3264,66.2005,66.2994,17533.0
2020-01-27 12:00:00,73.74,73.81,73.64,73.68,35922.0,66.2994,66.3624,66.2095,66.2455,35922.0
2020-01-27 12:30:00,73.69,73.8,73.62,73.68,24422.0,66.2545,66.3534,66.1916,66.2455,24422.0
2020-01-27 13:00:00,73.68,73.72,73.61,73.65,13008.0,66.2455,66.2815,66.1826,66.2185,13008.0
2020-01-27 13:30:00,73.65,73.73,73.54,73.55,21099.0,66.2185,66.2905,66.1196,66.1286,21099.0
2020-01-27 14:00:00,73.52,73.63,73.46,73.6,24649.0,66.1016,66.2005,66.0477,66.1736,24649.0
2020-01-27 14:30:00,73.6,73.65,73.52,73.59,25173.0,66.1736,66.2185,66.1016,66.1646,25173.0
2020-01-27 15:00:00,73.62,73.7,73.52,73.53,24422.0,66.1916,66.2635,66.1016,66.1106,24422.0
2020-01-27 15:30:00,73.5,73.54,73.36,73.52,90559.0,66.0837,66.1196,65.9578,66.1016,90559.0
2020-01-28 09:30:00,73.82,74.15,73.44,73.78,21704.0,66.3714,66.6681,66.0297,66.3354,21704.0
2020-01-28 10:00:00,73.9,74.04,73.75,73.93,26012.0,66.4433,66.5692,66.3084,66.4703,26012.0
2020-01-28 10:30:00,73.93,74.12,73.88,74.06,45899.0,66.4703,66.6411,66.4253,66.5872,45899.0
2020-01-28 11:00:00,74.05,74.11,73.94,73.98,21367.0,66.5782,66.6321,66.4793,66.5152,21367.0
2020-01-28 11:30:00,73.99,74.13,73.98,74.07,13642.0,66.5242,66.6501,66.5152,66.5962,13642.0
2020-01-28 12:00:00,74.03,74.2,74.01,74.08,10179.0,66.5602,66.713,66.5422,66.6051,10179.0
2020-01-28 12:30:00,74.09,74.09,73.9,73.97,19756.0,66.6141,66.6141,66.4433,66.5062,19756.0
2020-01-28 13:00:00,73.97,74.07,73.93,73.99,12425.0,66.5062,66.5962,66.4703,66.5242,12425.0
2020-01-28 13:30:00,74.01,74.03,73.92,73.97,13313.0,66.5422,66.5602,66.4613,66.5062,13313.0
2020-01-28 14:00:00,73.98,74.18,73.98,74.13,16515.0,66.5152,66.6951,66.5152,66.6501,16515.0
2020-01-28 14:30:00,74.14,74.25,74.08,74.1,12227.0,66.6591,66.758,66.6051,66.6231,12227.0
2020-01-28 15:00:00,74.13,74.27,74.12,74.26,18060.0,66.6501,66.776,66.6411,66.767,18060.0
2020-01-28 15:30:00,74.26,74.29,74.08,74.18,77377.0,66.767,66.794,66.6051,66.6951,77377.0
2020-01-29 09:30:00,74.17,74.22,74.01,74.03,14724.0,66.6861,66.731,66.5422,66.5602,14724.0
2020-01-29 10:00:00,74.07,74.1,73.7,73.71,22894.0,66.5962,66.6231,66.2635,66.2725,22894.0
2020-01-29 10:30:00,73.74,73.79,73.58,73.71,30226.0,66.2994,66.3444,66.1556,66.2725,30226.0
2020-01-29 11:00:00,73.72,73.8,73.67,73.75,38925.0,66.2815,66.3534,66.2365,66.3084,38925.0
2020-01-29 11:30:00,73.74,73.92,73.72,73.92,20875.0,66.2994,66.4613,66.2815,66.4613,20875.0
2020-01-29 12:00:00,73.93,74.02,73.85,73.88,56046.0,66.4703,66.5512,66.3983,66.4253,56046.0
2020-01-29 12:30:00,73.87,73.87,73.75,73.77,28226.0,66.4163,66.4163,66.3084,66.3264,28226.0
2020-01-29 13:00:00,73.76,73.98,73.76,73.91,20459.0,66.3174,66.5152,66.3174,66.4523,20459.0
2020-01-29 13:30:00,73.89,74.0,73.85,73.85,16966.0,66.4343,66.5332,66.3983,66.3983,16966.0
2020-01-29 14:00:00,73.68,73.94,73.68,73.78,28307.0,66.2455,66.4793,66.2455,66.3354,28307.0
2020-01-29 14:30:00,73.78,73.81,73.65,73.7,41792.0,66.3354,66.3624,66.2185,66.2635,41792.0
2020-01-29 15:00:00,73.7,73.75,73.48,73.57,34355.0,66.2635,66.3084,66.0657,66.1466,34355.0
2020-01-29 15:30:00,73.57,73.64,73.3,73.41,97610.0,66.1466,66.2095,65.9038,66.0027,97610.0
2020-01-30 09:30:00,73.54,73.71,73.22,73.52,32435.0,66.1196,66.2725,65.8319,66.1016,32435.0
2020-01-30 10:00:00,73.48,73.56,73.29,73.41,23684.0,66.0657,66.1376,65.8949,66.0027,23684.0
2020-01-30 10:30:00,73.47,73.47,73.17,73.19,20876.0,66.0567,66.0567,65.787,65.8049,20876.0
2020-01-30 11:00:00,73.19,73.36,73.18,73.22,38190.0,65.8049,65.9578,65.796,65.8319,38190.0
2020-01-30 11:30:00,73.23,73.45,73.2,73.36,32248.0,65.8409,66.0387,65.8139,65.9578,32248.0
2020-01-30 12:00:00,73.35,73.43,73.28,73.29,21690.0,65.9488,66.0207,65.8859,65.8949,21690.0
2020-01-30 12:30:00,73.28,73.3,73.12,73.2,31228.0,65.8859,65.9038,65.742,65.8139,31228.0
2020-01-30 13:00:00,73.21,73.39,73.2,73.39,23026.0,65.8229,65.9848,65.8139,65.9848,23026.0
2020-01-30 13:30:00,73.4,73.48,73.36,73.44,21341.0,65.9938,66.0657,65.9578,66.0297,21341.0
2020-01-30 14:00:00,73.45,73.49,73.34,73.4,30512.0,66.0387,66.0747,65.9398,65.9938,30512.0
2020-01-30 14:30:00,73.38,73.58,73.29,73.49,29905.0,65.9758,66.1556,65.8949,66.0747,29905.0
2020-01-30 15:00:00,73.49,73.61,73.45,73.49,65874.0,66.0747,66.1826,66.0387,66.0747,65874.0
2020-01-30 15:30:00,73.49,73.64,73.47,73.53,220675.0,66.0747,66.2095,66.0567,66.1106,220675.0
2020-01-31 09:30:00,73.42,73.62,72.77,72.89,33334.0,66.0117,66.1916,65.4273,65.5352,33334.0
2020-01-31 10:00:00,72.88,72.95,72.57,72.74,53473.0,65.5262,65.5892,65.2475,65.4004,53473.0
2020-01-31 10:30:00,72.73,72.73,72.51,72.57,32539.0,65.3914,65.3914,65.1936,65.2475,32539.0
2020-01-31 11:00:00,72.57,72.62,72.39,72.43,40912.0,65.2475,65.2925,65.0857,65.1216,40912.0
2020-01-31 11:30:00,72.41,72.65,72.29,72.61,17037.0,65.1036,65.3194,64.9958,65.2835,17037.0
2020-01-31 12:00:00,72.61,72.64,72.51,72.58,9021.0,65.2835,65.3104,65.1936,65.2565,9021.0
2020-01-31 12:30:00,72.57,72.57,72.37,72.49,6286.0,65.2475,65.2475,65.0677,65.1756,6286.0
2020-01-31 13:00:00,72.5,72.57,72.46,72.52,12444.0,65.1846,65.2475,65.1486,65.2025,12444.0
2020-01-31 13:30:00,72.5,72.54,72.4,72.53,11523.0,65.1846,65.2205,65.0947,65.2115,11523.0
2020-01-31 14:00:00,72.54,72.6,72.32,72.32,18190.0,65.2205,65.2745,65.0227,65.0227,18190.0
2020-01-31 14:30:00,72.32,72.47,72.21,72.29,27058.0,65.0227,65.1576,64.9238,64.9958,27058.0
2020-01-31 15:00:00,72.27,72.3,72.0,72.07,46546.0,64.9778,65.0047,64.735,64.798,46546.0
2020-01-31 15:30:00,72.05,72.1,71.72,71.89,172992.0,64.78,64.8249,64.4833,64.6361,172992.0
2020-02-03 09:30:00,71.92,72.44,71.41,72.4,40866.0,64.6631,65.1306,64.2046,65.0947,40866.0
2020-02-03 10:00:00,72.45,72.76,72.23,72.7,76475.0,65.1396,65.4183,64.9418,65.3644,76475.0
2020-02-03 10:30:00,72.73,72.94,72.67,72.88,41645.0,65.3914,65.5802,65.3374,65.5262,41645.0
2020-02-03 11:00:00,72.86,72.9,72.66,72.72,34317.0,65.5082,65.5442,65.3284,65.3824,34317.0
2020-02-03 11:30:00,72.72,72.73,72.45,72.45,24063.0,65.3824,65.3914,65.1396,65.1396,24063.0
2020-02-03 12:00:00,72.47,72.67,72.47,72.62,29535.0,65.1576,65.3374,65.1576,65.2925,29535.0
2020-02-03 12:30:00,72.59,72.76,72.59,72.73,17634.0,65.2655,65.4183,65.2655,65.3914,17634.0
2020-02-03 13:00:00,72.73,72.74,72.62,72.62,23058.0,65.3914,65.4004,65.2925,65.2925,23058.0
2020-02-03 13:30:00,72.61,72.69,72.55,72.62,29980.0,65.2835,65.3554,65.2295,65.2925,29980.0
2020-02-03 14:00:00,72.61,72.61,72.45,72.59,48233.0,65.2835,65.2835,65.1396,65.2655,48233.0
2020-02-03 14:30:00,72.6,72.63,72.28,72.49,41738.0,65.2745,65.3015,64.9868,65.1756,41738.0
2020-02-03 15:00:00,72.49,72.55,72.47,72.55,94626.0,65.1756,65.2295,65.1576,65.2295,94626.0
2020-02-03 15:30:00,72.55,72.64,72.4,72.58,156088.0,65.2295,65.3104,65.0947,65.2565,156088.0
2020-02-04 09:30:00,73.14,73.53,72.51,73.18,49355.0,65.76,66.1106,65.1936,65.796,49355.0
2020-02-04 10:00:00,73.22,73.36,73.05,73.19,54645.0,65.8319,65.9578,65.6791,65.8049,54645.0
2020-02-04 10:30:00,73.18,73.66,73.17,73.41,29421.0,65.796,66.2275,65.787,66.0027,29421.0
2020-02-04 11:00:00,73.37,73.52,73.15,73.19,34943.0,65.9668,66.1016,65.769,65.8049,34943.0
2020-02-04 11:30:00,73.15,73.28,73.12,73.16,35746.0,65.769,65.8859,65.742,65.778,35746.0
2020-02-04 12:00:00,73.16,73.47,73.15,73.41,26867.0,65.778,66.0567,65.769,66.0027,26867.0
2020-02-04 12:30:00,73.41,73.56,73.38,73.5,21347.0,66.0027,66.1376,65.9758,66.0837,21347.0
2020-02-04 13:00:00,73.49,73.66,73.46,73.65,41107.0,66.0747,66.2275,66.0477,66.2185,41107.0
2020-02-04 13:30:00,73.64,73.77,73.59,73.7,78586.0,66.2095,66.3264,66.1646,66.2635,78586.0
2020-02-04 14:00:00,73.71,73.98,73.71,73.82,50929.0,66.2725,66.5152,66.2725,66.3714,50929.0
2020-02-04 14:30:00,73.8,74.0,73.8,73.95,38873.0,66.3534,66.5332,66.3534,66.4883,38873.0
2020-02-04 15:00:00,73.95,74.13,73.94,74.0,67013.0,66.4883,66.6501,66.4793,66.5332,67013.0
2020-02-04 15:30:00,73.99,74.23,73.78,73.8,128138.0,66.5242,66.74,66.3354,66.3534,128138.0
2020-02-05 09:30:00,75.38,77.29,75.38,76.53,103477.0,67.774,69.4912,67.774,68.8079,103477.0
2020-02-05 10:00:00,76.53,77.29,75.97,75.97,122039.0,68.8079,69.4912,68.3044,68.3044,122039.0
2020-02-05 10:30:00,75.98,76.06,75.17,75.56,70542.0,68.3134,68.3854,67.5852,67.9358,70542.0
2020-02-05 11:00:00,75.47,76.77,75.47,76.67,77827.0,67.8549,69.0237,67.8549,68.9338,77827.0
2020-02-05 11:30:00,76.71,76.71,75.83,76.66,63813.0,68.9698,68.9698,68.1786,68.9248,63813.0
2020-02-05 12:00:00,76.61,76.61,75.88,75.89,82604.0,68.8799,68.8799,68.2235,68.2325,82604.0
2020-02-05 12:30:00,75.88,76.15,75.7,76.04,104702.0,68.2235,68.4663,68.0617,68.3674,104702.0
2020-02-05 13:00:00,76.02,76.08,75.77,76.04,47565.0,68.3494,68.4033,68.1246,68.3674,47565.0
2020-02-05 13:30:00,76.03,76.52,76.01,76.37,93007.0,68.3584,68.7989,68.3404,68.6641,93007.0
2020-02-05 14:00:00,76.42,76.55,76.22,76.47,63868.0,68.709,68.8259,68.5292,68.754,63868.0
2020-02-05 14:30:00,76.47,76.65,75.99,76.08,66679.0,68.754,68.9158,68.3224,68.4033,66679.0
2020-02-05 15:00:00,76.07,76.16,75.82,75.85,62016.0,68.3943,68.4753,68.1696,68.1965,62016.0
2020-02-05 15:30:00,75.84,76.34,75.66,76.07,229693.0,68.1876,68.6371,68.0257,68.3943,229693.0
2020-02-06 09:30:00,74.77,75.24,73.34,73.68,105296.0,67.2255,67.6481,65.9398,66.2455,105296.0
2020-02-06 10:00:00,73.79,74.51,73.74,74.07,76324.0,66.3444,66.9918,66.2994,66.5962,76324.0
2020-02-06 10:30:00,74.09,74.29,74.05,74.25,33618.0,66.6141,66.794,66.5782,66.758,33618.0
2020-02-06 11:00:00,74.23,74.42,74.1,74.37,35410.0,66.74,66.9108,66.6231,66.8659,35410.0
2020-02-06 11:30:00,74.37,74.55,74.25,74.31,26794.0,66.8659,67.0277,66.758,66.8119,26794.0
2020-02-06 12:00:00,74.29,74.41,74.24,74.35,45642.0,66.794,66.9018,66.749,66.8479,45642.0
2020-02-06 12:30:00,74.35,74.53,74.17,74.19,59371.0,66.8479,67.0097,66.6861,66.704,59371.0
2020-02-06 13:00:00,74.2,74.45,74.18,74.35,26442.0,66.713,66.9378,66.6951,66.8479,26442.0
2020-02-06 13:30:00,74.32,74.58,74.27,74.5,35832.0,66.8209,67.0547,66.776,66.9828,35832.0
2020-02-06 14:00:00,74.51,74.62,74.45,74.47,50360.0,66.9918,67.0907,66.9378,66.9558,50360.0
2020-02-06 14:30:00,74.49,74.74,74.42,74.53,51421.0,66.9738,67.1985,66.9108,67.0097,51421.0
2020-02-06 15:00:00,74.57,74.71,74.46,74.5,39034.0,67.0457,67.1716,66.9468,66.9828,39034.0
2020-02-06 15:30:00,74.5,74.74,74.29,74.7,151731.0,66.9828,67.1985,66.794,67.1626,151731.0
2020-02-07 09:30:00,74.72,74.82,74.16,74.16,22767.0,67.1806,67.2705,66.6771,66.6771,22767.0
2020-02-07 10:00:00,74.1,74.12,73.78,73.94,30453.0,66.6231,66.6411,66.3354,66.4793,30453.0
2020-02-07 10:30:00,73.9,73.94,73.66,73.72,38396.0,66.4433,66.4793,66.2275,66.2815,38396.0
2020-02-07 11:00:00,73.72,73.84,73.6,73.82,19749.0,66.2815,66.3894,66.1736,66.3714,19749.0
2020-02-07 11:30:00,73.82,73.96,73.8,73.85,14506.0,66.3714,66.4973,66.3534,66.3983,14506.0
2020-02-07 12:00:00,73.85,73.85,73.57,73.59,29107.0,66.3983,66.3983,66.1466,66.1646,29107.0
2020-02-07 12:30:00,73.59,73.7,73.57,73.69,10033.0,66.1646,66.2635,66.1466,66.2545,10033.0
2020-02-07 13:00:00,73.72,73.74,73.63,73.73,33396.0,66.2815,66.2994,66.2005,66.2905,33396.0
2020-02-07 13:30:00,73.79,73.84,73.48,73.52,30077.0,66.3444,66.3894,66.0657,66.1016,30077.0
2020-02-07 14:00:00,73.53,73.63,73.44,73.6,39168.0,66.1106,66.2005,66.0297,66.1736,39168.0
2020-02-07 14:30:00,73.61,73.61,73.47,73.53,22280.0,66.1826,66.1826,66.0567,66.1106,22280.0
2020-02-07 15:00:00,73.53,73.6,73.47,73.54,26508.0,66.1106,66.1736,66.0567,66.1196,26508.0
2020-02-07 15:30:00,73.53,73.81,73.5,73.77,87427.0,66.1106,66.3624,66.0837,66.3264,87427.0
2020-02-10 09:30:00,73.05,73.62,72.66,73.07,59215.0,65.6791,66.1916,65.3284,65.6971,59215.0
2020-02-10 10:00:00,73.06,73.47,73.05,73.46,23030.0,65.6881,66.0567,65.6791,66.0477,23030.0
2020-02-10 10:30:00,73.44,73.45,73.2,73.38,16838.0,66.0297,66.0387,65.8139,65.9758,16838.0
2020-02-10 11:00:00,73.38,73.45,73.28,73.39,17375.0,65.9758,66.0387,65.8859,65.9848,17375.0
2020-02-10 11:30:00,73.37,73.5,73.34,73.43,9534.0,65.9668,66.0837,65.9398,66.0207,9534.0
2020-02-10 12:00:00,73.44,73.5,73.41,73.47,11932.0,66.0297,66.0837,66.0027,66.0567,11932.0
2020-02-10 12:30:00,73.49,73.49,73.28,73.29,21692.0,66.0747,66.0747,65.8859,65.8949,21692.0
2020-02-10 13:00:00,73.28,73.36,73.2,73.28,13798.0,65.8859,65.9578,65.8139,65.8859,13798.0
2020-02-10 13:30:00,73.27,73.4,73.25,73.36,7781.0,65.8769,65.9938,65.8589,65.9578,7781.0
2020-02-10 14:00:00,73.36,73.48,73.31,73.43,15145.0,65.9578,66.0657,65.9128,66.0207,15145.0
2020-02-10 14:30:00,73.47,73.58,73.47,73.53,9979.0,66.0567,66.1556,66.0567,66.1106,9979.0
2020-02-10 15:00:00,73.53,73.64,73.5,73.63,16180.0,66.1106,66.2095,66.0837,66.2005,16180.0
2020-02-10 15:30:00,73.62,73.64,73.44,73.63,57042.0,66.1916,66.2095,66.0297,66.2005,57042.0
2020-02-11 09:30:00,73.53,73.98,73.17,73.85,39306.0,66.1106,66.5152,65.787,66.3983,39306.0
2020-02-11 10:00:00,73.84,74.15,73.72,74.15,21474.0,66.3894,66.6681,66.2815,66.6681,21474.0
2020-02-11 10:30:00,74.12,74.3,74.06,74.07,31212.0,66.6411,66.8029,66.5872,66.5962,31212.0
2020-02-11 11:00:00,74.08,74.09,73.91,74.05,64922.0,66.6051,66.6141,66.4523,66.5782,64922.0
2020-02-11 11:30:00,74.05,74.05,73.85,73.9,36194.0,66.5782,66.5782,66.3983,66.4433,36194.0
2020-02-11 12:00:00,73.9,74.13,73.84,74.13,24169.0,66.4433,66.6501,66.3894,66.6501,24169.0
2020-02-11 12:30:00,74.13,74.32,74.13,74.32,91046.0,66.6501,66.8209,66.6501,66.8209,91046.0
2020-02-11 13:00:00,74.3,74.33,74.18,74.22,20870.0,66.8029,66.8299,66.6951,66.731,20870.0
2020-02-11 13:30:00,74.22,74.27,74.0,74.06,26106.0,66.731,66.776,66.5332,66.5872,26106.0
2020-02-11 14:00:00,74.11,74.14,73.91,74.07,25816.0,66.6321,66.6591,66.4523,66.5962,25816.0
2020-02-11 14:30:00,74.09,74.3,74.09,74.21,72290.0,66.6141,66.8029,66.6141,66.722,72290.0
2020-02-11 15:00:00,74.23,74.23,74.06,74.16,55223.0,66.74,66.74,66.5872,66.6771,55223.0
2020-02-11 15:30:00,74.17,74.35,73.99,74.01,74562.0,66.6861,66.8479,66.5242,66.5422,74562.0
2020-02-12 09:30:00,73.89,74.14,73.62,73.78,31637.0,66.4343,66.6591,66.1916,66.3354,31637.0
2020-02-12 10:00:00,73.82,73.86,73.39,73.6,67005.0,66.3714,66.4073,65.9848,66.1736,67005.0
2020-02-12 10:30:00,73.63,73.74,73.59,73.64,30153.0,66.2005,66.2994,66.1646,66.2095,30153.0
2020-02-12 11:00:00,73.65,73.69,73.59,73.65,23482.0,66.2185,66.2545,66.1646,66.2185,23482.0
2020-02-12 11:30:00,73.65,73.72,73.59,73.65,22280.0,66.2185,66.2815,66.1646,66.2185,22280.0
2020-02-12 12:00:00,73.64,73.66,73.55,73.64,19298.0,66.2095,66.2275,66.1286,66.2095,19298.0
2020-02-12 12:30:00,73.65,73.69,73.6,73.62,33763.0,66.2185,66.2545,66.1736,66.1916,33763.0
2020-02-12 13:00:00,73.62,73.7,73.6,73.61,63691.0,66.1916,66.2635,66.1736,66.1826,63691.0
2020-02-12 13:30:00,73.61,73.64,73.56,73.59,25643.0,66.1826,66.2095,66.1376,66.1646,25643.0
2020-02-12 14:00:00,73.6,73.66,73.59,73.61,31339.0,66.1736,66.2275,66.1646,66.1826,31339.0
2020-02-12 14:30:00,73.61,73.67,73.55,73.58,44038.0,66.1826,66.2365,66.1286,66.1556,44038.0
2020-02-12 15:00:00,73.6,73.66,73.55,73.56,75304.0,66.1736,66.2275,66.1286,66.1376,75304.0
2020-02-12 15:30:00,73.56,73.69,73.54,73.59,119882.0,66.1376,66.2545,66.1196,66.1646,119882.0
2020-02-13 09:30:00,73.1,73.55,73.1,73.31,31754.0,65.724,66.1286,65.724,65.9128,31754.0
2020-02-13 10:00:00,73.3,73.54,73.24,73.41,26495.0,65.9038,66.1196,65.8499,66.0027,26495.0
2020-02-13 10:30:00,73.38,73.9,73.38,73.7,80993.0,65.9758,66.4433,65.9758,66.2635,80993.0
2020-02-13 11:00:00,73.7,74.16,73.68,74.16,41942.0,66.2635,66.6771,66.2455,66.6771,41942.0
2020-02-13 11:30:00,74.12,74.23,73.75,73.76,16467.0,66.6411,66.74,66.3084,66.3174,16467.0
2020-02-13 12:00:00,73.78,73.81,73.66,73.69,38279.0,66.3354,66.3624,66.2275,66.2545,38279.0
2020-02-13 12:30:00,73.69,73.74,73.6,73.6,30563.0,66.2545,66.2994,66.1736,66.1736,30563.0
2020-02-13 13:00:00,73.62,73.64,73.53,73.59,10350.0,66.1916,66.2095,66.1106,66.1646,10350.0
2020-02-13 13:30:00,73.59,73.82,73.59,73.75,17510.0,66.1646,66.3714,66.1646,66.3084,17510.0
2020-02-13 14:00:00,73.78,73.86,73.55,73.6,21320.0,66.3354,66.4073,66.1286,66.1736,21320.0
2020-02-13 14:30:00,73.59,73.74,73.55,73.67,19548.0,66.1646,66.2994,66.1286,66.2365,19548.0
2020-02-13 15:00:00,73.65,73.65,73.39,73.47,32706.0,66.2185,66.2185,65.9848,66.0567,32706.0
2020-02-13 15:30:00,73.47,73.58,73.29,73.35,55482.0,66.0567,66.1556,65.8949,65.9488,55482.0
2020-02-14 09:30:00,73.47,73.66,73.18,73.28,19259.0,66.0567,66.2275,65.796,65.8859,19259.0
2020-02-14 10:00:00,73.26,73.4,73.24,73.28,12378.0,65.8679,65.9938,65.8499,65.8859,12378.0
2020-02-14 10:30:00,73.26,73.51,73.26,73.51,13075.0,65.8679,66.0927,65.8679,66.0927,13075.0
2020-02-14 11:00:00,73.53,73.71,73.53,73.61,10567.0,66.1106,66.2725,66.1106,66.1826,10567.0
2020-02-14 11:30:00,73.6,73.66,73.49,73.5,8259.0,66.1736,66.2275,66.0747,66.0837,8259.0
2020-02-14 12:00:00,73.51,73.55,73.39,73.41,8912.0,66.0927,66.1286,65.9848,66.0027,8912.0
2020-02-14 12:30:00,73.47,73.49,73.39,73.43,13086.0,66.0567,66.0747,65.9848,66.0207,13086.0
2020-02-14 13:00:00,73.44,73.52,73.32,73.47,10746.0,66.0297,66.1016,65.9218,66.0567,10746.0
2020-02-14 13:30:00,73.45,73.47,73.37,73.39,10625.0,66.0387,66.0567,65.9668,65.9848,10625.0
2020-02-14 14:00:00,73.43,73.48,73.32,73.39,10953.0,66.0207,66.0657,65.9218,65.9848,10953.0
2020-02-14 14:30:00,73.38,73.39,73.26,73.3,24825.0,65.9758,65.9848,65.8679,65.9038,24825.0
2020-02-14 15:00:00,73.3,73.32,73.22,73.25,11858.0,65.9038,65.9218,65.8319,65.8589,11858.0
2020-02-14 15:30:00,73.25,73.35,73.21,73.32,37812.0,65.8589,65.9488,65.8229,65.9218,37812.0
2020-02-18 09:30:00,72.97,73.3,72.68,73.3,26249.0,65.6071,65.9038,65.3464,65.9038,26249.0
2020-02-18 10:00:00,73.3,73.44,73.16,73.17,17276.0,65.9038,66.0297,65.778,65.787,17276.0
2020-02-18 10:30:00,73.14,73.3,73.12,73.23,24636.0,65.76,65.9038,65.742,65.8409,24636.0
2020-02-18 11:00:00,73.21,73.29,73.04,73.08,14560.0,65.8229,65.8949,65.6701,65.706,14560.0
2020-02-18 11:30:00,73.11,73.4,73.08,73.32,14684.0,65.733,65.9938,65.706,65.9218,14684.0
2020-02-18 12:00:00,73.33,73.48,73.3,73.46,18792.0,65.9308,66.0657,65.9038,66.0477,18792.0
2020-02-18 12:30:00,73.46,73.67,73.46,73.63,19874.0,66.0477,66.2365,66.0477,66.2005,19874.0
2020-02-18 13:00:00,73.65,73.68,73.56,73.63,29007.0,66.2185,66.2455,66.1376,66.2005,29007.0
2020-02-18 13:30:00,73.63,73.7,73.5,73.6,14438.0,66.2005,66.2635,66.0837,66.1736,14438.0
2020-02-18 14:00:00,73.59,73.67,73.52,73.65,13489.0,66.1646,66.2365,66.1016,66.2185,13489.0
2020-02-18 14:30:00,73.66,73.66,73.59,73.63,17162.0,66.2275,66.2275,66.1646,66.2005,17162.0
2020-02-18 15:00:00,73.63,73.7,73.59,73.61,25645.0,66.2005,66.2635,66.1646,66.1826,25645.0
2020-02-18 15:30:00,73.61,73.62,73.45,73.53,63751.0,66.1826,66.1916,66.0387,66.1106,63751.0
2020-02-19 09:30:00,73.76,74.1,73.56,73.84,33234.0,66.3174,66.6231,66.1376,66.3894,33234.0
2020-02-19 10:00:00,73.87,74.24,73.87,74.2,37540.0,66.4163,66.749,66.4163,66.713,37540.0
2020-02-19 10:30:00,74.25,74.34,74.13,74.27,16246.0,66.758,66.8389,66.6501,66.776,16246.0
2020-02-19 11:00:00,74.28,74.4,74.25,74.36,14752.0,66.785,66.8929,66.758,66.8569,14752.0
2020-02-19 11:30:00,74.36,74.38,74.21,74.3,21036.0,66.8569,66.8749,66.722,66.8029,21036.0
2020-02-19 12:00:00,74.28,74.33,74.23,74.24,12231.0,66.785,66.8299,66.74,66.749,12231.0
2020-02-19 12:30:00,74.25,74.34,74.15,74.17,14114.0,66.758,66.8389,66.6681,66.6861,14114.0
2020-02-19 13:00:00,74.16,74.21,74.1,74.14,23085.0,66.6771,66.722,66.6231,66.6591,23085.0
2020-02-19 13:30:00,74.15,74.27,74.14,74.26,28062.0,66.6681,66.776,66.6591,66.767,28062.0
2020-02-19 14:00:00,74.23,74.34,74.22,74.26,22117.0,66.74,66.8389,66.731,66.767,22117.0
2020-02-19 14:30:00,74.26,74.32,74.24,74.28,27140.0,66.767,66.8209,66.749,66.785,27140.0
2020-02-19 15:00:00,74.3,74.35,74.27,74.32,35911.0,66.8029,66.8479,66.776,66.8209,35911.0
2020-02-19 15:30:00,74.3,74.31,74.01,74.1,75381.0,66.8029,66.8119,66.5422,66.6231,75381.0
2020-02-20 09:30:00,74.01,74.5,73.56,74.42,20531.0,66.5422,66.9828,66.1376,66.9108,20531.0
2020-02-20 10:00:00,74.43,74.43,74.15,74.24,13410.0,66.9198,66.9198,66.6681,66.749,13410.0
2020-02-20 10:30:00,74.24,74.32,74.16,74.21,13186.0,66.749,66.8209,66.6771,66.722,13186.0
2020-02-20 11:00:00,74.2,74.22,73.71,73.74,14869.0,66.713,66.731,66.2725,66.2994,14869.0
2020-02-20 11:30:00,73.73,73.75,73.28,73.73,23672.0,66.2905,66.3084,65.8859,66.2905,23672.0
2020-02-20 12:00:00,73.71,73.75,73.53,73.55,19543.0,66.2725,66.3084,66.1106,66.1286,19543.0
2020-02-20 12:30:00,73.5,73.55,73.28,73.47,24143.0,66.0837,66.1286,65.8859,66.0567,24143.0
2020-02-20 13:00:00,73.44,73.72,73.44,73.59,15416.0,66.0297,66.2815,66.0297,66.1646,15416.0
2020-02-20 13:30:00,73.61,73.72,73.56,73.7,10118.0,66.1826,66.2815,66.1376,66.2635,10118.0
2020-02-20 14:00:00,73.72,73.82,73.65,73.65,13474.0,66.2815,66.3714,66.2185,66.2185,13474.0
2020-02-20 14:30:00,73.67,73.77,73.67,73.72,12549.0,66.2365,66.3264,66.2365,66.2815,12549.0
2020-02-20 15:00:00,73.67,73.84,73.67,73.84,13288.0,66.2365,66.3894,66.2365,66.3894,13288.0
2020-02-20 15:30:00,73.85,73.86,73.68,73.85,39169.0,66.3983,66.4073,66.2455,66.3983,39169.0
2020-02-21 09:30:00,73.5,73.84,72.81,73.11,39596.0,66.0837,66.3894,65.4633,65.733,39596.0
2020-02-21 10:00:00,73.07,73.19,72.9,73.04,23926.0,65.6971,65.8049,65.5442,65.6701,23926.0
2020-02-21 10:30:00,73.01,73.22,72.94,73.2,21269.0,65.6431,65.8319,65.5802,65.8139,21269.0
2020-02-21 11:00:00,73.19,73.44,73.17,73.41,30113.0,65.8049,66.0297,65.787,66.0027,30113.0
2020-02-21 11:30:00,73.42,73.47,73.32,73.45,18297.0,66.0117,66.0567,65.9218,66.0387,18297.0
2020-02-21 12:00:00,73.45,73.51,73.37,73.51,20914.0,66.0387,66.0927,65.9668,66.0927,20914.0
2020-02-21 12:30:00,73.51,73.55,73.46,73.54,23386.0,66.0927,66.1286,66.0477,66.1196,23386.0
2020-02-21 13:00:00,73.54,73.59,73.34,73.34,16585.0,66.1196,66.1646,65.9398,65.9398,16585.0
2020-02-21 13:30:00,73.3,73.3,73.08,73.15,19451.0,65.9038,65.9038,65.706,65.769,19451.0
2020-02-21 14:00:00,73.15,73.26,72.94,73.04,19845.0,65.769,65.8679,65.5802,65.6701,19845.0
2020-02-21 14:30:00,73.06,73.13,72.97,73.06,24625.0,65.6881,65.751,65.6071,65.6881,24625.0
2020-02-21 15:00:00,73.08,73.08,72.96,73.02,27285.0,65.706,65.706,65.5982,65.6521,27285.0
2020-02-21 15:30:00,73.03,73.34,72.98,73.15,105444.0,65.6611,65.9398,65.6161,65.769,105444.0
2020-02-24 09:30:00,70.91,71.5,70.65,71.22,46104.0,63.755,64.2855,63.5212,64.0337,46104.0
2020-02-24 10:00:00,71.27,71.37,71.16,71.23,18473.0,64.0787,64.1686,63.9798,64.0427,18473.0
2020-02-24 10:30:00,71.21,71.41,71.1,71.28,39960.0,64.0247,64.2046,63.9258,64.0877,39960.0
2020-02-24 11:00:00,71.32,71.33,71.05,71.15,18185.0,64.1236,64.1326,63.8809,63.9708,18185.0
2020-02-24 11:30:00,71.15,71.19,70.74,70.89,23359.0,63.9708,64.0067,63.6022,63.737,23359.0
2020-02-24 12:00:00,70.82,70.82,70.47,70.51,24886.0,63.6741,63.6741,63.3594,63.3954,24886.0
2020-02-24 12:30:00,70.48,70.64,70.4,70.4,19655.0,63.3684,63.5122,63.2965,63.2965,19655.0
2020-02-24 13:00:00,70.37,70.45,70.13,70.39,25736.0,63.2695,63.3414,63.0537,63.2875,25736.0
2020-02-24 13:30:00,70.42,70.58,70.39,70.52,11971.0,63.3144,63.4583,63.2875,63.4044,11971.0
2020-02-24 14:00:00,70.56,70.58,70.37,70.58,28891.0,63.4403,63.4583,63.2695,63.4583,28891.0
2020-02-24 14:30:00,70.55,70.75,70.52,70.7,31804.0,63.4313,63.6111,63.4044,63.5662,31804.0
2020-02-24 15:00:00,70.71,70.79,70.53,70.69,31761.0,63.5752,63.6471,63.4133,63.5572,31761.0
2020-02-24 15:30:00,70.69,70.71,70.44,70.47,76483.0,63.5572,63.5752,63.3324,63.3594,76483.0
2020-02-25 09:30:00,70.65,70.99,70.36,70.79,51726.0,63.5212,63.8269,63.2605,63.6471,51726.0
2020-02-25 10:00:00,70.8,70.97,70.34,70.42,31813.0,63.6561,63.8089,63.2425,63.3144,31813.0
2020-02-25 10:30:00,70.46,70.79,70.22,70.45,25922.0,63.3504,63.6471,63.1346,63.3414,25922.0
2020-02-25 11:00:00,70.41,70.53,70.1,70.16,43147.0,63.3055,63.4133,63.0267,63.0807,43147.0
2020-02-25 11:30:00,70.15,70.27,70.09,70.21,35601.0,63.0717,63.1796,63.0177,63.1256,35601.0
2020-02-25 12:00:00,70.23,70.38,70.16,70.18,21954.0,63.1436,63.2785,63.0807,63.0987,21954.0
2020-02-25 12:30:00,70.19,70.35,69.93,69.95,26755.0,63.1077,63.2515,62.8739,62.8919,26755.0
2020-02-25 13:00:00,69.93,70.09,69.64,69.78,23644.0,62.8739,63.0177,62.6131,62.739,23644.0
2020-02-25 13:30:00,69.74,69.86,69.46,69.46,20937.0,62.7031,62.811,62.4513,62.4513,20937.0
2020-02-25 14:00:00,69.45,69.45,68.8,68.84,33880.0,62.4423,62.4423,61.8579,61.8939,33880.0
2020-02-25 14:30:00,68.86,69.48,68.69,69.36,72986.0,61.9119,62.4693,61.759,62.3614,72986.0
2020-02-25 15:00:00,69.39,69.65,68.78,69.12,62133.0,62.3884,62.6221,61.8399,62.1456,62133.0
2020-02-25 15:30:00,69.09,69.3,68.73,68.84,119287.0,62.1186,62.3075,61.795,61.8939,119287.0
2020-02-26 09:30:00,69.0,69.92,69.0,69.26,35420.0,62.0377,62.8649,62.0377,62.2715,35420.0
2020-02-26 10:00:00,69.22,69.56,69.09,69.4,39524.0,62.2355,62.5412,62.1186,62.3974,39524.0
2020-02-26 10:30:00,69.44,69.55,69.34,69.37,31612.0,62.4333,62.5322,62.3434,62.3704,31612.0
2020-02-26 11:00:00,69.34,69.45,69.1,69.37,31631.0,62.3434,62.4423,62.1276,62.3704,31631.0
2020-02-26 11:30:00,69.36,69.46,69.05,69.12,45033.0,62.3614,62.4513,62.0827,62.1456,45033.0
2020-02-26 12:00:00,69.08,69.12,68.68,68.94,35539.0,62.1097,62.1456,61.75,61.9838,35539.0
2020-02-26 12:30:00,68.95,69.15,68.89,68.98,25680.0,61.9928,62.1726,61.9388,62.0197,25680.0
2020-02-26 13:00:00,69.03,69.04,68.78,68.84,22171.0,62.0647,62.0737,61.8399,61.8939,22171.0
2020-02-26 13:30:00,68.83,68.83,68.18,68.22,35784.0,61.8849,61.8849,61.3005,61.3364,35784.0
2020-02-26 14:00:00,68.23,68.56,68.2,68.4,29407.0,61.3454,61.6421,61.3184,61.4983,29407.0
2020-02-26 14:30:00,68.35,68.55,68.24,68.3,55962.0,61.4533,61.6331,61.3544,61.4084,55962.0
2020-02-26 15:00:00,68.37,68.69,68.35,68.46,44702.0,61.4713,61.759,61.4533,61.5522,44702.0
2020-02-26 15:30:00,68.45,69.18,67.96,68.07,222469.0,61.5432,62.1996,61.1027,61.2016,222469.0
2020-02-27 09:30:00,66.73,66.95,66.33,66.72,103874.0,59.9968,60.1946,59.6371,59.9878,103874.0
2020-02-27 10:00:00,66.73,66.91,66.4,66.44,96643.0,59.9968,60.1586,59.7001,59.736,96643.0
2020-02-27 10:30:00,66.42,66.97,66.04,66.97,22664.0,59.7181,60.2126,59.3764,60.2126,22664.0
2020-02-27 11:00:00,66.91,67.15,66.78,66.79,32378.0,60.1586,60.3744,60.0417,60.0507,32378.0
2020-02-27 11:30:00,66.78,67.01,66.71,66.8,44837.0,60.0417,60.2485,59.9788,60.0597,44837.0
2020-02-27 12:00:00,66.79,67.1,66.75,66.95,61119.0,60.0507,60.3294,60.0148,60.1946,61119.0
2020-02-27 12:30:00,66.92,67.42,66.88,67.08,33543.0,60.1676,60.6172,60.1316,60.3115,33543.0
2020-02-27 13:00:00,67.08,67.31,67.01,67.1,86365.0,60.3115,60.5183,60.2485,60.3294,86365.0
2020-02-27 13:30:00,67.1,67.16,66.7,66.82,61341.0,60.3294,60.3834,59.9698,60.0777,61341.0
2020-02-27 14:00:00,66.78,67.01,66.63,67.0,75379.0,60.0417,60.2485,59.9069,60.2395,75379.0
2020-02-27 14:30:00,66.99,67.07,66.73,66.76,35069.0,60.2305,60.3025,59.9968,60.0237,35069.0
2020-02-27 15:00:00,66.75,67.07,66.72,66.8,78935.0,60.0148,60.3025,59.9878,60.0597,78935.0
2020-02-27 15:30:00,66.8,66.87,66.19,66.19,233939.0,60.0597,60.1226,59.5113,59.5113,233939.0
2020-02-28 09:30:00,64.55,65.83,63.04,63.39,145710.0,58.0367,59.1876,56.6791,56.9938,145710.0
2020-02-28 10:00:00,63.39,63.76,63.0,63.04,74744.0,56.9938,57.3265,56.6431,56.6791,74744.0
2020-02-28 10:30:00,63.04,63.66,63.02,63.56,48195.0,56.6791,57.2365,56.6611,57.1466,48195.0
2020-02-28 11:00:00,63.49,63.65,62.86,63.58,48033.0,57.0837,57.2276,56.5173,57.1646,48033.0
2020-02-28 11:30:00,63.6,64.36,63.35,63.42,91413.0,57.1826,57.8659,56.9578,57.0208,91413.0
2020-02-28 12:00:00,63.42,63.79,63.17,63.77,48754.0,57.0208,57.3534,56.796,57.3354,48754.0
2020-02-28 12:30:00,63.83,64.18,63.64,64.11,91301.0,57.3894,57.7041,57.2186,57.6411,91301.0
2020-02-28 13:00:00,64.17,64.19,63.63,63.63,53418.0,57.6951,57.7131,57.2096,57.2096,53418.0
2020-02-28 13:30:00,63.61,63.62,63.01,63.28,39718.0,57.1916,57.2006,56.6521,56.8949,39718.0
2020-02-28 14:00:00,63.29,63.44,62.82,63.28,44743.0,56.9039,57.0387,56.4813,56.8949,44743.0
2020-02-28 14:30:00,63.28,63.83,63.18,63.45,58508.0,56.8949,57.3894,56.805,57.0477,58508.0
2020-02-28 15:00:00,63.52,63.57,62.94,62.94,58082.0,57.1107,57.1556,56.5892,56.5892,58082.0
2020-02-28 15:30:00,62.96,63.82,62.69,63.82,196283.0,56.6072,57.3804,56.3644,57.3804,196283.0
2020-03-02 09:30:00,64.25,65.09,63.63,63.7,49085.0,57.767,58.5223,57.2096,57.2725,49085.0
2020-03-02 10:00:00,63.75,64.32,63.62,64.32,64577.0,57.3175,57.83,57.2006,57.83,64577.0
2020-03-02 10:30:00,64.37,64.99,64.14,64.76,61086.0,57.8749,58.4323,57.6681,58.2256,61086.0
2020-03-02 11:00:00,64.82,65.44,64.8,65.38,76872.0,58.2795,58.8369,58.2615,58.783,76872.0
2020-03-02 11:30:00,65.4,65.79,65.25,65.73,47018.0,58.801,59.1516,58.6661,59.0977,47018.0
2020-03-02 12:00:00,65.76,65.78,65.27,65.57,28274.0,59.1247,59.1426,58.6841,58.9538,28274.0
2020-03-02 12:30:00,65.62,65.8,65.51,65.58,25641.0,58.9988,59.1606,58.8999,58.9628,25641.0
2020-03-02 13:00:00,65.56,65.6,65.2,65.23,32604.0,58.9448,58.9808,58.6212,58.6481,32604.0
2020-03-02 13:30:00,65.25,65.64,65.24,65.61,53288.0,58.6661,59.0168,58.6571,58.9898,53288.0
2020-03-02 14:00:00,65.59,65.85,65.58,65.7,29168.0,58.9718,59.2056,58.9628,59.0707,29168.0
2020-03-02 14:30:00,65.69,65.73,65.2,65.29,42125.0,59.0617,59.0977,58.6212,58.7021,42125.0
2020-03-02 15:00:00,65.35,65.88,65.35,65.84,25032.0,58.756,59.2325,58.756,59.1966,25032.0
2020-03-02 15:30:00,65.84,66.94,65.84,66.88,186330.0,59.1966,60.1856,59.1966,60.1316,186330.0
2020-03-03 09:30:00,66.87,66.92,66.12,66.77,61915.0,60.1226,60.1676,59.4483,60.0327,61915.0
2020-03-03 10:00:00,66.89,68.16,66.8,67.9,69698.0,60.1406,61.2825,60.0597,61.0487,69698.0
2020-03-03 10:30:00,67.94,68.13,67.61,68.08,43910.0,61.0847,61.2555,60.788,61.2106,43910.0
2020-03-03 11:00:00,68.02,68.21,66.36,66.48,58973.0,61.1566,61.3274,59.6641,59.772,58973.0
2020-03-03 11:30:00,66.48,67.13,66.45,67.13,27233.0,59.772,60.3564,59.745,60.3564,27233.0
2020-03-03 12:00:00,67.11,67.52,67.05,67.1,46411.0,60.3384,60.7071,60.2845,60.3294,46411.0
2020-03-03 12:30:00,67.09,67.51,66.94,66.97,39181.0,60.3205,60.6981,60.1856,60.2126,39181.0
2020-03-03 13:00:00,66.98,66.98,66.27,66.5,46342.0,60.2215,60.2215,59.5832,59.79,46342.0
2020-03-03 13:30:00,66.49,66.67,66.01,66.03,37105.0,59.781,59.9428,59.3494,59.3674,37105.0
2020-03-03 14:00:00,66.04,66.24,65.62,66.19,42664.0,59.3764,59.5562,58.9988,59.5113,42664.0
2020-03-03 14:30:00,66.22,66.34,65.54,65.91,51667.0,59.5382,59.6461,58.9268,59.2595,51667.0
2020-03-03 15:00:00,65.96,66.67,65.84,66.61,50238.0,59.3045,59.9428,59.1966,59.8889,50238.0
2020-03-03 15:30:00,66.69,66.69,65.48,65.9,171656.0,59.9608,59.9608,58.8729,59.2505,171656.0
2020-03-04 09:30:00,67.22,67.64,66.4,66.43,43152.0,60.4373,60.815,59.7001,59.727,43152.0
2020-03-04 10:00:00,66.49,66.91,66.34,66.8,20497.0,59.781,60.1586,59.6461,60.0597,20497.0
2020-03-04 10:30:00,66.85,66.93,66.52,66.52,45217.0,60.1047,60.1766,59.808,59.808,45217.0
2020-03-04 11:00:00,66.61,66.66,66.31,66.6,21708.0,59.8889,59.9338,59.6192,59.8799,21708.0
2020-03-04 11:30:00,66.59,66.64,66.36,66.49,15190.0,59.8709,59.9159,59.6641,59.781,15190.0
2020-03-04 12:00:00,66.49,66.84,66.48,66.8,15624.0,59.781,60.0957,59.772,60.0597,15624.0
2020-03-04 12:30:00,66.78,67.11,66.72,67.06,12740.0,60.0417,60.3384,59.9878,60.2935,12740.0
2020-03-04 13:00:00,67.09,67.35,67.02,67.26,13591.0,60.3205,60.5542,60.2575,60.4733,13591.0
2020-03-04 13:30:00,67.28,67.51,67.22,67.42,24346.0,60.4913,60.6981,60.4373,60.6172,24346.0
2020-03-04 14:00:00,67.45,67.73,67.34,67.66,25955.0,60.6441,60.8959,60.5452,60.8329,25955.0
2020-03-04 14:30:00,67.71,67.76,67.38,67.62,32930.0,60.8779,60.9228,60.5812,60.797,32930.0
2020-03-04 15:00:00,67.6,67.9,67.5,67.87,31860.0,60.779,61.0487,60.6891,61.0217,31860.0
2020-03-04 15:30:00,67.87,68.06,67.64,67.9,156860.0,61.0217,61.1926,60.815,61.0487,156860.0
2020-03-05 09:30:00,65.97,66.34,65.52,65.81,71986.0,59.3135,59.6461,58.9089,59.1696,71986.0
2020-03-05 10:00:00,65.91,66.08,65.84,65.85,41585.0,59.2595,59.4124,59.1966,59.2056,41585.0
2020-03-05 10:30:00,65.92,66.33,65.83,66.21,46294.0,59.2685,59.6371,59.1876,59.5292,46294.0
2020-03-05 11:00:00,66.18,66.55,66.18,66.42,30665.0,59.5023,59.8349,59.5023,59.7181,30665.0
2020-03-05 11:30:00,66.47,66.47,65.93,65.99,24166.0,59.763,59.763,59.2775,59.3314,24166.0
2020-03-05 12:00:00,66.03,66.08,65.73,65.82,32424.0,59.3674,59.4124,59.0977,59.1786,32424.0
2020-03-05 12:30:00,65.81,65.91,65.42,65.56,22168.0,59.1696,59.2595,58.819,58.9448,22168.0
2020-03-05 13:00:00,65.56,65.65,65.37,65.44,28951.0,58.9448,59.0257,58.774,58.8369,28951.0
2020-03-05 13:30:00,65.48,65.66,65.31,65.43,22004.0,58.8729,59.0347,58.7201,58.8279,22004.0
2020-03-05 14:00:00,65.39,65.45,65.07,65.17,30433.0,58.792,58.8459,58.5043,58.5942,30433.0
2020-03-05 14:30:00,65.17,65.69,65.17,65.53,40211.0,58.5942,59.0617,58.5942,58.9179,40211.0
2020-03-05 15:00:00,65.55,65.61,65.28,65.48,62614.0,58.9358,58.9898,58.6931,58.8729,62614.0
2020-03-05 15:30:00,65.45,65.97,65.35,65.69,191327.0,58.8459,59.3135,58.756,59.0617,191327.0
2020-03-06 09:30:00,63.79,65.36,63.79,64.38,50584.0,57.3534,58.765,57.3534,57.8839,50584.0
2020-03-06 10:00:00,64.42,65.02,64.32,64.94,31521.0,57.9199,58.4593,57.83,58.3874,31521.0
2020-03-06 10:30:00,65.0,65.43,64.85,65.43,67656.0,58.4413,58.8279,58.3065,58.8279,67656.0
2020-03-06 11:00:00,65.44,65.44,64.81,64.83,30334.0,58.8369,58.8369,58.2705,58.2885,30334.0
2020-03-06 11:30:00,64.88,65.06,64.73,64.85,45370.0,58.3334,58.4953,58.1986,58.3065,45370.0
2020-03-06 12:00:00,64.87,64.87,64.55,64.62,41816.0,58.3245,58.3245,58.0367,58.0997,41816.0
2020-03-06 12:30:00,64.68,65.12,64.65,64.86,28657.0,58.1536,58.5492,58.1267,58.3155,28657.0
2020-03-06 13:00:00,64.84,65.14,64.8,64.91,45755.0,58.2975,58.5672,58.2615,58.3604,45755.0
2020-03-06 13:30:00,64.93,65.01,64.32,64.39,34291.0,58.3784,58.4503,57.83,57.8929,34291.0
2020-03-06 14:00:00,64.38,64.38,64.08,64.26,45909.0,57.8839,57.8839,57.6142,57.776,45909.0
2020-03-06 14:30:00,64.29,64.38,63.75,63.88,42161.0,57.803,57.8839,57.3175,57.4343,42161.0
2020-03-06 15:00:00,63.88,64.25,63.7,64.12,43554.0,57.4343,57.767,57.2725,57.6501,43554.0
2020-03-06 15:30:00,64.1,64.98,64.0,64.84,175377.0,57.6321,58.4234,57.5422,58.2975,175377.0
2020-03-09 09:30:00,60.69,62.89,60.01,62.33,39550.0,54.5662,56.5442,53.9548,56.0407,39550.0
2020-03-09 10:00:00,62.25,63.04,62.08,62.78,79438.0,55.9688,56.6791,55.816,56.4453,79438.0
2020-03-09 10:30:00,62.8,62.9,62.05,62.05,26205.0,56.4633,56.5532,55.789,55.789,26205.0
2020-03-09 11:00:00,62.04,62.99,61.93,62.93,40634.0,55.78,56.6342,55.6811,56.5802,40634.0
2020-03-09 11:30:00,62.85,63.7,62.82,63.4,45972.0,56.5083,57.2725,56.4813,57.0028,45972.0
2020-03-09 12:00:00,63.4,63.64,62.85,62.85,24756.0,57.0028,57.2186,56.5083,56.5083,24756.0
2020-03-09 12:30:00,62.83,62.86,62.34,62.56,33086.0,56.4903,56.5173,56.0497,56.2475,33086.0
2020-03-09 13:00:00,62.59,62.99,62.42,62.5,32748.0,56.2745,56.6342,56.1217,56.1936,32748.0
2020-03-09 13:30:00,62.47,62.47,61.85,62.17,57457.0,56.1666,56.1666,55.6092,55.8969,57457.0
2020-03-09 14:00:00,62.25,62.34,61.82,62.19,45248.0,55.9688,56.0497,55.5822,55.9149,45248.0
2020-03-09 14:30:00,62.13,62.76,62.0,62.69,55611.0,55.8609,56.4274,55.744,56.3644,55611.0
2020-03-09 15:00:00,62.71,63.67,62.56,63.47,75184.0,56.3824,57.2455,56.2475,57.0657,75184.0
2020-03-09 15:30:00,63.42,63.82,62.79,62.82,169436.0,57.0208,57.3804,56.4543,56.4813,169436.0
2020-03-10 09:30:00,64.36,64.36,62.45,63.12,76843.0,57.8659,57.8659,56.1486,56.751,76843.0
2020-03-10 10:00:00,63.16,63.65,63.06,63.16,54132.0,56.787,57.2276,56.6971,56.787,54132.0
2020-03-10 10:30:00,63.18,63.19,62.63,62.63,73176.0,56.805,56.814,56.3105,56.3105,73176.0
2020-03-10 11:00:00,62.62,62.62,61.3,61.31,66434.0,56.3015,56.3015,55.1147,55.1237,66434.0
2020-03-10 11:30:00,61.34,62.09,61.16,61.81,63887.0,55.1506,55.825,54.9888,55.5732,63887.0
2020-03-10 12:00:00,61.84,62.79,61.84,62.48,143384.0,55.6002,56.4543,55.6002,56.1756,143384.0
2020-03-10 12:30:00,62.46,62.48,62.01,62.26,97100.0,56.1576,56.1756,55.753,55.9778,97100.0
2020-03-10 13:00:00,62.26,62.88,61.93,62.59,67884.0,55.9778,56.5352,55.6811,56.2745,67884.0
2020-03-10 13:30:00,62.63,62.75,61.78,61.96,47778.0,56.3105,56.4184,55.5462,55.7081,47778.0
2020-03-10 14:00:00,61.89,62.64,61.76,62.63,56036.0,55.6451,56.3195,55.5283,56.3105,56036.0
2020-03-10 14:30:00,62.63,63.27,62.62,63.19,95549.0,56.3105,56.8859,56.3015,56.814,95549.0
2020-03-10 15:00:00,63.21,64.31,63.15,63.86,93369.0,56.832,57.821,56.778,57.4164,93369.0
2020-03-10 15:30:00,63.87,64.51,63.58,64.51,140141.0,57.4254,58.0008,57.1646,58.0008,140141.0
2020-03-11 09:30:00,62.95,63.4,62.65,63.37,13547.0,56.5982,57.0028,56.3285,56.9758,13547.0
2020-03-11 10:00:00,63.31,63.78,62.91,62.92,18431.0,56.9219,57.3444,56.5622,56.5712,18431.0
2020-03-11 10:30:00,62.77,63.08,62.24,62.57,21868.0,56.4363,56.7151,55.9598,56.2565,21868.0
2020-03-11 11:00:00,62.59,62.7,61.79,61.9,23728.0,56.2745,56.3734,55.5552,55.6541,23728.0
2020-03-11 11:30:00,61.96,62.44,61.87,62.12,17841.0,55.7081,56.1396,55.6272,55.8519,17841.0
2020-03-11 12:00:00,62.11,62.72,61.96,62.09,20108.0,55.8429,56.3914,55.7081,55.825,20108.0
2020-03-11 12:30:00,62.06,62.14,61.55,61.81,61989.0,55.798,55.8699,55.3395,55.5732,61989.0
2020-03-11 13:00:00,61.8,61.8,61.21,61.41,58838.0,55.5642,55.5642,55.0338,55.2136,58838.0
2020-03-11 13:30:00,61.48,61.84,61.3,61.71,25870.0,55.2765,55.6002,55.1147,55.4833,25870.0
2020-03-11 14:00:00,61.71,61.77,61.12,61.18,26703.0,55.4833,55.5373,54.9528,55.0068,26703.0
2020-03-11 14:30:00,61.2,61.7,61.19,61.27,65234.0,55.0248,55.4743,55.0158,55.0877,65234.0
2020-03-11 15:00:00,61.27,61.42,60.84,61.33,71581.0,55.0877,55.2226,54.7011,55.1416,71581.0
2020-03-11 15:30:00,61.35,62.11,61.35,61.4,156732.0,55.1596,55.8429,55.1596,55.2046,156732.0
2020-03-12 09:30:00,57.86,58.0,56.33,56.99,46219.0,52.0218,52.1477,50.6462,51.2396,46219.0
2020-03-12 10:00:00,57.2,58.7,57.04,58.42,88001.0,51.4284,52.777,51.2845,52.5253,88001.0
2020-03-12 10:30:00,58.36,58.57,57.75,58.02,50381.0,52.4713,52.6601,51.9229,52.1656,50381.0
2020-03-12 11:00:00,57.95,57.96,56.79,56.83,65169.0,52.1027,52.1117,51.0597,51.0957,65169.0
2020-03-12 11:30:00,56.82,56.95,56.15,56.36,40530.0,51.0867,51.2036,50.4843,50.6731,40530.0
2020-03-12 12:00:00,56.34,56.38,55.53,56.0,83996.0,50.6552,50.6911,49.9269,50.3495,83996.0
2020-03-12 12:30:00,55.98,57.73,55.81,57.73,28982.0,50.3315,51.9049,50.1786,51.9049,28982.0
2020-03-12 13:00:00,57.73,59.04,57.44,57.86,35376.0,51.9049,53.0827,51.6442,52.0218,35376.0
2020-03-12 13:30:00,57.77,58.02,56.81,57.05,37246.0,51.9409,52.1656,51.0777,51.2935,37246.0
2020-03-12 14:00:00,57.06,57.19,56.13,56.13,56414.0,51.3025,51.4194,50.4663,50.4663,56414.0
2020-03-12 14:30:00,56.1,56.7,55.78,56.01,70640.0,50.4394,50.9788,50.1517,50.3585,70640.0
2020-03-12 15:00:00,56.04,56.68,55.85,56.0,71313.0,50.3854,50.9608,50.2146,50.3495,71313.0
2020-03-12 15:30:00,56.0,56.57,55.52,56.0,383553.0,50.3495,50.8619,49.9179,50.3495,383553.0
2020-03-13 09:30:00,58.2,60.2,55.85,56.17,79894.0,52.3275,54.1257,50.2146,50.5023,79894.0
2020-03-13 10:00:00,56.21,58.32,56.18,57.79,77528.0,50.5383,52.4354,50.5113,51.9588,77528.0
2020-03-13 10:30:00,57.85,57.92,57.06,57.31,90207.0,52.0128,52.0757,51.3025,51.5273,90207.0
2020-03-13 11:00:00,57.24,57.43,56.01,56.1,65440.0,51.4643,51.6352,50.3585,50.4394,65440.0
2020-03-13 11:30:00,56.03,57.02,55.9,56.9,117895.0,50.3764,51.2665,50.2595,51.1586,117895.0
2020-03-13 12:00:00,56.87,57.0,56.29,56.91,42923.0,51.1317,51.2486,50.6102,51.1676,42923.0
2020-03-13 12:30:00,56.92,58.04,56.92,57.59,36254.0,51.1766,52.1836,51.1766,51.779,36254.0
2020-03-13 13:00:00,57.51,57.97,57.21,57.86,24578.0,51.7071,52.1207,51.4374,52.0218,24578.0
2020-03-13 13:30:00,57.82,58.59,57.6,58.17,39539.0,51.9858,52.6781,51.788,52.3005,39539.0
2020-03-13 14:00:00,58.04,58.1,57.38,57.48,29218.0,52.1836,52.2376,51.5902,51.6801,29218.0
2020-03-13 14:30:00,57.41,57.8,57.01,57.74,44590.0,51.6172,51.9678,51.2575,51.9139,44590.0
2020-03-13 15:00:00,57.78,57.94,57.48,57.84,47270.0,51.9499,52.0937,51.6801,52.0038,47270.0
2020-03-13 15:30:00,57.79,58.74,56.86,58.56,291174.0,51.9588,52.813,51.1227,52.6511,291174.0
2020-03-16 09:30:00,53.05,53.11,51.7,52.69,33389.0,47.6971,47.7511,46.4833,47.3734,33389.0
2020-03-16 10:00:00,52.73,52.91,52.25,52.9,66979.0,47.4094,47.5712,46.9778,47.5623,66979.0
2020-03-16 10:30:00,52.81,54.09,52.81,53.73,30558.0,47.4813,48.6322,47.4813,48.3085,30558.0
2020-03-16 11:00:00,53.83,55.42,53.04,55.21,78890.0,48.3984,49.828,47.6881,49.6392,78890.0
2020-03-16 11:30:00,55.28,55.33,54.64,55.3,60283.0,49.7021,49.7471,49.1267,49.7201,60283.0
2020-03-16 12:00:00,55.22,55.93,54.75,54.76,84261.0,49.6482,50.2865,49.2256,49.2346,84261.0
2020-03-16 12:30:00,54.81,55.15,54.36,54.63,33752.0,49.2795,49.5852,48.8749,49.1177,33752.0
2020-03-16 13:00:00,54.67,55.04,54.48,54.71,32944.0,49.1537,49.4863,48.9828,49.1896,32944.0
2020-03-16 13:30:00,54.66,54.67,54.1,54.16,34067.0,49.1447,49.1537,48.6412,48.6951,34067.0
2020-03-16 14:00:00,54.15,54.3,53.79,54.1,49187.0,48.6861,48.821,48.3625,48.6412,49187.0
2020-03-16 14:30:00,54.1,54.97,53.95,54.01,73292.0,48.6412,49.4234,48.5063,48.5603,73292.0
2020-03-16 15:00:00,54.01,54.15,52.65,52.65,79429.0,48.5603,48.6861,47.3375,47.3375,79429.0
2020-03-16 15:30:00,52.46,52.64,50.72,50.82,160867.0,47.1667,47.3285,45.6022,45.6921,160867.0
2020-03-17 09:30:00,51.68,52.03,49.42,49.65,83205.0,46.4654,46.78,44.4334,44.6402,83205.0
2020-03-17 10:00:00,49.73,50.23,49.09,49.37,68269.0,44.7121,45.1617,44.1367,44.3884,68269.0
2020-03-17 10:30:00,49.29,49.54,47.83,48.85,154551.0,44.3165,44.5413,43.0038,43.9209,154551.0
2020-03-17 11:00:00,48.85,49.99,48.6,49.89,97777.0,43.9209,44.9459,43.6961,44.856,97777.0
2020-03-17 11:30:00,49.83,50.87,49.83,50.45,83205.0,44.802,45.7371,44.802,45.3595,83205.0
2020-03-17 12:00:00,50.45,50.63,49.98,49.98,97616.0,45.3595,45.5213,44.9369,44.9369,97616.0
2020-03-17 12:30:00,49.98,50.06,48.33,48.45,135549.0,44.9369,45.0088,43.4534,43.5613,135549.0
2020-03-17 13:00:00,48.5,48.62,46.83,46.91,175523.0,43.6062,43.7141,42.1047,42.1767,175523.0
2020-03-17 13:30:00,46.89,49.05,46.83,49.03,125665.0,42.1587,44.1007,42.1047,44.0827,125665.0
2020-03-17 14:00:00,49.08,50.88,48.98,50.8,129791.0,44.1277,45.7461,44.0378,45.6742,129791.0
2020-03-17 14:30:00,50.97,51.03,50.26,50.69,71056.0,45.827,45.8809,45.1886,45.5753,71056.0
2020-03-17 15:00:00,50.72,50.72,49.89,50.05,51064.0,45.6022,45.6022,44.856,44.9998,51064.0
2020-03-17 15:30:00,50.03,52.08,50.02,51.77,180608.0,44.9818,46.825,44.9729,46.5463,180608.0
2020-03-18 09:30:00,48.78,49.02,46.34,48.94,36117.0,43.858,44.0738,41.6642,44.0018,36117.0
2020-03-18 10:00:00,49.23,50.93,48.98,50.73,49600.0,44.2626,45.791,44.0378,45.6112,49600.0
2020-03-18 10:30:00,50.81,51.45,50.01,50.01,76518.0,45.6831,46.2586,44.9639,44.9639,76518.0
2020-03-18 11:00:00,50.02,50.38,49.98,50.1,60437.0,44.9729,45.2965,44.9369,45.0448,60437.0
2020-03-18 11:30:00,50.11,50.9,49.97,50.76,38839.0,45.0538,45.7641,44.9279,45.6382,38839.0
2020-03-18 12:00:00,50.76,50.9,49.72,50.17,50318.0,45.6382,45.7641,44.7031,45.1077,50318.0
2020-03-18 12:30:00,50.09,50.17,49.56,49.79,74293.0,45.0358,45.1077,44.5593,44.7661,74293.0
2020-03-18 13:00:00,49.58,50.36,49.3,49.3,51754.0,44.5773,45.2785,44.3255,44.3255,51754.0
2020-03-18 13:30:00,49.21,49.5,48.4,48.61,86563.0,44.2446,44.5053,43.5163,43.7051,86563.0
2020-03-18 14:00:00,48.58,49.26,48.46,48.74,58184.0,43.6782,44.2895,43.5703,43.822,58184.0
2020-03-18 14:30:00,48.74,50.22,48.63,50.22,57925.0,43.822,45.1527,43.7231,45.1527,57925.0
2020-03-18 15:00:00,50.19,50.29,48.79,48.89,51123.0,45.1257,45.2156,43.867,43.9569,51123.0
2020-03-18 15:30:00,48.9,49.25,48.2,48.88,116549.0,43.9659,44.2806,43.3365,43.9479,116549.0
2020-03-19 09:30:00,47.93,48.18,45.19,46.43,52404.0,43.0937,43.3185,40.6302,41.7451,52404.0
2020-03-19 10:00:00,46.43,47.8,46.18,47.13,63750.0,41.7451,42.9769,41.5203,42.3745,63750.0
2020-03-19 10:30:00,47.07,47.62,46.19,46.74,76077.0,42.3205,42.815,41.5293,42.0238,76077.0
2020-03-19 11:00:00,46.74,48.13,46.69,48.09,85476.0,42.0238,43.2736,41.9789,43.2376,85476.0
2020-03-19 11:30:00,48.06,48.41,47.49,47.49,61410.0,43.2106,43.5253,42.6981,42.6981,61410.0
2020-03-19 12:00:00,47.6,47.6,46.41,47.05,72031.0,42.797,42.797,41.7271,42.3025,72031.0
2020-03-19 12:30:00,47.06,47.31,46.68,46.68,71242.0,42.3115,42.5363,41.9699,41.9699,71242.0
2020-03-19 13:00:00,46.73,46.92,45.59,45.65,53701.0,42.0148,42.1857,40.9899,41.0438,53701.0
2020-03-19 13:30:00,45.54,45.66,44.63,45.07,82282.0,40.9449,41.0528,40.1267,40.5223,82282.0
2020-03-19 14:00:00,45.09,45.57,44.79,45.38,72263.0,40.5403,40.9719,40.2706,40.801,72263.0
2020-03-19 14:30:00,45.4,46.68,45.4,46.55,99170.0,40.819,41.9699,40.819,41.853,99170.0
2020-03-19 15:00:00,46.55,47.98,46.3,47.06,125024.0,41.853,43.1387,41.6282,42.3115,125024.0
2020-03-19 15:30:00,47.06,47.52,45.62,46.29,204603.0,42.3115,42.7251,41.0168,41.6192,204603.0
2020-03-20 09:30:00,46.85,47.26,45.63,47.12,91669.0,42.1227,42.4913,41.0258,42.3655,91669.0
2020-03-20 10:00:00,47.13,47.89,46.74,47.79,37348.0,42.3745,43.0578,42.0238,42.9679,37348.0
2020-03-20 10:30:00,47.82,48.92,47.81,48.85,44037.0,42.9948,43.9838,42.9859,43.9209,44037.0
2020-03-20 11:00:00,48.76,49.06,47.7,48.37,84924.0,43.84,44.1097,42.887,43.4893,84924.0
2020-03-20 11:30:00,48.32,48.49,47.13,47.37,54537.0,43.4444,43.5972,42.3745,42.5902,54537.0
2020-03-20 12:00:00,47.37,47.37,45.63,45.89,69155.0,42.5902,42.5902,41.0258,41.2596,69155.0
2020-03-20 12:30:00,45.92,47.45,45.73,46.62,123087.0,41.2866,42.6622,41.1157,41.9159,123087.0
2020-03-20 13:00:00,46.24,46.78,45.92,46.27,59089.0,41.5743,42.0598,41.2866,41.6012,59089.0
2020-03-20 13:30:00,46.33,46.58,45.98,46.41,60547.0,41.6552,41.88,41.3405,41.7271,60547.0
2020-03-20 14:00:00,46.49,46.77,45.81,46.19,55669.0,41.799,42.0508,41.1877,41.5293,55669.0
2020-03-20 14:30:00,46.18,46.5,45.63,46.04,33599.0,41.5203,41.808,41.0258,41.3944,33599.0
2020-03-20 15:00:00,45.98,46.17,45.37,46.12,63952.0,41.3405,41.5113,40.7921,41.4664,63952.0
2020-03-20 15:30:00,46.09,47.71,46.09,46.91,387820.0,41.4394,42.8959,41.4394,42.1767,387820.0
2020-03-23 09:30:00,46.52,46.64,44.2,46.51,34760.0,41.826,41.9339,39.7401,41.817,34760.0
2020-03-23 10:00:00,46.6,46.73,45.62,46.18,38283.0,41.8979,42.0148,41.0168,41.5203,38283.0
2020-03-23 10:30:00,46.11,46.15,44.97,45.04,50831.0,41.4574,41.4933,40.4324,40.4954,50831.0
2020-03-23 11:00:00,45.03,45.29,44.56,44.63,46188.0,40.4864,40.7201,40.0638,40.1267,46188.0
2020-03-23 11:30:00,44.63,44.85,44.05,44.61,50984.0,40.1267,40.3245,39.6052,40.1087,50984.0
2020-03-23 12:00:00,44.67,45.33,44.31,44.85,77659.0,40.1627,40.7561,39.839,40.3245,77659.0
2020-03-23 12:30:00,44.9,46.15,44.56,45.93,45431.0,40.3695,41.4933,40.0638,41.2955,45431.0
2020-03-23 13:00:00,45.97,46.65,45.7,46.3,57342.0,41.3315,41.9429,41.0888,41.6282,57342.0
2020-03-23 13:30:00,46.23,46.61,45.68,45.89,81617.0,41.5653,41.9069,41.0708,41.2596,81617.0
2020-03-23 14:00:00,45.87,46.34,45.08,46.09,83657.0,41.2416,41.6642,40.5313,41.4394,83657.0
2020-03-23 14:30:00,46.03,46.4,45.36,45.61,39199.0,41.3855,41.7181,40.7831,41.0078,39199.0
2020-03-23 15:00:00,45.64,45.91,45.02,45.14,37640.0,41.0348,41.2776,40.4774,40.5853,37640.0
2020-03-23 15:30:00,45.16,46.39,44.98,46.01,152048.0,40.6032,41.7091,40.4414,41.3675,152048.0
2020-03-24 09:30:00,48.14,49.78,48.14,48.72,49250.0,43.2826,44.7571,43.2826,43.804,49250.0
2020-03-24 10:00:00,48.72,49.77,48.46,49.62,29963.0,43.804,44.7481,43.5703,44.6132,29963.0
2020-03-24 10:30:00,49.53,49.53,48.34,48.38,53431.0,44.5323,44.5323,43.4624,43.4983,53431.0
2020-03-24 11:00:00,48.33,48.65,47.75,47.86,58562.0,43.4534,43.7411,42.9319,43.0308,58562.0
2020-03-24 11:30:00,47.94,48.5,47.8,48.29,77349.0,43.1027,43.6062,42.9769,43.4174,77349.0
2020-03-24 12:00:00,48.36,49.65,48.2,49.42,73491.0,43.4804,44.6402,43.3365,44.4334,73491.0
2020-03-24 12:30:00,49.52,49.99,49.26,49.4,65799.0,44.5233,44.9459,44.2895,44.4154,65799.0
2020-03-24 13:00:00,49.56,49.96,49.18,49.91,61611.0,44.5593,44.9189,44.2176,44.874,61611.0
2020-03-24 13:30:00,49.91,50.09,48.92,49.16,93092.0,44.874,45.0358,43.9838,44.1996,93092.0
2020-03-24 14:00:00,49.16,49.52,48.37,49.37,130802.0,44.1996,44.5233,43.4893,44.3884,130802.0
2020-03-24 14:30:00,49.41,50.42,49.25,50.42,68344.0,44.4244,45.3325,44.2806,45.3325,68344.0
2020-03-24 15:00:00,50.23,50.65,49.99,50.4,70861.0,45.1617,45.5393,44.9459,45.3145,70861.0
2020-03-24 15:30:00,50.41,51.47,50.17,50.84,158673.0,45.3235,46.2765,45.1077,45.7101,158673.0
2020-03-25 09:30:00,51.21,51.94,50.16,50.7,34047.0,46.0428,46.6991,45.0987,45.5842,34047.0
2020-03-25 10:00:00,50.64,50.72,49.36,50.58,25017.0,45.5303,45.6022,44.3795,45.4764,25017.0
2020-03-25 10:30:00,50.72,51.45,50.49,51.41,29103.0,45.6022,46.2586,45.3954,46.2226,29103.0
2020-03-25 11:00:00,51.39,51.41,50.63,51.06,29216.0,46.2046,46.2226,45.5213,45.9079,29216.0
2020-03-25 11:30:00,51.08,51.54,50.99,51.36,27983.0,45.9259,46.3395,45.845,46.1776,27983.0
2020-03-25 12:00:00,51.35,53.13,51.35,53.13,48148.0,46.1687,47.769,46.1687,47.769,48148.0
2020-03-25 12:30:00,53.09,53.38,52.15,52.2,36380.0,47.7331,47.9938,46.8879,46.9329,36380.0
2020-03-25 13:00:00,52.23,52.56,51.85,52.32,61684.0,46.9599,47.2566,46.6182,47.0408,61684.0
2020-03-25 13:30:00,52.31,53.52,52.28,52.55,28636.0,47.0318,48.1197,47.0048,47.2476,28636.0
2020-03-25 14:00:00,52.59,52.82,52.08,52.58,37795.0,47.2835,47.4903,46.825,47.2745,37795.0
2020-03-25 14:30:00,52.52,53.21,52.2,52.84,47317.0,47.2206,47.841,46.9329,47.5083,47317.0
2020-03-25 15:00:00,52.78,53.82,52.73,53.16,89249.0,47.4544,48.3894,47.4094,47.796,89249.0
2020-03-25 15:30:00,53.14,53.48,51.46,51.65,191602.0,47.778,48.0837,46.2676,46.4384,191602.0
2020-03-26 09:30:00,52.07,54.49,52.0,53.85,65790.0,46.816,48.9918,46.7531,48.4164,65790.0
2020-03-26 10:00:00,54.01,54.77,53.45,54.31,34785.0,48.5603,49.2436,48.0568,48.83,34785.0
2020-03-26 10:30:00,54.31,54.56,53.26,53.69,58508.0,48.83,49.0548,47.8859,48.2725,58508.0
2020-03-26 11:00:00,53.79,54.01,53.46,53.59,56794.0,48.3625,48.5603,48.0658,48.1826,56794.0
2020-03-26 11:30:00,53.56,53.84,52.68,53.78,119792.0,48.1557,48.4074,47.3645,48.3535,119792.0
2020-03-26 12:00:00,53.86,54.49,53.35,54.42,42797.0,48.4254,48.9918,47.9669,48.9289,42797.0
2020-03-26 12:30:00,54.43,54.71,54.22,54.51,47888.0,48.9379,49.1896,48.7491,49.0098,47888.0
2020-03-26 13:00:00,54.53,54.66,54.12,54.34,48231.0,49.0278,49.1447,48.6592,48.857,48231.0
2020-03-26 13:30:00,54.31,54.91,53.97,54.67,36163.0,48.83,49.3694,48.5243,49.1537,36163.0
2020-03-26 14:00:00,54.71,54.85,54.29,54.71,49432.0,49.1896,49.3155,48.812,49.1896,49432.0
2020-03-26 14:30:00,54.67,54.93,53.62,54.65,81647.0,49.1537,49.3874,48.2096,49.1357,81647.0
2020-03-26 15:00:00,54.68,54.86,54.3,54.77,43476.0,49.1627,49.3245,48.821,49.2436,43476.0
2020-03-26 15:30:00,54.82,56.21,54.2,55.66,120956.0,49.2885,50.5383,48.7311,50.0438,120956.0
2020-03-27 09:30:00,54.32,54.32,53.56,53.84,46769.0,48.839,48.839,48.1557,48.4074,46769.0
2020-03-27 10:00:00,53.83,54.04,53.06,53.16,39781.0,48.3984,48.5872,47.7061,47.796,39781.0
2020-03-27 10:30:00,53.21,53.45,52.86,53.31,42279.0,47.841,48.0568,47.5263,47.9309,42279.0
2020-03-27 11:00:00,53.29,53.74,53.21,53.27,71016.0,47.9129,48.3175,47.841,47.8949,71016.0
2020-03-27 11:30:00,53.3,53.42,52.94,52.97,88743.0,47.9219,48.0298,47.5982,47.6252,88743.0
2020-03-27 12:00:00,52.95,53.32,52.77,52.84,64888.0,47.6072,47.9399,47.4454,47.5083,64888.0
2020-03-27 12:30:00,52.86,53.12,52.64,52.9,104707.0,47.5263,47.7601,47.3285,47.5623,104707.0
2020-03-27 13:00:00,52.88,52.92,52.1,52.25,70022.0,47.5443,47.5802,46.843,46.9778,70022.0
2020-03-27 13:30:00,52.23,53.18,52.23,52.6,57380.0,46.9599,47.814,46.9599,47.2925,57380.0
2020-03-27 14:00:00,52.62,52.93,52.41,52.41,106644.0,47.3105,47.5892,47.1217,47.1217,106644.0
2020-03-27 14:30:00,52.33,52.8,52.19,52.55,102652.0,47.0498,47.4723,46.9239,47.2476,102652.0
2020-03-27 15:00:00,52.55,53.05,52.51,52.98,97537.0,47.2476,47.6971,47.2116,47.6342,97537.0
2020-03-27 15:30:00,52.93,53.04,51.7,51.79,205899.0,47.5892,47.6881,46.4833,46.5643,205899.0
2020-03-30 09:30:00,52.21,52.8,51.61,52.67,68127.0,47.2199,47.7535,46.6772,47.6359,68127.0
2020-03-30 10:00:00,52.73,53.74,52.64,52.93,32762.0,47.6902,48.6036,47.6088,47.8711,32762.0
2020-03-30 10:30:00,53.0,54.09,52.94,53.3,50056.0,47.9344,48.9202,47.8801,48.2057,50056.0
2020-03-30 11:00:00,53.3,54.61,53.22,54.48,70411.0,48.2057,49.3905,48.1333,49.2729,70411.0
2020-03-30 11:30:00,54.5,54.91,54.35,54.78,77287.0,49.291,49.6618,49.1553,49.5442,77287.0
2020-03-30 12:00:00,54.79,56.29,54.68,55.23,138069.0,49.5533,50.9099,49.4538,49.9512,138069.0
2020-03-30 12:30:00,55.23,55.69,55.11,55.54,57868.0,49.9512,50.3673,49.8427,50.2316,57868.0
2020-03-30 13:00:00,55.42,55.74,55.27,55.51,38730.0,50.1231,50.4125,49.9874,50.2045,38730.0
2020-03-30 13:30:00,55.5,55.56,54.79,54.85,44949.0,50.1954,50.2497,49.5533,49.6076,44949.0
2020-03-30 14:00:00,54.82,54.99,54.47,54.82,64531.0,49.5804,49.7342,49.2639,49.5804,64531.0
2020-03-30 14:30:00,54.74,55.15,54.45,54.76,40604.0,49.5081,49.8789,49.2458,49.5262,40604.0
2020-03-30 15:00:00,54.86,55.53,54.71,54.82,59411.0,49.6166,50.2226,49.4809,49.5804,59411.0
2020-03-30 15:30:00,54.81,55.4,54.78,55.21,153840.0,49.5714,50.105,49.5442,49.9331,153840.0
2020-03-31 09:30:00,55.28,55.49,54.59,54.59,35024.0,49.9965,50.1864,49.3724,49.3724,35024.0
2020-03-31 10:00:00,54.54,55.38,54.38,54.91,48405.0,49.3272,50.0869,49.1825,49.6618,48405.0
2020-03-31 10:30:00,54.92,55.95,54.92,55.52,41016.0,49.6709,50.6024,49.6709,50.2135,41016.0
2020-03-31 11:00:00,55.52,55.96,55.27,55.67,36350.0,50.2135,50.6115,49.9874,50.3492,36350.0
2020-03-31 11:30:00,55.7,55.84,55.51,55.79,48981.0,50.3763,50.5029,50.2045,50.4577,48981.0
2020-03-31 12:00:00,55.81,55.9,55.29,55.41,67606.0,50.4758,50.5572,50.0055,50.114,67606.0
2020-03-31 12:30:00,55.42,55.61,55.08,55.55,68725.0,50.1231,50.2949,49.8156,50.2407,68725.0
2020-03-31 13:00:00,55.54,55.65,55.14,55.23,60304.0,50.2316,50.3311,49.8698,49.9512,60304.0
2020-03-31 13:30:00,55.24,55.44,55.13,55.36,42663.0,49.9603,50.1412,49.8608,50.0688,42663.0
2020-03-31 14:00:00,55.4,55.64,55.22,55.62,46032.0,50.105,50.322,49.9422,50.304,46032.0
2020-03-31 14:30:00,55.65,55.86,55.38,55.51,49159.0,50.3311,50.521,50.0869,50.2045,49159.0
2020-03-31 15:00:00,55.56,55.63,54.64,54.84,54638.0,50.2497,50.313,49.4176,49.5985,54638.0
2020-03-31 15:30:00,54.88,55.19,54.57,54.98,160937.0,49.6347,49.9151,49.3543,49.7251,160937.0
2020-04-01 09:30:00,52.96,55.61,51.62,53.4,88370.0,47.8982,50.2949,46.6863,48.2961,88370.0
2020-04-01 10:00:00,53.35,53.35,52.5,52.63,60763.0,48.2509,48.2509,47.4822,47.5997,60763.0
2020-04-01 10:30:00,52.6,53.09,52.54,53.04,42308.0,47.5726,48.0158,47.5183,47.9706,42308.0
2020-04-01 11:00:00,53.04,53.44,52.9,53.01,41680.0,47.9706,48.3323,47.8439,47.9434,41680.0
2020-04-01 11:30:00,53.0,53.43,52.96,53.22,67375.0,47.9344,48.3233,47.8982,48.1333,67375.0
2020-04-01 12:00:00,53.18,53.18,52.53,52.92,85820.0,48.0972,48.0972,47.5093,47.862,85820.0
2020-04-01 12:30:00,52.92,52.97,52.26,52.4,58223.0,47.862,47.9072,47.2651,47.3917,58223.0
2020-04-01 13:00:00,52.39,52.77,52.26,52.75,27367.0,47.3827,47.7264,47.2651,47.7083,27367.0
2020-04-01 13:30:00,52.72,53.03,52.53,53.0,45892.0,47.6811,47.9615,47.5093,47.9344,45892.0
2020-04-01 14:00:00,53.0,53.23,52.9,53.1,67649.0,47.9344,48.1424,47.8439,48.0248,67649.0
2020-04-01 14:30:00,53.07,53.44,52.92,53.02,53946.0,47.9977,48.3323,47.862,47.9525,53946.0
2020-04-01 15:00:00,53.06,53.29,53.04,53.17,89954.0,47.9886,48.1967,47.9706,48.0881,89954.0
2020-04-01 15:30:00,53.15,53.51,52.45,53.38,303054.0,48.07,48.3956,47.4369,48.2781,303054.0
2020-04-02 09:30:00,52.91,53.9,52.41,53.71,37497.0,47.853,48.7484,47.4008,48.5765,37497.0
2020-04-02 10:00:00,53.72,54.54,53.69,54.34,51103.0,48.5856,49.3272,48.5584,49.1463,51103.0
2020-04-02 10:30:00,54.38,54.97,54.01,54.27,64311.0,49.1825,49.7161,48.8478,49.083,64311.0
2020-04-02 11:00:00,54.28,54.63,53.93,54.09,110949.0,49.092,49.4086,48.7755,48.9202,110949.0
2020-04-02 11:30:00,54.06,54.48,53.89,54.35,38692.0,48.8931,49.2729,48.7393,49.1553,38692.0
2020-04-02 12:00:00,54.39,54.42,54.19,54.2,27907.0,49.1915,49.2187,49.0106,49.0197,27907.0
2020-04-02 12:30:00,54.23,54.28,54.09,54.15,51735.0,49.0468,49.092,48.9202,48.9745,51735.0
2020-04-02 13:00:00,54.18,54.31,53.92,53.97,56676.0,49.0016,49.1192,48.7664,48.8117,56676.0
2020-04-02 13:30:00,54.0,54.1,53.83,53.93,33967.0,48.8388,48.9292,48.685,48.7755,33967.0
2020-04-02 14:00:00,53.94,54.08,53.67,54.06,69020.0,48.7845,48.9112,48.5403,48.8931,69020.0
2020-04-02 14:30:00,54.04,54.65,53.97,54.32,56526.0,48.875,49.4267,48.8117,49.1282,56526.0
2020-04-02 15:00:00,54.4,54.42,54.17,54.3,61533.0,49.2006,49.2187,48.9925,49.1101,61533.0
2020-04-02 15:30:00,54.31,54.79,54.03,54.62,108671.0,49.1192,49.5533,48.8659,49.3995,108671.0
2020-04-03 09:30:00,54.4,55.91,53.64,55.58,66671.0,49.2006,50.5662,48.5132,50.2678,66671.0
2020-04-03 10:00:00,55.63,55.63,54.58,55.06,80814.0,50.313,50.313,49.3634,49.7975,80814.0
2020-04-03 10:30:00,55.07,55.18,54.5,54.63,73365.0,49.8065,49.906,49.291,49.4086,73365.0
2020-04-03 11:00:00,54.78,54.96,54.25,54.57,29439.0,49.5442,49.707,49.0649,49.3543,29439.0
2020-04-03 11:30:00,54.57,54.7,54.26,54.57,24223.0,49.3543,49.4719,49.0739,49.3543,24223.0
2020-04-03 12:00:00,54.63,54.72,54.03,54.1,79396.0,49.4086,49.49,48.8659,48.9292,79396.0
2020-04-03 12:30:00,54.07,54.57,53.73,54.52,73048.0,48.9021,49.3543,48.5946,49.3091,73048.0
2020-04-03 13:00:00,54.52,54.52,53.95,54.15,89766.0,49.3091,49.3091,48.7936,48.9745,89766.0
2020-04-03 13:30:00,54.13,54.36,53.79,53.79,82075.0,48.9564,49.1644,48.6489,48.6489,82075.0
2020-04-03 14:00:00,53.83,53.98,53.56,53.98,52525.0,48.685,48.8207,48.4409,48.8207,52525.0
2020-04-03 14:30:00,53.98,54.13,53.64,54.0,20906.0,48.8207,48.9564,48.5132,48.8388,20906.0
2020-04-03 15:00:00,53.97,54.23,53.91,54.13,34387.0,48.8117,49.0468,48.7574,48.9564,34387.0
2020-04-03 15:30:00,54.17,54.69,53.9,54.29,104363.0,48.9925,49.4628,48.7484,49.1011,104363.0
2020-04-06 09:30:00,56.14,57.4,55.95,56.92,26166.0,50.7743,51.9138,50.6024,51.4797,26166.0
2020-04-06 10:00:00,56.94,57.25,56.55,57.03,25047.0,51.4978,51.7782,51.1451,51.5792,25047.0
2020-04-06 10:30:00,56.96,57.38,56.55,56.55,47065.0,51.5159,51.8957,51.1451,51.1451,47065.0
2020-04-06 11:00:00,56.59,57.31,56.57,57.3,39330.0,51.1812,51.8324,51.1632,51.8234,39330.0
2020-04-06 11:30:00,57.33,57.55,56.82,56.95,15214.0,51.8505,52.0495,51.3893,51.5068,15214.0
2020-04-06 12:00:00,56.94,57.75,56.83,57.74,51335.0,51.4978,52.2304,51.3983,52.2213,51335.0
2020-04-06 12:30:00,57.76,57.76,56.86,56.92,26300.0,52.2394,52.2394,51.4254,51.4797,26300.0
2020-04-06 13:00:00,56.93,57.24,56.92,57.16,11255.0,51.4888,51.7691,51.4797,51.6968,11255.0
2020-04-06 13:30:00,57.21,57.43,57.03,57.35,9751.0,51.742,51.941,51.5792,51.8686,9751.0
2020-04-06 14:00:00,57.33,57.33,57.01,57.05,23217.0,51.8505,51.8505,51.5611,51.5973,23217.0
2020-04-06 14:30:00,57.08,57.19,56.86,57.1,12853.0,51.6244,51.7239,51.4254,51.6425,12853.0
2020-04-06 15:00:00,57.11,57.43,57.04,57.33,22612.0,51.6515,51.941,51.5882,51.8505,22612.0
2020-04-06 15:30:00,57.25,57.5,56.81,57.32,92168.0,51.7782,52.0043,51.3802,51.8415,92168.0
2020-04-07 09:30:00,59.02,59.57,58.57,58.85,40668.0,53.379,53.8764,52.972,53.2252,40668.0
2020-04-07 10:00:00,58.76,58.88,57.51,57.77,35911.0,53.1438,53.2524,52.0133,52.2485,35911.0
2020-04-07 10:30:00,57.81,58.26,57.22,57.41,35023.0,52.2846,52.6916,51.751,51.9229,35023.0
2020-04-07 11:00:00,57.48,58.46,57.37,58.46,31183.0,51.9862,52.8725,51.8867,52.8725,31183.0
2020-04-07 11:30:00,58.36,58.92,58.3,58.38,40934.0,52.7821,53.2886,52.7278,52.8002,40934.0
2020-04-07 12:00:00,58.54,58.96,58.54,58.79,23474.0,52.9449,53.3247,52.9449,53.171,23474.0
2020-04-07 12:30:00,58.76,58.83,58.49,58.5,29088.0,53.1438,53.2072,52.8997,52.9087,29088.0
2020-04-07 13:00:00,58.54,58.63,58.14,58.32,22562.0,52.9449,53.0263,52.5831,52.7459,22562.0
2020-04-07 13:30:00,58.29,58.38,58.02,58.18,39119.0,52.7188,52.8002,52.4746,52.6193,39119.0
2020-04-07 14:00:00,58.27,58.27,57.79,58.0,21863.0,52.7007,52.7007,52.2666,52.4565,21863.0
2020-04-07 14:30:00,57.99,58.15,57.34,57.47,27190.0,52.4474,52.5921,51.8596,51.9771,27190.0
2020-04-07 15:00:00,57.5,57.82,57.22,57.24,22892.0,52.0043,52.2937,51.751,51.7691,22892.0
2020-04-07 15:30:00,57.22,58.03,56.94,57.08,135802.0,51.751,52.4836,51.4978,51.6244,135802.0
2020-04-08 09:30:00,57.44,59.26,56.53,57.38,44324.0,51.95,53.5961,51.127,51.8957,44324.0
2020-04-08 10:00:00,57.3,57.6,56.87,57.2,25402.0,51.8234,52.0947,51.4345,51.7329,25402.0
2020-04-08 10:30:00,57.25,57.78,57.18,57.76,25305.0,51.7782,52.2575,51.7149,52.2394,25305.0
2020-04-08 11:00:00,57.8,58.77,57.79,58.64,39968.0,52.2756,53.1529,52.2666,53.0353,39968.0
2020-04-08 11:30:00,58.69,58.73,58.27,58.4,17170.0,53.0805,53.1167,52.7007,52.8183,17170.0
2020-04-08 12:00:00,58.49,58.49,57.93,58.05,21816.0,52.8997,52.8997,52.3932,52.5017,21816.0
2020-04-08 12:30:00,58.09,58.33,57.96,58.0,14940.0,52.5379,52.7549,52.4203,52.4565,14940.0
2020-04-08 13:00:00,58.03,58.24,57.94,57.94,23819.0,52.4836,52.6735,52.4022,52.4022,23819.0
2020-04-08 13:30:00,57.97,57.97,57.55,57.64,14419.0,52.4294,52.4294,52.0495,52.1309,14419.0
2020-04-08 14:00:00,57.58,58.02,57.58,57.98,14337.0,52.0766,52.4746,52.0766,52.4384,14337.0
2020-04-08 14:30:00,58.03,58.21,57.98,58.1,14326.0,52.4836,52.6464,52.4384,52.5469,14326.0
2020-04-08 15:00:00,58.07,58.3,57.71,57.71,23776.0,52.5198,52.7278,52.1942,52.1942,23776.0
2020-04-08 15:30:00,57.76,58.39,57.28,57.98,111199.0,52.2394,52.8092,51.8053,52.4384,111199.0
2020-04-09 09:30:00,59.02,59.49,58.76,59.34,40573.0,53.379,53.8041,53.1438,53.6684,40573.0
2020-04-09 10:00:00,59.34,59.38,58.27,58.88,113444.0,53.6684,53.7046,52.7007,53.2524,113444.0
2020-04-09 10:30:00,58.8,59.07,58.49,59.03,21738.0,53.18,53.4242,52.8997,53.388,21738.0
2020-04-09 11:00:00,59.01,59.38,58.86,59.24,24724.0,53.37,53.7046,53.2343,53.578,24724.0
2020-04-09 11:30:00,59.23,59.44,59.11,59.44,20564.0,53.5689,53.7589,53.4604,53.7589,20564.0
2020-04-09 12:00:00,59.46,60.07,59.18,59.18,42136.0,53.7769,54.3286,53.5237,53.5237,42136.0
2020-04-09 12:30:00,59.18,59.41,58.95,59.37,17869.0,53.5237,53.7317,53.3157,53.6955,17869.0
2020-04-09 13:00:00,59.39,59.58,59.27,59.51,19603.0,53.7136,53.8855,53.6051,53.8222,19603.0
2020-04-09 13:30:00,59.56,59.6,58.98,59.05,35119.0,53.8674,53.9036,53.3428,53.4061,35119.0
2020-04-09 14:00:00,59.05,59.06,58.51,58.58,19518.0,53.4061,53.4152,52.9177,52.9811,19518.0
2020-04-09 14:30:00,58.51,58.66,58.06,58.25,21049.0,52.9177,53.0534,52.5108,52.6826,21049.0
2020-04-09 15:00:00,58.24,58.49,58.05,58.38,24856.0,52.6735,52.8997,52.5017,52.8002,24856.0
2020-04-09 15:30:00,58.48,58.53,58.11,58.44,63489.0,52.8906,52.9358,52.556,52.8544,63489.0
2020-04-13 09:30:00,58.32,58.32,57.53,57.93,17465.0,52.7459,52.7459,52.0314,52.3932,17465.0
2020-04-13 10:00:00,57.98,58.39,57.93,58.11,43364.0,52.4384,52.8092,52.3932,52.556,43364.0
2020-04-13 10:30:00,58.11,58.31,57.95,58.08,46006.0,52.556,52.7369,52.4113,52.5288,46006.0
2020-04-13 11:00:00,58.09,58.38,57.92,58.38,44015.0,52.5379,52.8002,52.3841,52.8002,44015.0
2020-04-13 11:30:00,58.38,58.89,58.3,58.72,49175.0,52.8002,53.2614,52.7278,53.1077,49175.0
2020-04-13 12:00:00,58.74,58.94,58.57,58.88,60871.0,53.1258,53.3066,52.972,53.2524,60871.0
2020-04-13 12:30:00,58.92,58.93,58.49,58.59,32241.0,53.2886,53.2976,52.8997,52.9901,32241.0
2020-04-13 13:00:00,58.56,58.57,58.15,58.35,34104.0,52.963,52.972,52.5921,52.773,34104.0
2020-04-13 13:30:00,58.36,58.69,58.33,58.56,14900.0,52.7821,53.0805,52.7549,52.963,14900.0
2020-04-13 14:00:00,58.59,58.65,58.36,58.5,23806.0,52.9901,53.0444,52.7821,52.9087,23806.0
2020-04-13 14:30:00,58.51,58.66,58.39,58.61,24265.0,52.9177,53.0534,52.8092,53.0082,24265.0
2020-04-13 15:00:00,58.61,58.61,58.37,58.48,33077.0,53.0082,53.0082,52.7911,52.8906,33077.0
2020-04-13 15:30:00,58.49,59.14,58.43,58.75,128065.0,52.8997,53.4875,52.8454,53.1348,128065.0
2020-04-14 09:30:00,59.85,61.19,59.5,60.96,84607.0,54.1297,55.3416,53.8131,55.1336,84607.0
2020-04-14 10:00:00,61.03,61.04,60.42,60.88,25219.0,55.1969,55.2059,54.6452,55.0612,25219.0
2020-04-14 10:30:00,60.87,60.99,60.47,60.47,17413.0,55.0522,55.1607,54.6904,54.6904,17413.0
2020-04-14 11:00:00,60.47,60.71,60.16,60.62,23366.0,54.6904,54.9075,54.41,54.8261,23366.0
2020-04-14 11:30:00,60.61,61.09,60.45,60.56,38314.0,54.817,55.2511,54.6723,54.7718,38314.0
2020-04-14 12:00:00,60.59,61.06,60.59,60.91,19254.0,54.7989,55.224,54.7989,55.0884,19254.0
2020-04-14 12:30:00,60.88,61.02,60.82,60.93,17293.0,55.0612,55.1878,55.007,55.1064,17293.0
2020-04-14 13:00:00,60.93,61.16,60.86,61.09,17060.0,55.1064,55.3145,55.0431,55.2511,17060.0
2020-04-14 13:30:00,61.11,61.39,61.11,61.33,13757.0,55.2692,55.5225,55.2692,55.4682,13757.0
2020-04-14 14:00:00,61.3,61.51,61.21,61.32,29989.0,55.4411,55.631,55.3597,55.4592,29989.0
2020-04-14 14:30:00,61.33,61.36,61.02,61.21,25289.0,55.4682,55.4953,55.1878,55.3597,25289.0
2020-04-14 15:00:00,61.17,61.43,61.05,61.34,26633.0,55.3235,55.5587,55.215,55.4773,26633.0
2020-04-14 15:30:00,61.39,61.75,61.35,61.57,87426.0,55.5225,55.8481,55.4863,55.6853,87426.0
2020-04-15 09:30:00,59.89,60.61,59.19,60.17,36218.0,54.1658,54.817,53.5327,54.4191,36218.0
2020-04-15 10:00:00,60.13,60.17,59.5,59.76,34624.0,54.3829,54.4191,53.8131,54.0483,34624.0
2020-04-15 10:30:00,59.8,60.05,59.57,59.97,40272.0,54.0844,54.3106,53.8764,54.2382,40272.0
2020-04-15 11:00:00,59.88,59.95,59.69,59.74,39909.0,54.1568,54.2201,53.985,54.0302,39909.0
2020-04-15 11:30:00,59.78,60.01,59.19,59.35,47893.0,54.0664,54.2744,53.5327,53.6775,47893.0
2020-04-15 12:00:00,59.35,60.01,59.07,60.01,63459.0,53.6775,54.2744,53.4242,54.2744,63459.0
2020-04-15 12:30:00,59.94,60.6,59.92,60.46,55031.0,54.2111,54.808,54.193,54.6814,55031.0
2020-04-15 13:00:00,60.46,61.03,60.45,60.73,61099.0,54.6814,55.1969,54.6723,54.9256,61099.0
2020-04-15 13:30:00,60.74,60.97,60.61,60.87,56633.0,54.9346,55.1426,54.817,55.0522,56633.0
2020-04-15 14:00:00,60.9,61.21,60.84,61.11,56992.0,55.0793,55.3597,55.025,55.2692,56992.0
2020-04-15 14:30:00,61.13,61.4,61.04,61.4,70999.0,55.2873,55.5315,55.2059,55.5315,70999.0
2020-04-15 15:00:00,61.41,61.51,61.13,61.27,95148.0,55.5406,55.631,55.2873,55.4139,95148.0
2020-04-15 15:30:00,61.22,61.4,60.88,61.05,196419.0,55.3687,55.5315,55.0612,55.215,196419.0
2020-04-16 09:30:00,61.41,62.05,61.01,61.1,32723.0,55.5406,56.1194,55.1788,55.2602,32723.0
2020-04-16 10:00:00,61.15,61.2,60.61,60.84,28527.0,55.3054,55.3506,54.817,55.025,28527.0
2020-04-16 10:30:00,60.82,61.53,60.38,61.52,105258.0,55.007,55.6491,54.609,55.6401,105258.0
2020-04-16 11:00:00,61.52,61.85,61.4,61.61,43590.0,55.6401,55.9385,55.5315,55.7214,43590.0
2020-04-16 11:30:00,61.63,61.77,61.29,61.64,47811.0,55.7395,55.8662,55.432,55.7486,47811.0
2020-04-16 12:00:00,61.64,61.73,61.29,61.35,53444.0,55.7486,55.83,55.432,55.4863,53444.0
2020-04-16 12:30:00,61.32,61.32,60.96,61.1,37622.0,55.4592,55.4592,55.1336,55.2602,37622.0
2020-04-16 13:00:00,61.08,61.38,61.08,61.38,42591.0,55.2421,55.5134,55.2421,55.5134,42591.0
2020-04-16 13:30:00,61.41,61.58,61.32,61.43,38187.0,55.5406,55.6943,55.4592,55.5587,38187.0
2020-04-16 14:00:00,61.41,61.84,61.31,61.62,39495.0,55.5406,55.9295,55.4501,55.7305,39495.0
2020-04-16 14:30:00,61.61,61.89,61.53,61.75,51320.0,55.7214,55.9747,55.6491,55.8481,51320.0
2020-04-16 15:00:00,61.76,61.77,61.5,61.74,52127.0,55.8571,55.8662,55.622,55.839,52127.0
2020-04-16 15:30:00,61.74,62.23,61.62,61.86,137012.0,55.839,56.2822,55.7305,55.9476,137012.0
2020-04-17 09:30:00,63.14,63.76,62.37,62.74,123807.0,57.1052,57.666,56.4088,56.7434,123807.0
2020-04-17 10:00:00,62.74,62.85,62.11,62.59,112468.0,56.7434,56.8429,56.1737,56.6078,112468.0
2020-04-17 10:30:00,62.59,62.79,62.51,62.71,40339.0,56.6078,56.7887,56.5354,56.7163,40339.0
2020-04-17 11:00:00,62.68,63.21,62.64,62.97,61684.0,56.6892,57.1685,56.653,56.9515,61684.0
2020-04-17 11:30:00,62.99,63.07,62.57,62.66,41875.0,56.9696,57.0419,56.5897,56.6711,41875.0
2020-04-17 12:00:00,62.67,63.13,62.56,62.74,78992.0,56.6801,57.0962,56.5807,56.7434,78992.0
2020-04-17 12:30:00,62.77,62.99,62.57,62.92,30771.0,56.7706,56.9696,56.5897,56.9062,30771.0
2020-04-17 13:00:00,62.95,62.97,62.7,62.72,17478.0,56.9334,56.9515,56.7073,56.7254,17478.0
2020-04-17 13:30:00,62.76,62.78,62.59,62.75,17603.0,56.7615,56.7796,56.6078,56.7525,17603.0
2020-04-17 14:00:00,62.74,62.93,62.67,62.74,25002.0,56.7434,56.9153,56.6801,56.7434,25002.0
2020-04-17 14:30:00,62.76,62.76,62.53,62.6,28637.0,56.7615,56.7615,56.5535,56.6168,28637.0
2020-04-17 15:00:00,62.61,62.9,62.56,62.88,40084.0,56.6259,56.8882,56.5807,56.8701,40084.0
2020-04-17 15:30:00,62.9,63.2,62.77,63.05,125338.0,56.8882,57.1595,56.7706,57.0238,125338.0
2020-04-20 09:30:00,61.86,63.09,61.81,62.74,104365.0,55.9476,57.06,55.9023,56.7434,104365.0
2020-04-20 10:00:00,62.78,63.07,62.55,62.67,90265.0,56.7796,57.0419,56.5716,56.6801,90265.0
2020-04-20 10:30:00,62.67,62.97,62.53,62.83,52300.0,56.6801,56.9515,56.5535,56.8248,52300.0
2020-04-20 11:00:00,62.85,63.1,62.71,63.1,39346.0,56.8429,57.069,56.7163,57.069,39346.0
2020-04-20 11:30:00,63.09,63.19,62.85,63.08,50412.0,57.06,57.1504,56.8429,57.0509,50412.0
2020-04-20 12:00:00,63.08,63.18,62.86,63.04,38361.0,57.0509,57.1414,56.852,57.0148,38361.0
2020-04-20 12:30:00,63.05,63.41,63.05,63.35,24674.0,57.0238,57.3494,57.0238,57.2951,24674.0
2020-04-20 13:00:00,63.35,63.5,63.06,63.19,25876.0,57.2951,57.4308,57.0329,57.1504,25876.0
2020-04-20 13:30:00,63.2,63.21,62.95,63.11,33024.0,57.1595,57.1685,56.9334,57.0781,33024.0
2020-04-20 14:00:00,63.07,63.1,62.72,62.73,23835.0,57.0419,57.069,56.7254,56.7344,23835.0
2020-04-20 14:30:00,62.75,62.91,62.42,62.47,21293.0,56.7525,56.8972,56.454,56.4993,21293.0
2020-04-20 15:00:00,62.46,62.7,62.3,62.7,31830.0,56.4902,56.7073,56.3455,56.7073,31830.0
2020-04-20 15:30:00,62.69,63.04,62.5,62.52,158376.0,56.6982,57.0148,56.5264,56.5445,158376.0
2020-04-21 09:30:00,61.47,63.18,61.17,62.07,35079.0,55.5948,57.1414,55.3235,56.1375,35079.0
2020-04-21 10:00:00,62.14,62.32,61.87,62.26,61631.0,56.2008,56.3636,55.9566,56.3093,61631.0
2020-04-21 10:30:00,62.33,62.39,61.35,61.36,68896.0,56.3726,56.4269,55.4863,55.4953,68896.0
2020-04-21 11:00:00,61.37,61.38,60.65,60.81,63778.0,55.5044,55.5134,54.8532,54.9979,63778.0
2020-04-21 11:30:00,60.86,61.15,60.79,61.12,26144.0,55.0431,55.3054,54.9798,55.2783,26144.0
2020-04-21 12:00:00,61.1,61.13,60.81,61.02,36596.0,55.2602,55.2873,54.9979,55.1878,36596.0
2020-04-21 12:30:00,61.01,61.01,60.72,60.97,22179.0,55.1788,55.1788,54.9165,55.1426,22179.0
2020-04-21 13:00:00,60.98,61.35,60.94,61.34,21523.0,55.1517,55.4863,55.1155,55.4773,21523.0
2020-04-21 13:30:00,61.28,61.43,61.15,61.23,25377.0,55.423,55.5587,55.3054,55.3778,25377.0
2020-04-21 14:00:00,61.23,61.68,61.14,61.57,26352.0,55.3778,55.7848,55.2964,55.6853,26352.0
2020-04-21 14:30:00,61.58,61.64,61.01,61.06,42295.0,55.6943,55.7486,55.1788,55.224,42295.0
2020-04-21 15:00:00,61.07,61.59,60.96,61.55,43134.0,55.2331,55.7034,55.1336,55.6672,43134.0
2020-04-21 15:30:00,61.55,61.7,61.04,61.05,208816.0,55.6672,55.8028,55.2059,55.215,208816.0
2020-04-22 09:30:00,62.4,62.4,60.84,61.99,27096.0,56.4359,56.4359,55.025,56.0651,27096.0
2020-04-22 10:00:00,61.95,62.08,61.63,61.8,48897.0,56.029,56.1465,55.7395,55.8933,48897.0
2020-04-22 10:30:00,61.8,61.99,61.54,61.96,58533.0,55.8933,56.0651,55.6581,56.038,58533.0
2020-04-22 11:00:00,61.97,62.22,61.89,61.99,31603.0,56.047,56.2731,55.9747,56.0651,31603.0
2020-04-22 11:30:00,61.97,62.21,61.95,62.14,19980.0,56.047,56.2641,56.029,56.2008,19980.0
2020-04-22 12:00:00,62.17,62.32,62.13,62.26,20721.0,56.2279,56.3636,56.1917,56.3093,20721.0
2020-04-22 12:30:00,62.3,62.34,61.96,62.0,48501.0,56.3455,56.3817,56.038,56.0742,48501.0
2020-04-22 13:00:00,62.01,62.27,61.96,62.27,23590.0,56.0832,56.3184,56.038,56.3184,23590.0
2020-04-22 13:30:00,62.31,62.33,62.13,62.22,31697.0,56.3545,56.3726,56.1917,56.2731,31697.0
2020-04-22 14:00:00,62.24,62.48,62.23,62.45,26904.0,56.2912,56.5083,56.2822,56.4812,26904.0
2020-04-22 14:30:00,62.46,62.55,62.33,62.4,27150.0,56.4902,56.5716,56.3726,56.4359,27150.0
2020-04-22 15:00:00,62.41,62.45,61.93,62.21,59480.0,56.445,56.4812,56.0109,56.2641,59480.0
2020-04-22 15:30:00,62.13,62.68,62.13,62.54,98815.0,56.1917,56.6892,56.1917,56.5626,98815.0
2020-04-23 09:30:00,63.16,63.36,62.42,62.72,17732.0,57.1233,57.3042,56.454,56.7254,17732.0
2020-04-23 10:00:00,62.73,62.74,62.36,62.54,28630.0,56.7344,56.7434,56.3998,56.5626,28630.0
2020-04-23 10:30:00,62.52,62.75,62.42,62.68,24843.0,56.5445,56.7525,56.454,56.6892,24843.0
2020-04-23 11:00:00,62.63,62.78,62.58,62.76,17419.0,56.644,56.7796,56.5987,56.7615,17419.0
2020-04-23 11:30:00,62.77,62.77,62.54,62.61,33193.0,56.7706,56.7706,56.5626,56.6259,33193.0
2020-04-23 12:00:00,62.6,62.64,61.98,62.14,69434.0,56.6168,56.653,56.0561,56.2008,69434.0
2020-04-23 12:30:00,62.06,62.13,60.99,61.58,39029.0,56.1284,56.1917,55.1607,55.6943,39029.0
2020-04-23 13:00:00,61.59,61.84,61.31,61.45,19960.0,55.7034,55.9295,55.4501,55.5767,19960.0
2020-04-23 13:30:00,61.45,61.53,61.16,61.35,21957.0,55.5767,55.6491,55.3145,55.4863,21957.0
2020-04-23 14:00:00,61.35,61.84,61.29,61.78,36292.0,55.4863,55.9295,55.432,55.8752,36292.0
2020-04-23 14:30:00,61.79,62.07,61.74,61.97,23806.0,55.8842,56.1375,55.839,56.047,23806.0
2020-04-23 15:00:00,61.96,61.96,61.61,61.63,28806.0,56.038,56.038,55.7214,55.7395,28806.0
2020-04-23 15:30:00,61.63,62.02,61.53,61.53,65405.0,55.7395,56.0923,55.6491,55.6491,65405.0
2020-04-24 09:30:00,61.81,62.44,60.96,60.98,19123.0,55.9023,56.4721,55.1336,55.1517,19123.0
2020-04-24 10:00:00,61.03,61.24,60.9,61.05,20765.0,55.1969,55.3868,55.0793,55.215,20765.0
2020-04-24 10:30:00,60.98,61.29,60.98,61.16,11200.0,55.1517,55.432,55.1517,55.3145,11200.0
2020-04-24 11:00:00,61.2,61.35,61.07,61.25,11154.0,55.3506,55.4863,55.2331,55.3959,11154.0
2020-04-24 11:30:00,61.29,61.36,61.16,61.22,20337.0,55.432,55.4953,55.3145,55.3687,20337.0
2020-04-24 12:00:00,61.24,61.24,60.95,61.07,47394.0,55.3868,55.3868,55.1245,55.2331,47394.0
2020-04-24 12:30:00,61.05,61.1,60.91,61.01,21958.0,55.215,55.2602,55.0884,55.1788,21958.0
2020-04-24 13:00:00,60.99,61.08,60.97,61.08,27468.0,55.1607,55.2421,55.1426,55.2421,27468.0
2020-04-24 13:30:00,61.06,61.37,60.99,61.3,38786.0,55.224,55.5044,55.1607,55.4411,38786.0
2020-04-24 14:00:00,61.29,61.61,61.22,61.6,30829.0,55.432,55.7214,55.3687,55.7124,30829.0
2020-04-24 14:30:00,61.59,61.71,61.53,61.55,11185.0,55.7034,55.8119,55.6491,55.6672,11185.0
2020-04-24 15:00:00,61.53,61.83,61.5,61.83,15451.0,55.6491,55.9204,55.622,55.9204,15451.0
2020-04-24 15:30:00,61.8,62.06,61.74,61.83,103098.0,55.8933,56.1284,55.839,55.9204,103098.0
2020-04-27 09:30:00,62.5,62.54,61.9,62.3,40770.0,56.5264,56.5626,55.9837,56.3455,40770.0
2020-04-27 10:00:00,62.31,62.76,62.29,62.76,74569.0,56.3545,56.7615,56.3365,56.7615,74569.0
2020-04-27 10:30:00,62.74,62.79,62.5,62.54,25175.0,56.7434,56.7887,56.5264,56.5626,25175.0
2020-04-27 11:00:00,62.55,63.0,62.54,62.92,20417.0,56.5716,56.9786,56.5626,56.9062,20417.0
2020-04-27 11:30:00,62.94,62.97,62.66,62.78,45267.0,56.9243,56.9515,56.6711,56.7796,45267.0
2020-04-27 12:00:00,62.8,63.03,62.69,62.89,40143.0,56.7977,57.0057,56.6982,56.8791,40143.0
2020-04-27 12:30:00,62.9,63.04,62.83,62.99,49080.0,56.8882,57.0148,56.8248,56.9696,49080.0
2020-04-27 13:00:00,62.99,63.01,62.86,62.91,19663.0,56.9696,56.9876,56.852,56.8972,19663.0
2020-04-27 13:30:00,62.88,63.03,62.86,62.89,45502.0,56.8701,57.0057,56.852,56.8791,45502.0
2020-04-27 14:00:00,62.88,63.02,62.88,62.99,30254.0,56.8701,56.9967,56.8701,56.9696,30254.0
2020-04-27 14:30:00,63.0,63.02,62.89,62.97,50652.0,56.9786,56.9967,56.8791,56.9515,50652.0
2020-04-27 15:00:00,62.95,63.14,62.91,62.96,74245.0,56.9334,57.1052,56.8972,56.9424,74245.0
2020-04-27 15:30:00,62.97,63.51,62.94,63.04,153290.0,56.9515,57.4399,56.9243,57.0148,153290.0
2020-04-28 09:30:00,64.0,64.06,63.65,63.73,31055.0,57.883,57.9373,57.5665,57.6388,31055.0
2020-04-28 10:00:00,63.59,63.75,63.26,63.44,51427.0,57.5122,57.6569,57.2137,57.3765,51427.0
2020-04-28 10:30:00,63.44,63.56,62.78,62.88,44575.0,57.3765,57.4851,56.7796,56.8701,44575.0
2020-04-28 11:00:00,62.9,63.17,62.84,63.15,11151.0,56.8882,57.1323,56.8339,57.1143,11151.0
2020-04-28 11:30:00,63.14,63.2,62.98,63.19,10300.0,57.1052,57.1595,56.9605,57.1504,10300.0
2020-04-28 12:00:00,63.21,63.32,63.1,63.17,19638.0,57.1685,57.268,57.069,57.1323,19638.0
2020-04-28 12:30:00,63.17,63.76,63.17,63.74,18673.0,57.1323,57.666,57.1323,57.6479,18673.0
2020-04-28 13:00:00,63.78,63.78,63.59,63.64,75904.0,57.684,57.684,57.5122,57.5574,75904.0
2020-04-28 13:30:00,63.66,63.91,63.63,63.87,74998.0,57.5755,57.8016,57.5484,57.7654,74998.0
2020-04-28 14:00:00,63.91,64.04,63.86,63.94,25891.0,57.8016,57.9192,57.7564,57.8288,25891.0
2020-04-28 14:30:00,63.95,64.0,63.82,63.84,32328.0,57.8378,57.883,57.7202,57.7383,32328.0
2020-04-28 15:00:00,63.87,63.9,63.6,63.85,28624.0,57.7654,57.7926,57.5212,57.7474,28624.0
2020-04-28 15:30:00,63.82,63.86,63.36,63.57,72381.0,57.7202,57.7564,57.3042,57.4941,72381.0
2020-04-29 09:30:00,63.91,64.71,63.91,64.45,40920.0,57.8016,58.5252,57.8016,58.29,40920.0
2020-04-29 10:00:00,64.42,64.42,63.95,64.14,24646.0,58.2629,58.2629,57.8378,58.0096,24646.0
2020-04-29 10:30:00,64.19,64.22,63.96,64.05,23681.0,58.0549,58.082,57.8468,57.9282,23681.0
2020-04-29 11:00:00,64.06,64.32,63.92,64.28,47052.0,57.9373,58.1724,57.8107,58.1363,47052.0
2020-04-29 11:30:00,64.28,64.53,64.16,64.52,11901.0,58.1363,58.3624,58.0277,58.3533,11901.0
2020-04-29 12:00:00,64.53,64.55,64.35,64.44,33040.0,58.3624,58.3805,58.1996,58.281,33040.0
2020-04-29 12:30:00,64.44,64.64,64.39,64.63,16640.0,58.281,58.4618,58.2357,58.4528,16640.0
2020-04-29 13:00:00,64.64,64.81,64.56,64.62,12629.0,58.4618,58.6156,58.3895,58.4438,12629.0
2020-04-29 13:30:00,64.6,64.77,64.54,64.77,17808.0,58.4257,58.5794,58.3714,58.5794,17808.0
2020-04-29 14:00:00,64.78,64.79,64.27,64.5,35012.0,58.5885,58.5975,58.1272,58.3352,35012.0
2020-04-29 14:30:00,64.55,64.73,64.49,64.67,19362.0,58.3805,58.5432,58.3262,58.489,19362.0
2020-04-29 15:00:00,64.68,65.2,64.64,65.15,39277.0,58.498,58.9683,58.4618,58.9231,39277.0
2020-04-29 15:30:00,65.16,65.24,64.85,64.93,88663.0,58.9321,59.0045,58.6518,58.7241,88663.0
2020-04-30 09:30:00,64.61,64.64,64.09,64.53,22762.0,58.4347,58.4618,57.9644,58.3624,22762.0
2020-04-30 10:00:00,64.62,64.83,64.35,64.83,22047.0,58.4438,58.6337,58.1996,58.6337,22047.0
2020-04-30 10:30:00,64.78,64.93,64.73,64.89,62125.0,58.5885,58.7241,58.5432,58.688,62125.0
2020-04-30 11:00:00,64.88,65.24,64.88,65.13,22501.0,58.6789,59.0045,58.6789,58.905,22501.0
2020-04-30 11:30:00,65.1,65.23,64.77,64.77,24956.0,58.8779,58.9955,58.5794,58.5794,24956.0
2020-04-30 12:00:00,64.76,64.87,64.63,64.8,41675.0,58.5704,58.6699,58.4528,58.6066,41675.0
2020-04-30 12:30:00,64.79,65.14,64.75,65.1,17159.0,58.5975,58.9141,58.5613,58.8779,17159.0
2020-04-30 13:00:00,65.13,65.14,65.04,65.06,13561.0,58.905,58.9141,58.8236,58.8417,13561.0
2020-04-30 13:30:00,65.05,65.06,64.63,64.66,62421.0,58.8327,58.8417,58.4528,58.4799,62421.0
2020-04-30 14:00:00,64.64,64.92,64.58,64.91,19269.0,58.4618,58.7151,58.4076,58.706,19269.0
2020-04-30 14:30:00,64.87,65.0,64.54,64.55,17330.0,58.6699,58.7874,58.3714,58.3805,17330.0
2020-04-30 15:00:00,64.55,64.9,64.47,64.75,29980.0,58.3805,58.697,58.3081,58.5613,29980.0
2020-04-30 15:30:00,64.76,64.82,64.35,64.44,79937.0,58.5704,58.6246,58.1996,58.281,79937.0
2020-05-01 09:30:00,63.47,63.9,62.93,63.19,12639.0,57.4037,57.7926,56.9153,57.1504,12639.0
2020-05-01 10:00:00,63.23,63.45,63.02,63.17,18488.0,57.1866,57.3856,56.9967,57.1323,18488.0
2020-05-01 10:30:00,63.1,63.35,63.04,63.28,12100.0,57.069,57.2951,57.0148,57.2318,12100.0
2020-05-01 11:00:00,63.23,63.23,62.98,62.98,12874.0,57.1866,57.1866,56.9605,56.9605,12874.0
2020-05-01 11:30:00,62.98,63.11,62.89,62.95,17152.0,56.9605,57.0781,56.8791,56.9334,17152.0
2020-05-01 12:00:00,62.94,63.13,62.86,63.08,22268.0,56.9243,57.0962,56.852,57.0509,22268.0
2020-05-01 12:30:00,63.04,63.16,62.97,63.02,22347.0,57.0148,57.1233,56.9515,56.9967,22347.0
2020-05-01 13:00:00,62.97,63.07,62.82,62.92,21561.0,56.9515,57.0419,56.8158,56.9062,21561.0
2020-05-01 13:30:00,62.9,63.03,62.81,62.85,23406.0,56.8882,57.0057,56.8068,56.8429,23406.0
2020-05-01 14:00:00,62.85,63.02,62.71,62.97,28900.0,56.8429,56.9967,56.7163,56.9515,28900.0
2020-05-01 14:30:00,62.95,63.09,62.93,63.08,15028.0,56.9334,57.06,56.9153,57.0509,15028.0
2020-05-01 15:00:00,63.06,63.16,62.97,63.02,25922.0,57.0329,57.1233,56.9515,56.9967,25922.0
2020-05-01 15:30:00,63.02,63.22,62.87,63.21,64621.0,56.9967,57.1776,56.861,57.1685,64621.0
2020-05-04 09:30:00,62.97,62.98,62.54,62.9,16273.0,56.9515,56.9605,56.5626,56.8882,16273.0
2020-05-04 10:00:00,62.8,63.11,62.7,62.9,22634.0,56.7977,57.0781,56.7073,56.8882,22634.0
2020-05-04 10:30:00,62.87,63.06,62.81,62.89,12213.0,56.861,57.0329,56.8068,56.8791,12213.0
2020-05-04 11:00:00,62.82,63.19,62.82,63.14,16762.0,56.8158,57.1504,56.8158,57.1052,16762.0
2020-05-04 11:30:00,63.14,63.26,63.08,63.1,21975.0,57.1052,57.2137,57.0509,57.069,21975.0
2020-05-04 12:00:00,63.11,63.35,63.04,63.28,29331.0,57.0781,57.2951,57.0148,57.2318,29331.0
2020-05-04 12:30:00,63.34,63.35,62.91,62.92,18810.0,57.2861,57.2951,56.8972,56.9062,18810.0
2020-05-04 13:00:00,62.91,62.99,62.61,62.62,22366.0,56.8972,56.9696,56.6259,56.6349,22366.0
2020-05-04 13:30:00,62.63,62.79,62.59,62.76,30532.0,56.644,56.7887,56.6078,56.7615,30532.0
2020-05-04 14:00:00,62.76,62.95,62.65,62.89,50572.0,56.7615,56.9334,56.662,56.8791,50572.0
2020-05-04 14:30:00,62.89,62.98,62.75,62.93,24540.0,56.8791,56.9605,56.7525,56.9153,24540.0
2020-05-04 15:00:00,62.94,62.98,62.79,62.87,39708.0,56.9243,56.9605,56.7887,56.861,39708.0
2020-05-04 15:30:00,62.85,63.1,62.76,62.96,73100.0,56.8429,57.069,56.7615,56.9424,73100.0
2020-05-05 09:30:00,63.42,63.93,63.42,63.54,18838.0,57.3585,57.8197,57.3585,57.467,18838.0
2020-05-05 10:00:00,63.63,63.7,63.21,63.45,32887.0,57.5484,57.6117,57.1685,57.3856,32887.0
2020-05-05 10:30:00,63.51,63.69,63.4,63.43,34339.0,57.4399,57.6026,57.3404,57.3675,34339.0
2020-05-05 11:00:00,63.43,63.53,63.26,63.43,33023.0,57.3675,57.4579,57.2137,57.3675,33023.0
2020-05-05 11:30:00,63.34,63.54,63.3,63.54,23625.0,57.2861,57.467,57.2499,57.467,23625.0
2020-05-05 12:00:00,63.52,63.53,63.26,63.32,39181.0,57.4489,57.4579,57.2137,57.268,39181.0
2020-05-05 12:30:00,63.31,63.35,63.17,63.32,30281.0,57.259,57.2951,57.1323,57.268,30281.0
2020-05-05 13:00:00,63.31,63.51,63.21,63.42,26800.0,57.259,57.4399,57.1685,57.3585,26800.0
2020-05-05 13:30:00,63.43,63.7,63.43,63.66,29034.0,57.3675,57.6117,57.3675,57.5755,29034.0
2020-05-05 14:00:00,63.65,63.68,63.4,63.54,32968.0,57.5665,57.5936,57.3404,57.467,32968.0
2020-05-05 14:30:00,63.53,63.65,63.5,63.53,30301.0,57.4579,57.5665,57.4308,57.4579,30301.0
2020-05-05 15:00:00,63.51,63.51,62.99,63.05,39267.0,57.4399,57.4399,56.9696,57.0238,39267.0
2020-05-05 15:30:00,63.01,63.09,62.64,62.66,138498.0,56.9876,57.06,56.653,56.6711,138498.0
2020-05-06 09:30:00,63.0,63.37,62.37,62.69,42460.0,56.9786,57.3132,56.4088,56.6982,42460.0
2020-05-06 10:00:00,62.71,63.16,62.09,62.91,36277.0,56.7163,57.1233,56.1556,56.8972,36277.0
2020-05-06 10:30:00,62.91,63.48,62.84,63.38,51834.0,56.8972,57.4127,56.8339,57.3223,51834.0
2020-05-06 11:00:00,63.37,63.59,63.35,63.51,28682.0,57.3132,57.5122,57.2951,57.4399,28682.0
2020-05-06 11:30:00,63.48,63.78,63.47,63.78,36904.0,57.4127,57.684,57.4037,57.684,36904.0
2020-05-06 12:00:00,63.78,63.8,63.59,63.8,36227.0,57.684,57.7021,57.5122,57.7021,36227.0
2020-05-06 12:30:00,63.8,63.8,63.57,63.68,46611.0,57.7021,57.7021,57.4941,57.5936,46611.0
2020-05-06 13:00:00,63.68,64.04,63.64,64.04,33799.0,57.5936,57.9192,57.5574,57.9192,33799.0
2020-05-06 13:30:00,64.06,64.32,64.01,64.01,30691.0,57.9373,58.1724,57.8921,57.8921,30691.0
2020-05-06 14:00:00,64.01,64.04,63.8,63.88,31053.0,57.8921,57.9192,57.7021,57.7745,31053.0
2020-05-06 14:30:00,63.87,64.04,63.82,63.95,87686.0,57.7654,57.9192,57.7202,57.8378,87686.0
2020-05-06 15:00:00,63.97,64.03,63.7,63.77,85872.0,57.8559,57.9102,57.6117,57.675,85872.0
2020-05-06 15:30:00,63.76,63.78,63.38,63.68,266739.0,57.666,57.684,57.3223,57.5936,266739.0
2020-05-07 09:30:00,64.77,64.85,64.01,64.29,65050.0,58.5794,58.6518,57.8921,58.1453,65050.0
2020-05-07 10:00:00,64.34,64.55,64.12,64.47,24722.0,58.1905,58.3805,57.9915,58.3081,24722.0
2020-05-07 10:30:00,64.46,64.49,64.04,64.04,24316.0,58.2991,58.3262,57.9192,57.9192,24316.0
2020-05-07 11:00:00,64.1,64.41,64.01,64.4,18310.0,57.9735,58.2538,57.8921,58.2448,18310.0
2020-05-07 11:30:00,64.4,65.07,64.37,64.95,21425.0,58.2448,58.8507,58.2177,58.7422,21425.0
2020-05-07 12:00:00,64.98,65.29,64.9,65.27,29127.0,58.7694,59.0497,58.697,59.0316,29127.0
2020-05-07 12:30:00,65.35,65.38,65.07,65.29,31642.0,59.104,59.1311,58.8507,59.0497,31642.0
2020-05-07 13:00:00,65.3,65.42,65.16,65.22,43598.0,59.0588,59.1673,58.9321,58.9864,43598.0
2020-05-07 13:30:00,65.19,65.24,65.09,65.14,17731.0,58.9593,59.0045,58.8688,58.9141,17731.0
2020-05-07 14:00:00,65.16,65.16,64.76,64.84,41545.0,58.9321,58.9321,58.5704,58.6427,41545.0
2020-05-07 14:30:00,64.85,65.06,64.73,65.02,30647.0,58.6518,58.8417,58.5432,58.8055,30647.0
2020-05-07 15:00:00,64.98,65.23,64.87,65.09,44069.0,58.7694,58.9955,58.6699,58.8688,44069.0
2020-05-07 15:30:00,65.09,65.3,64.94,65.14,122204.0,58.8688,59.0588,58.7332,58.9141,122204.0
2020-05-08 09:30:00,65.59,66.39,61.43,62.61,213899.0,59.321,60.0446,55.5587,56.6259,213899.0
2020-05-08 10:00:00,62.48,62.79,61.95,62.69,61985.0,56.5083,56.7887,56.029,56.6982,61985.0
2020-05-08 10:30:00,62.71,62.95,62.09,62.31,70910.0,56.7163,56.9334,56.1556,56.3545,70910.0
2020-05-08 11:00:00,62.3,62.9,62.12,62.73,64897.0,56.3455,56.8882,56.1827,56.7344,64897.0
2020-05-08 11:30:00,62.63,63.56,62.62,63.45,89479.0,56.644,57.4851,56.6349,57.3856,89479.0
2020-05-08 12:00:00,63.43,63.77,63.14,63.18,65219.0,57.3675,57.675,57.1052,57.1414,65219.0
2020-05-08 12:30:00,63.22,63.25,62.35,62.97,77313.0,57.1776,57.2047,56.3907,56.9515,77313.0
2020-05-08 13:00:00,62.89,63.14,62.85,63.07,36480.0,56.8791,57.1052,56.8429,57.0419,36480.0
2020-05-08 13:30:00,63.09,63.14,62.54,62.73,41572.0,57.06,57.1052,56.5626,56.7344,41572.0
2020-05-08 14:00:00,62.77,63.14,62.65,63.07,34259.0,56.7706,57.1052,56.662,57.0419,34259.0
2020-05-08 14:30:00,63.05,63.33,63.04,63.3,29697.0,57.0238,57.2771,57.0148,57.2499,29697.0
2020-05-08 15:00:00,63.32,63.63,63.28,63.39,70372.0,57.268,57.5484,57.2318,57.3313,70372.0
2020-05-08 15:30:00,63.41,63.48,63.17,63.34,155202.0,57.3494,57.4127,57.1323,57.2861,155202.0
2020-05-11 09:30:00,62.9,63.24,62.53,62.99,32658.0,56.8882,57.1957,56.5535,56.9696,32658.0
2020-05-11 10:00:00,63.04,63.47,62.98,63.42,23201.0,57.0148,57.4037,56.9605,57.3585,23201.0
2020-05-11 10:30:00,63.38,63.73,63.18,63.19,27810.0,57.3223,57.6388,57.1414,57.1504,27810.0
2020-05-11 11:00:00,63.2,63.25,62.93,63.16,30526.0,57.1595,57.2047,56.9153,57.1233,30526.0
2020-05-11 11:30:00,63.16,63.44,63.16,63.39,20473.0,57.1233,57.3765,57.1233,57.3313,20473.0
2020-05-11 12:00:00,63.4,63.41,63.08,63.41,37225.0,57.3404,57.3494,57.0509,57.3494,37225.0
2020-05-11 12:30:00,63.4,63.62,63.33,63.6,21375.0,57.3404,57.5393,57.2771,57.5212,21375.0
2020-05-11 13:00:00,63.6,63.74,63.51,63.51,36518.0,57.5212,57.6479,57.4399,57.4399,36518.0
2020-05-11 13:30:00,63.5,63.72,63.49,63.6,26024.0,57.4308,57.6298,57.4218,57.5212,26024.0
2020-05-11 14:00:00,63.6,63.66,63.3,63.3,19534.0,57.5212,57.5755,57.2499,57.2499,19534.0
2020-05-11 14:30:00,63.3,63.54,63.26,63.47,35403.0,57.2499,57.467,57.2137,57.4037,35403.0
2020-05-11 15:00:00,63.47,63.86,63.46,63.51,60032.0,57.4037,57.7564,57.3946,57.4399,60032.0
2020-05-11 15:30:00,63.52,63.57,63.18,63.37,74962.0,57.4489,57.4941,57.1414,57.3132,74962.0
2020-05-12 09:30:00,63.33,63.5,62.37,62.56,21534.0,57.2771,57.4308,56.4088,56.5807,21534.0
2020-05-12 10:00:00,62.55,63.15,62.54,62.9,22463.0,56.5716,57.1143,56.5626,56.8882,22463.0
2020-05-12 10:30:00,62.91,63.27,62.91,63.06,20535.0,56.8972,57.2228,56.8972,57.0329,20535.0
2020-05-12 11:00:00,63.07,63.26,63.01,63.14,16974.0,57.0419,57.2137,56.9876,57.1052,16974.0
2020-05-12 11:30:00,63.19,63.21,63.0,63.15,19618.0,57.1504,57.1685,56.9786,57.1143,19618.0
2020-05-12 12:00:00,63.15,63.21,63.08,63.19,27226.0,57.1143,57.1685,57.0509,57.1504,27226.0
2020-05-12 12:30:00,63.17,63.2,63.06,63.15,16653.0,57.1323,57.1595,57.0329,57.1143,16653.0
2020-05-12 13:00:00,63.14,63.26,62.74,62.79,20314.0,57.1052,57.2137,56.7434,56.7887,20314.0
2020-05-12 13:30:00,62.79,63.06,62.75,63.05,16177.0,56.7887,57.0329,56.7525,57.0238,16177.0
2020-05-12 14:00:00,63.05,63.08,62.78,62.86,26013.0,57.0238,57.0509,56.7796,56.852,26013.0
2020-05-12 14:30:00,62.84,62.95,62.76,62.93,25548.0,56.8339,56.9334,56.7615,56.9153,25548.0
2020-05-12 15:00:00,62.89,62.89,62.55,62.75,38700.0,56.8791,56.8791,56.5716,56.7525,38700.0
2020-05-12 15:30:00,62.75,62.87,62.12,62.12,136830.0,56.7525,56.861,56.1827,56.1827,136830.0
2020-05-13 09:30:00,61.84,62.32,61.0,61.56,26396.0,55.9295,56.3636,55.1698,55.6762,26396.0
2020-05-13 10:00:00,61.55,61.81,60.97,61.27,18810.0,55.6672,55.9023,55.1426,55.4139,18810.0
2020-05-13 10:30:00,61.26,61.45,60.7,60.75,35799.0,55.4049,55.5767,54.8984,54.9436,35799.0
2020-05-13 11:00:00,60.72,60.83,60.3,60.38,30467.0,54.9165,55.016,54.5367,54.609,30467.0
2020-05-13 11:30:00,60.36,60.4,59.77,59.88,24862.0,54.5909,54.6271,54.0573,54.1568,24862.0
2020-05-13 12:00:00,59.89,59.89,59.03,59.45,36783.0,54.1658,54.1658,53.388,53.7679,36783.0
2020-05-13 12:30:00,59.44,59.85,59.44,59.61,57361.0,53.7589,54.1297,53.7589,53.9126,57361.0
2020-05-13 13:00:00,59.61,59.62,59.04,59.17,85282.0,53.9126,53.9216,53.3971,53.5147,85282.0
2020-05-13 13:30:00,59.13,59.25,58.91,58.91,48124.0,53.4785,53.587,53.2795,53.2795,48124.0
2020-05-13 14:00:00,58.9,59.31,58.67,59.22,43933.0,53.2705,53.6413,53.0624,53.5599,43933.0
2020-05-13 14:30:00,59.24,59.43,58.83,58.83,22696.0,53.578,53.7498,53.2072,53.2072,22696.0
2020-05-13 15:00:00,58.94,59.12,58.78,58.89,30090.0,53.3066,53.4694,53.1619,53.2614,30090.0
2020-05-13 15:30:00,58.89,59.87,58.85,59.68,133572.0,53.2614,54.1478,53.2252,53.9759,133572.0
2020-05-14 09:30:00,59.39,59.59,58.7,58.98,33267.0,53.7136,53.8945,53.0896,53.3428,33267.0
2020-05-14 10:00:00,58.9,59.22,58.74,58.75,45611.0,53.2705,53.5599,53.1258,53.1348,45611.0
2020-05-14 10:30:00,58.76,59.08,58.72,59.05,48710.0,53.1438,53.4333,53.1077,53.4061,48710.0
2020-05-14 11:00:00,59.07,59.76,59.06,59.41,37870.0,53.4242,54.0483,53.4152,53.7317,37870.0
2020-05-14 11:30:00,59.52,59.66,59.0,59.04,32290.0,53.8312,53.9578,53.3609,53.3971,32290.0
2020-05-14 12:00:00,59.04,59.47,58.99,59.44,28333.0,53.3971,53.786,53.3519,53.7589,28333.0
2020-05-14 12:30:00,59.45,59.92,59.2,59.77,39432.0,53.7679,54.193,53.5418,54.0573,39432.0
2020-05-14 13:00:00,59.78,59.78,59.55,59.66,27629.0,54.0664,54.0664,53.8583,53.9578,27629.0
2020-05-14 13:30:00,59.68,59.69,59.35,59.39,44539.0,53.9759,53.985,53.6775,53.7136,44539.0
2020-05-14 14:00:00,59.39,59.57,59.25,59.55,15671.0,53.7136,53.8764,53.587,53.8583,15671.0
2020-05-14 14:30:00,59.55,59.63,59.36,59.46,51370.0,53.8583,53.9307,53.6865,53.7769,51370.0
2020-05-14 15:00:00,59.45,59.73,59.45,59.68,81862.0,53.7679,54.0211,53.7679,53.9759,81862.0
2020-05-14 15:30:00,59.69,60.06,59.59,59.99,107809.0,53.985,54.3196,53.8945,54.2563,107809.0
2020-05-15 09:30:00,59.6,59.94,59.13,59.82,22199.0,53.9036,54.2111,53.4785,54.1025,22199.0
2020-05-15 10:00:00,59.83,59.88,59.35,59.37,39437.0,54.1116,54.1568,53.6775,53.6955,39437.0
2020-05-15 10:30:00,59.38,59.51,58.89,58.92,41458.0,53.7046,53.8222,53.2614,53.2886,41458.0
2020-05-15 11:00:00,58.9,59.03,58.73,58.99,56555.0,53.2705,53.388,53.1167,53.3519,56555.0
2020-05-15 11:30:00,59.01,59.48,59.01,59.39,30380.0,53.37,53.795,53.37,53.7136,30380.0
2020-05-15 12:00:00,59.39,59.78,59.38,59.72,43381.0,53.7136,54.0664,53.7046,54.0121,43381.0
2020-05-15 12:30:00,59.7,59.95,59.69,59.75,18603.0,53.994,54.2201,53.985,54.0392,18603.0
2020-05-15 13:00:00,59.8,59.97,59.73,59.93,12328.0,54.0844,54.2382,54.0211,54.202,12328.0
2020-05-15 13:30:00,59.91,59.97,59.81,59.9,18466.0,54.1839,54.2382,54.0935,54.1749,18466.0
2020-05-15 14:00:00,59.93,60.12,59.88,60.06,26375.0,54.202,54.3739,54.1568,54.3196,26375.0
2020-05-15 14:30:00,60.05,60.05,59.7,59.73,19955.0,54.3106,54.3106,53.994,54.0211,19955.0
2020-05-15 15:00:00,59.8,60.19,59.75,60.09,37469.0,54.0844,54.4372,54.0392,54.3467,37469.0
2020-05-15 15:30:00,60.09,60.29,59.97,60.29,107140.0,54.3467,54.5276,54.2382,54.5276,107140.0
2020-05-18 09:30:00,61.54,61.81,61.11,61.72,32152.0,55.6581,55.9023,55.2692,55.8209,32152.0
2020-05-18 10:00:00,61.76,62.17,61.75,61.94,31681.0,55.8571,56.2279,55.8481,56.0199,31681.0
2020-05-18 10:30:00,61.91,62.2,61.9,62.14,24894.0,55.9928,56.2551,55.9837,56.2008,24894.0
2020-05-18 11:00:00,62.14,62.31,62.07,62.21,18620.0,56.2008,56.3545,56.1375,56.2641,18620.0
2020-05-18 11:30:00,62.2,62.73,62.19,62.35,50767.0,56.2551,56.7344,56.246,56.3907,50767.0
2020-05-18 12:00:00,62.33,62.61,62.28,62.38,34697.0,56.3726,56.6259,56.3274,56.4179,34697.0
2020-05-18 12:30:00,62.37,62.39,62.16,62.18,19786.0,56.4088,56.4269,56.2189,56.237,19786.0
2020-05-18 13:00:00,62.2,62.46,62.17,62.4,13673.0,56.2551,56.4902,56.2279,56.4359,13673.0
2020-05-18 13:30:00,62.38,62.45,62.31,62.37,16834.0,56.4179,56.4812,56.3545,56.4088,16834.0
2020-05-18 14:00:00,62.36,62.59,62.36,62.4,43095.0,56.3998,56.6078,56.3998,56.4359,43095.0
2020-05-18 14:30:00,62.42,62.44,62.31,62.4,32600.0,56.454,56.4721,56.3545,56.4359,32600.0
2020-05-18 15:00:00,62.4,62.53,62.38,62.46,42761.0,56.4359,56.5535,56.4179,56.4902,42761.0
2020-05-18 15:30:00,62.46,62.85,62.37,62.37,143175.0,56.4902,56.8429,56.4088,56.4088,143175.0
2020-05-19 09:30:00,62.61,62.91,62.11,62.42,11876.0,56.6259,56.8972,56.1737,56.454,11876.0
2020-05-19 10:00:00,62.39,62.91,62.38,62.57,11405.0,56.4269,56.8972,56.4179,56.5897,11405.0
2020-05-19 10:30:00,62.62,62.78,62.39,62.71,14003.0,56.6349,56.7796,56.4269,56.7163,14003.0
2020-05-19 11:00:00,62.69,62.69,62.36,62.36,38761.0,56.6982,56.6982,56.3998,56.3998,38761.0
2020-05-19 11:30:00,62.36,62.46,62.26,62.34,21704.0,56.3998,56.4902,56.3093,56.3817,21704.0
2020-05-19 12:00:00,62.37,62.44,62.26,62.41,19320.0,56.4088,56.4721,56.3093,56.445,19320.0
2020-05-19 12:30:00,62.39,62.48,62.22,62.45,17504.0,56.4269,56.5083,56.2731,56.4812,17504.0
2020-05-19 13:00:00,62.43,62.58,62.41,62.58,15908.0,56.4631,56.5987,56.445,56.5987,15908.0
2020-05-19 13:30:00,62.56,62.58,62.44,62.45,13325.0,56.5807,56.5987,56.4721,56.4812,13325.0
2020-05-19 14:00:00,62.45,62.66,62.32,62.53,37879.0,56.4812,56.6711,56.3636,56.5535,37879.0
2020-05-19 14:30:00,62.52,62.63,62.41,62.47,68111.0,56.5445,56.644,56.445,56.4993,68111.0
2020-05-19 15:00:00,62.46,62.67,62.31,62.33,46336.0,56.4902,56.6801,56.3545,56.3726,46336.0
2020-05-19 15:30:00,62.36,62.36,61.65,61.7,60146.0,56.3998,56.3998,55.7576,55.8028,60146.0
2020-05-20 09:30:00,62.2,62.8,62.2,62.65,16331.0,56.2551,56.7977,56.2551,56.662,16331.0
2020-05-20 10:00:00,62.59,62.98,62.5,62.91,59592.0,56.6078,56.9605,56.5264,56.8972,59592.0
2020-05-20 10:30:00,62.92,63.04,62.71,62.75,24354.0,56.9062,57.0148,56.7163,56.7525,24354.0
2020-05-20 11:00:00,62.75,62.9,62.68,62.9,44023.0,56.7525,56.8882,56.6892,56.8882,44023.0
2020-05-20 11:30:00,62.97,63.02,62.82,62.91,55339.0,56.9515,56.9967,56.8158,56.8972,55339.0
2020-05-20 12:00:00,62.94,62.94,62.38,62.65,41980.0,56.9243,56.9243,56.4179,56.662,41980.0
2020-05-20 12:30:00,62.65,62.75,62.46,62.71,35132.0,56.662,56.7525,56.4902,56.7163,35132.0
2020-05-20 13:00:00,62.71,62.74,62.22,62.35,66883.0,56.7163,56.7434,56.2731,56.3907,66883.0
2020-05-20 13:30:00,62.35,62.5,62.27,62.38,42886.0,56.3907,56.5264,56.3184,56.4179,42886.0
2020-05-20 14:00:00,62.36,62.54,62.25,62.39,43338.0,56.3998,56.5626,56.3003,56.4269,43338.0
2020-05-20 14:30:00,62.39,62.74,62.37,62.59,38854.0,56.4269,56.7434,56.4088,56.6078,38854.0
2020-05-20 15:00:00,62.59,62.65,62.41,62.65,47403.0,56.6078,56.662,56.445,56.662,47403.0
2020-05-20 15:30:00,62.65,62.79,62.42,62.63,87407.0,56.662,56.7887,56.454,56.644,87407.0
2020-05-21 09:30:00,62.74,63.45,62.66,63.24,59631.0,56.7434,57.3856,56.6711,57.1957,59631.0
2020-05-21 10:00:00,63.26,63.26,62.8,62.8,29780.0,57.2137,57.2137,56.7977,56.7977,29780.0
2020-05-21 10:30:00,62.81,63.12,62.78,62.99,26531.0,56.8068,57.0871,56.7796,56.9696,26531.0
2020-05-21 11:00:00,62.96,62.99,62.68,62.76,49599.0,56.9424,56.9696,56.6892,56.7615,49599.0
2020-05-21 11:30:00,62.76,62.85,62.73,62.77,21686.0,56.7615,56.8429,56.7344,56.7706,21686.0
2020-05-21 12:00:00,62.78,63.17,62.77,63.07,26835.0,56.7796,57.1323,56.7706,57.0419,26835.0
2020-05-21 12:30:00,63.05,63.09,62.98,62.99,25061.0,57.0238,57.06,56.9605,56.9696,25061.0
2020-05-21 13:00:00,63.01,63.18,62.95,63.12,51578.0,56.9876,57.1414,56.9334,57.0871,51578.0
2020-05-21 13:30:00,63.13,63.16,63.03,63.07,27040.0,57.0962,57.1233,57.0057,57.0419,27040.0
2020-05-21 14:00:00,63.06,63.11,63.0,63.03,41461.0,57.0329,57.0781,56.9786,57.0057,41461.0
2020-05-21 14:30:00,63.02,63.02,62.79,62.84,26931.0,56.9967,56.9967,56.7887,56.8339,26931.0
2020-05-21 15:00:00,62.85,63.18,62.85,63.14,48878.0,56.8429,57.1414,56.8429,57.1052,48878.0
2020-05-21 15:30:00,63.15,63.27,62.69,62.95,122266.0,57.1143,57.2228,56.6982,56.9334,122266.0
2020-05-22 09:30:00,62.45,62.96,62.45,62.66,33155.0,56.4812,56.9424,56.4812,56.6711,33155.0
2020-05-22 10:00:00,62.69,62.69,62.1,62.44,34125.0,56.6982,56.6982,56.1646,56.4721,34125.0
2020-05-22 10:30:00,62.41,62.61,62.4,62.47,19934.0,56.445,56.6259,56.4359,56.4993,19934.0
2020-05-22 11:00:00,62.45,62.75,62.4,62.53,27539.0,56.4812,56.7525,56.4359,56.5535,27539.0
2020-05-22 11:30:00,62.49,62.76,62.42,62.67,19284.0,56.5173,56.7615,56.454,56.6801,19284.0
2020-05-22 12:00:00,62.65,62.85,62.65,62.78,23980.0,56.662,56.8429,56.662,56.7796,23980.0
2020-05-22 12:30:00,62.79,63.1,62.79,63.04,21900.0,56.7887,57.069,56.7887,57.0148,21900.0
2020-05-22 13:00:00,62.99,63.03,62.9,62.96,21888.0,56.9696,57.0057,56.8882,56.9424,21888.0
2020-05-22 13:30:00,62.97,63.07,62.97,63.06,17101.0,56.9515,57.0419,56.9515,57.0329,17101.0
2020-05-22 14:00:00,63.07,63.23,63.05,63.19,16135.0,57.0419,57.1866,57.0238,57.1504,16135.0
2020-05-22 14:30:00,63.21,63.35,62.97,62.98,20038.0,57.1685,57.2951,56.9515,56.9605,20038.0
2020-05-22 15:00:00,62.99,63.03,62.95,62.98,37103.0,56.9696,57.0057,56.9334,56.9605,37103.0
2020-05-22 15:30:00,62.98,63.33,62.95,63.31,95292.0,56.9605,57.2771,56.9334,57.259,95292.0
2020-05-26 09:30:00,64.37,65.0,64.12,64.3,62159.0,58.2177,58.7874,57.9915,58.1543,62159.0
2020-05-26 10:00:00,64.35,64.48,64.22,64.3,32676.0,58.1996,58.3171,58.082,58.1543,32676.0
2020-05-26 10:30:00,64.24,64.37,64.17,64.22,19028.0,58.1001,58.2177,58.0368,58.082,19028.0
2020-05-26 11:00:00,64.22,64.32,63.82,64.01,35673.0,58.082,58.1724,57.7202,57.8921,35673.0
2020-05-26 11:30:00,63.9,63.97,63.62,63.78,46096.0,57.7926,57.8559,57.5393,57.684,46096.0
2020-05-26 12:00:00,63.8,63.82,63.53,63.53,31886.0,57.7021,57.7202,57.4579,57.4579,31886.0
2020-05-26 12:30:00,63.57,63.81,63.52,63.76,33344.0,57.4941,57.7112,57.4489,57.666,33344.0
2020-05-26 13:00:00,63.79,63.91,63.63,63.79,25745.0,57.6931,57.8016,57.5484,57.6931,25745.0
2020-05-26 13:30:00,63.79,63.81,63.63,63.65,25617.0,57.6931,57.7112,57.5484,57.5665,25617.0
2020-05-26 14:00:00,63.61,63.75,63.55,63.68,17887.0,57.5303,57.6569,57.476,57.5936,17887.0
2020-05-26 14:30:00,63.68,63.85,63.64,63.78,19932.0,57.5936,57.7474,57.5574,57.684,19932.0
2020-05-26 15:00:00,63.77,63.79,63.6,63.65,18558.0,57.675,57.6931,57.5212,57.5665,18558.0
2020-05-26 15:30:00,63.64,63.7,63.28,63.39,65471.0,57.5574,57.6117,57.2318,57.3313,65471.0
2020-05-27 09:30:00,63.79,63.93,63.35,63.59,56830.0,57.6931,57.8197,57.2951,57.5122,56830.0
2020-05-27 10:00:00,63.64,63.72,63.43,63.55,46452.0,57.5574,57.6298,57.3675,57.476,46452.0
2020-05-27 10:30:00,63.57,63.57,62.52,62.67,37555.0,57.4941,57.4941,56.5445,56.6801,37555.0
2020-05-27 11:00:00,62.7,63.17,62.56,63.11,31809.0,56.7073,57.1323,56.5807,57.0781,31809.0
2020-05-27 11:30:00,63.22,63.23,62.53,63.12,30985.0,57.1776,57.1866,56.5535,57.0871,30985.0
2020-05-27 12:00:00,63.15,63.39,63.01,63.13,35184.0,57.1143,57.3313,56.9876,57.0962,35184.0
2020-05-27 12:30:00,63.1,63.34,63.1,63.17,27935.0,57.069,57.2861,57.069,57.1323,27935.0
2020-05-27 13:00:00,63.16,63.25,62.96,63.05,34391.0,57.1233,57.2047,56.9424,57.0238,34391.0
2020-05-27 13:30:00,63.05,63.15,62.85,62.97,35699.0,57.0238,57.1143,56.8429,56.9515,35699.0
2020-05-27 14:00:00,62.99,63.17,62.81,62.95,79184.0,56.9696,57.1323,56.8068,56.9334,79184.0
2020-05-27 14:30:00,62.96,63.0,62.6,62.8,117241.0,56.9424,56.9786,56.6168,56.7977,117241.0
2020-05-27 15:00:00,62.8,62.95,62.69,62.85,112737.0,56.7977,56.9334,56.6982,56.8429,112737.0
2020-05-27 15:30:00,62.86,63.14,62.78,63.04,234574.0,56.852,57.1052,56.7796,57.0148,234574.0
2020-05-28 09:30:00,63.22,63.75,63.22,63.44,55807.0,57.1776,57.6569,57.1776,57.3765,55807.0
2020-05-28 10:00:00,63.38,63.7,63.32,63.67,20761.0,57.3223,57.6117,57.268,57.5846,20761.0
2020-05-28 10:30:00,63.74,63.9,63.65,63.83,18956.0,57.6479,57.7926,57.5665,57.7293,18956.0
2020-05-28 11:00:00,63.91,63.95,63.34,63.52,15460.0,57.8016,57.8378,57.2861,57.4489,15460.0
2020-05-28 11:30:00,63.53,63.53,63.23,63.5,15002.0,57.4579,57.4579,57.1866,57.4308,15002.0
2020-05-28 12:00:00,63.55,63.67,63.5,63.54,16019.0,57.476,57.5846,57.4308,57.467,16019.0
2020-05-28 12:30:00,63.55,63.79,63.55,63.75,10583.0,57.476,57.6931,57.476,57.6569,10583.0
2020-05-28 13:00:00,63.77,63.88,63.77,63.84,13838.0,57.675,57.7745,57.675,57.7383,13838.0
2020-05-28 13:30:00,63.82,63.89,63.76,63.76,15059.0,57.7202,57.7835,57.666,57.666,15059.0
2020-05-28 14:00:00,63.76,63.88,63.7,63.71,15488.0,57.666,57.7745,57.6117,57.6207,15488.0
2020-05-28 14:30:00,63.74,63.81,63.66,63.77,12388.0,57.6479,57.7112,57.5755,57.675,12388.0
2020-05-28 15:00:00,63.77,63.88,63.42,63.43,23383.0,57.675,57.7745,57.3585,57.3675,23383.0
2020-05-28 15:30:00,63.44,63.49,63.03,63.03,91427.0,57.3765,57.4218,57.0057,57.0057,91427.0
2020-05-29 09:30:00,62.82,62.87,61.84,61.88,72234.0,56.8158,56.861,55.9295,55.9656,72234.0
2020-05-29 10:00:00,61.89,61.96,61.42,61.96,63771.0,55.9747,56.038,55.5496,56.038,63771.0
2020-05-29 10:30:00,61.98,62.0,61.59,61.66,59456.0,56.0561,56.0742,55.7034,55.7667,59456.0
2020-05-29 11:00:00,61.62,62.05,61.51,61.98,75616.0,55.7305,56.1194,55.631,56.0561,75616.0
2020-05-29 11:30:00,61.97,62.1,61.84,61.98,43406.0,56.047,56.1646,55.9295,56.0561,43406.0
2020-05-29 12:00:00,61.98,61.98,61.57,61.59,29021.0,56.0561,56.0561,55.6853,55.7034,29021.0
2020-05-29 12:30:00,61.59,61.61,61.21,61.54,52695.0,55.7034,55.7214,55.3597,55.6581,52695.0
2020-05-29 13:00:00,61.51,61.53,61.36,61.36,42724.0,55.631,55.6491,55.4953,55.4953,42724.0
2020-05-29 13:30:00,61.35,61.45,61.03,61.32,48480.0,55.4863,55.5767,55.1969,55.4592,48480.0
2020-05-29 14:00:00,61.36,61.72,61.32,61.72,41062.0,55.4953,55.8209,55.4592,55.8209,41062.0
2020-05-29 14:30:00,61.77,62.13,61.37,62.12,34417.0,55.8662,56.1917,55.5044,56.1827,34417.0
2020-05-29 15:00:00,62.15,62.28,61.85,62.03,52577.0,56.2098,56.3274,55.9385,56.1013,52577.0
2020-05-29 15:30:00,62.04,62.59,62.02,62.26,167852.0,56.1104,56.6078,56.0923,56.3093,167852.0
2020-06-01 09:30:00,62.21,62.48,62.14,62.28,37552.0,56.2641,56.5083,56.2008,56.3274,37552.0
2020-06-01 10:00:00,62.25,62.61,62.06,62.47,44059.0,56.3003,56.6259,56.1284,56.4993,44059.0
2020-06-01 10:30:00,62.5,62.73,62.49,62.72,53500.0,56.5264,56.7344,56.5173,56.7254,53500.0
2020-06-01 11:00:00,62.7,62.97,62.7,62.84,36525.0,56.7073,56.9515,56.7073,56.8339,36525.0
2020-06-01 11:30:00,62.84,63.14,62.82,63.11,31056.0,56.8339,57.1052,56.8158,57.0781,31056.0
2020-06-01 12:00:00,63.1,63.38,63.09,63.19,40748.0,57.069,57.3223,57.06,57.1504,40748.0
2020-06-01 12:30:00,63.18,63.28,63.16,63.22,20446.0,57.1414,57.2318,57.1233,57.1776,20446.0
2020-06-01 13:00:00,63.27,63.55,63.27,63.55,17929.0,57.2228,57.476,57.2228,57.476,17929.0
2020-06-01 13:30:00,63.54,63.56,63.42,63.46,14923.0,57.467,57.4851,57.3585,57.3946,14923.0
2020-06-01 14:00:00,63.46,63.55,63.29,63.29,17502.0,57.3946,57.476,57.2409,57.2409,17502.0
2020-06-01 14:30:00,63.28,63.42,63.25,63.41,30098.0,57.2318,57.3585,57.2047,57.3494,30098.0
2020-06-01 15:00:00,63.39,63.41,63.13,63.23,31514.0,57.3313,57.3494,57.0962,57.1866,31514.0
2020-06-01 15:30:00,63.25,63.31,63.03,63.06,103911.0,57.2047,57.259,57.0057,57.0329,103911.0
2020-06-02 09:30:00,63.91,63.91,63.13,63.22,35856.0,57.8016,57.8016,57.0962,57.1776,35856.0
2020-06-02 10:00:00,63.24,63.27,63.0,63.15,34393.0,57.1957,57.2228,56.9786,57.1143,34393.0
2020-06-02 10:30:00,63.16,63.35,63.02,63.26,53876.0,57.1233,57.2951,56.9967,57.2137,53876.0
2020-06-02 11:00:00,63.26,63.4,63.15,63.27,32653.0,57.2137,57.3404,57.1143,57.2228,32653.0
2020-06-02 11:30:00,63.29,63.37,63.23,63.25,40724.0,57.2409,57.3132,57.1866,57.2047,40724.0
2020-06-02 12:00:00,63.26,63.5,63.25,63.39,28181.0,57.2137,57.4308,57.2047,57.3313,28181.0
2020-06-02 12:30:00,63.36,63.44,63.26,63.26,26317.0,57.3042,57.3765,57.2137,57.2137,26317.0
2020-06-02 13:00:00,63.26,63.33,63.17,63.33,27407.0,57.2137,57.2771,57.1323,57.2771,27407.0
2020-06-02 13:30:00,63.33,63.42,63.22,63.23,56962.0,57.2771,57.3585,57.1776,57.1866,56962.0
2020-06-02 14:00:00,63.23,63.42,63.23,63.35,43199.0,57.1866,57.3585,57.1866,57.2951,43199.0
2020-06-02 14:30:00,63.34,63.53,63.27,63.52,16757.0,57.2861,57.4579,57.2228,57.4489,16757.0
2020-06-02 15:00:00,63.51,63.54,63.31,63.36,38646.0,57.4399,57.467,57.259,57.3042,38646.0
2020-06-02 15:30:00,63.38,63.76,63.28,63.74,109210.0,57.3223,57.666,57.2318,57.6479,109210.0
2020-06-03 09:30:00,64.03,64.21,63.7,63.83,20217.0,57.9102,58.0729,57.6117,57.7293,20217.0
2020-06-03 10:00:00,63.82,63.88,63.56,63.66,37661.0,57.7202,57.7745,57.4851,57.5755,37661.0
2020-06-03 10:30:00,63.69,64.2,63.68,64.2,41493.0,57.6026,58.0639,57.5936,58.0639,41493.0
2020-06-03 11:00:00,64.15,64.22,64.06,64.09,31372.0,58.0187,58.082,57.9373,57.9644,31372.0
2020-06-03 11:30:00,64.1,64.17,63.98,64.12,32530.0,57.9735,58.0368,57.8649,57.9915,32530.0
2020-06-03 12:00:00,64.1,64.11,63.73,63.77,52475.0,57.9735,57.9825,57.6388,57.675,52475.0
2020-06-03 12:30:00,63.76,63.81,63.55,63.56,18611.0,57.666,57.7112,57.476,57.4851,18611.0
2020-06-03 13:00:00,63.58,63.85,63.52,63.83,15438.0,57.5032,57.7474,57.4489,57.7293,15438.0
2020-06-03 13:30:00,63.82,63.83,63.61,63.71,18692.0,57.7202,57.7293,57.5303,57.6207,18692.0
2020-06-03 14:00:00,63.73,63.92,63.73,63.87,15803.0,57.6388,57.8107,57.6388,57.7654,15803.0
2020-06-03 14:30:00,63.85,64.08,63.85,64.04,23865.0,57.7474,57.9554,57.7474,57.9192,23865.0
2020-06-03 15:00:00,64.0,64.0,63.65,63.65,36565.0,57.883,57.883,57.5665,57.5665,36565.0
2020-06-03 15:30:00,63.65,63.98,63.62,63.74,64601.0,57.5665,57.8649,57.5393,57.6479,64601.0
2020-06-04 09:30:00,63.32,63.83,62.56,62.75,45512.0,57.268,57.7293,56.5807,56.7525,45512.0
2020-06-04 10:00:00,62.75,63.5,62.7,63.4,55199.0,56.7525,57.4308,56.7073,57.3404,55199.0
2020-06-04 10:30:00,63.4,63.51,63.35,63.43,25160.0,57.3404,57.4399,57.2951,57.3675,25160.0
2020-06-04 11:00:00,63.42,63.58,63.31,63.58,41006.0,57.3585,57.5032,57.259,57.5032,41006.0
2020-06-04 11:30:00,63.59,63.74,63.38,63.47,42486.0,57.5122,57.6479,57.3223,57.4037,42486.0
2020-06-04 12:00:00,63.47,63.56,63.28,63.46,47109.0,57.4037,57.4851,57.2318,57.3946,47109.0
2020-06-04 12:30:00,63.41,63.78,63.36,63.7,46859.0,57.3494,57.684,57.3042,57.6117,46859.0
2020-06-04 13:00:00,63.71,63.91,63.65,63.69,51872.0,57.6207,57.8016,57.5665,57.6026,51872.0
2020-06-04 13:30:00,63.68,63.95,63.67,63.9,28266.0,57.5936,57.8378,57.5846,57.7926,28266.0
2020-06-04 14:00:00,63.89,63.92,63.72,63.78,36551.0,57.7835,57.8107,57.6298,57.684,36551.0
2020-06-04 14:30:00,63.75,64.04,63.68,63.93,59823.0,57.6569,57.9192,57.5936,57.8197,59823.0
2020-06-04 15:00:00,63.92,63.95,63.55,63.77,75094.0,57.8107,57.8378,57.476,57.675,75094.0
2020-06-04 15:30:00,63.7,63.81,63.59,63.67,96998.0,57.6117,57.7112,57.5122,57.5846,96998.0
2020-06-05 09:30:00,64.49,65.06,64.13,65.06,50991.0,58.3262,58.8417,58.0006,58.8417,50991.0
2020-06-05 10:00:00,65.05,65.26,64.8,64.84,35024.0,58.8327,59.0226,58.6066,58.6427,35024.0
2020-06-05 10:30:00,64.87,64.9,64.36,64.41,56045.0,58.6699,58.697,58.2086,58.2538,56045.0
2020-06-05 11:00:00,64.41,64.44,63.92,64.09,124567.0,58.2538,58.281,57.8107,57.9644,124567.0
2020-06-05 11:30:00,64.16,64.16,63.83,63.98,58158.0,58.0277,58.0277,57.7293,57.8649,58158.0
2020-06-05 12:00:00,63.96,64.13,63.86,63.94,37358.0,57.8468,58.0006,57.7564,57.8288,37358.0
2020-06-05 12:30:00,63.95,64.15,63.94,64.02,33320.0,57.8378,58.0187,57.8288,57.9011,33320.0
2020-06-05 13:00:00,64.03,64.06,63.8,63.93,41291.0,57.9102,57.9373,57.7021,57.8197,41291.0
2020-06-05 13:30:00,63.94,63.96,63.75,63.78,39116.0,57.8288,57.8468,57.6569,57.684,39116.0
2020-06-05 14:00:00,63.78,63.86,63.58,63.65,58262.0,57.684,57.7564,57.5032,57.5665,58262.0
2020-06-05 14:30:00,63.66,63.73,63.28,63.54,81353.0,57.5755,57.6388,57.2318,57.467,81353.0
2020-06-05 15:00:00,63.55,63.73,63.54,63.63,62658.0,57.476,57.6388,57.467,57.5484,62658.0
2020-06-05 15:30:00,63.63,63.63,63.16,63.26,175372.0,57.5484,57.5484,57.1233,57.2137,175372.0
2020-06-08 09:30:00,63.02,63.87,62.54,63.87,89312.0,56.9967,57.7654,56.5626,57.7654,89312.0
2020-06-08 10:00:00,63.87,63.87,63.42,63.59,48125.0,57.7654,57.7654,57.3585,57.5122,48125.0
2020-06-08 10:30:00,63.6,63.8,63.54,63.75,38816.0,57.5212,57.7021,57.467,57.6569,38816.0
2020-06-08 11:00:00,63.75,63.99,63.74,63.99,47193.0,57.6569,57.874,57.6479,57.874,47193.0
2020-06-08 11:30:00,63.97,64.14,63.86,64.13,29086.0,57.8559,58.0096,57.7564,58.0006,29086.0
2020-06-08 12:00:00,64.13,64.35,64.12,64.31,42706.0,58.0006,58.1996,57.9915,58.1634,42706.0
2020-06-08 12:30:00,64.31,64.84,64.3,64.76,70644.0,58.1634,58.6427,58.1543,58.5704,70644.0
2020-06-08 13:00:00,64.78,65.1,64.71,65.08,52171.0,58.5885,58.8779,58.5252,58.8598,52171.0
2020-06-08 13:30:00,65.08,65.34,64.95,65.21,46525.0,58.8598,59.0949,58.7422,58.9774,46525.0
2020-06-08 14:00:00,65.21,65.43,65.16,65.43,50123.0,58.9774,59.1763,58.9321,59.1763,50123.0
2020-06-08 14:30:00,65.44,65.73,65.29,65.73,125857.0,59.1854,59.4477,59.0497,59.4477,125857.0
2020-06-08 15:00:00,65.7,65.94,65.67,65.83,83406.0,59.4205,59.6376,59.3934,59.5381,83406.0
2020-06-08 15:30:00,65.84,66.12,65.83,65.98,200623.0,59.5472,59.8004,59.5381,59.6738,200623.0
2020-06-09 09:30:00,65.7,65.7,64.88,64.89,55403.0,59.4205,59.4205,58.6789,58.688,55403.0
2020-06-09 10:00:00,64.89,65.11,64.85,64.94,52588.0,58.688,58.8869,58.6518,58.7332,52588.0
2020-06-09 10:30:00,64.9,65.45,64.79,65.42,37977.0,58.697,59.1944,58.5975,59.1673,37977.0
2020-06-09 11:00:00,65.42,65.54,65.23,65.28,30459.0,59.1673,59.2758,58.9955,59.0407,30459.0
2020-06-09 11:30:00,65.28,65.44,65.23,65.36,33988.0,59.0407,59.1854,58.9955,59.113,33988.0
2020-06-09 12:00:00,65.35,65.42,65.13,65.16,115419.0,59.104,59.1673,58.905,58.9321,115419.0
2020-06-09 12:30:00,65.19,65.19,64.98,65.1,24063.0,58.9593,58.9593,58.7694,58.8779,24063.0
2020-06-09 13:00:00,65.12,65.28,65.07,65.22,39671.0,58.896,59.0407,58.8507,58.9864,39671.0
2020-06-09 13:30:00,65.23,65.5,65.22,65.49,23800.0,58.9955,59.2397,58.9864,59.2306,23800.0
2020-06-09 14:00:00,65.5,65.51,65.28,65.31,27183.0,59.2397,59.2487,59.0407,59.0678,27183.0
2020-06-09 14:30:00,65.31,65.43,65.22,65.42,29221.0,59.0678,59.1763,58.9864,59.1673,29221.0
2020-06-09 15:00:00,65.42,65.83,65.39,65.77,59935.0,59.1673,59.5381,59.1402,59.4838,59935.0
2020-06-09 15:30:00,65.78,66.02,65.72,65.83,185506.0,59.4929,59.71,59.4386,59.5381,185506.0
2020-06-10 09:30:00,66.13,67.83,65.87,65.88,111475.0,59.8094,61.347,59.5743,59.5833,111475.0
2020-06-10 10:00:00,65.97,66.13,65.64,65.67,41326.0,59.6647,59.8094,59.3663,59.3934,41326.0
2020-06-10 10:30:00,65.66,65.79,65.09,65.09,42532.0,59.3844,59.5019,58.8688,58.8688,42532.0
2020-06-10 11:00:00,65.09,65.6,64.87,65.52,71181.0,58.8688,59.3301,58.6699,59.2577,71181.0
2020-06-10 11:30:00,65.5,65.53,65.24,65.37,50425.0,59.2397,59.2668,59.0045,59.1221,50425.0
2020-06-10 12:00:00,65.38,65.38,65.13,65.26,14818.0,59.1311,59.1311,58.905,59.0226,14818.0
2020-06-10 12:30:00,65.26,65.48,65.21,65.43,45989.0,59.0226,59.2216,58.9774,59.1763,45989.0
2020-06-10 13:00:00,65.43,65.48,65.28,65.36,46131.0,59.1763,59.2216,59.0407,59.113,46131.0
2020-06-10 13:30:00,65.37,65.41,65.2,65.29,18698.0,59.1221,59.1583,58.9683,59.0497,18698.0
2020-06-10 14:00:00,65.34,65.63,65.28,65.42,48205.0,59.0949,59.3572,59.0407,59.1673,48205.0
2020-06-10 14:30:00,65.43,65.44,64.89,64.99,37552.0,59.1763,59.1854,58.688,58.7784,37552.0
2020-06-10 15:00:00,64.95,65.06,64.61,65.01,40409.0,58.7422,58.8417,58.4347,58.7965,40409.0
2020-06-10 15:30:00,65.08,65.24,64.91,65.01,126744.0,58.8598,59.0045,58.706,58.7965,126744.0
2020-06-11 09:30:00,63.73,63.84,63.12,63.37,27626.0,57.6388,57.7383,57.0871,57.3132,27626.0
2020-06-11 10:00:00,63.34,63.36,62.94,63.12,25736.0,57.2861,57.3042,56.9243,57.0871,25736.0
2020-06-11 10:30:00,63.08,63.55,63.07,63.55,43046.0,57.0509,57.476,57.0419,57.476,43046.0
2020-06-11 11:00:00,63.54,63.68,63.44,63.53,27238.0,57.467,57.5936,57.3765,57.4579,27238.0
2020-06-11 11:30:00,63.55,63.55,63.28,63.34,39980.0,57.476,57.476,57.2318,57.2861,39980.0
2020-06-11 12:00:00,63.31,63.44,62.8,62.84,43055.0,57.259,57.3765,56.7977,56.8339,43055.0
2020-06-11 12:30:00,62.96,63.22,62.67,62.78,34054.0,56.9424,57.1776,56.6801,56.7796,34054.0
2020-06-11 13:00:00,62.79,63.27,62.79,62.94,39920.0,56.7887,57.2228,56.7887,56.9243,39920.0
2020-06-11 13:30:00,62.89,63.4,62.88,63.4,40837.0,56.8791,57.3404,56.8701,57.3404,40837.0
2020-06-11 14:00:00,63.4,63.43,62.87,63.07,48471.0,57.3404,57.3675,56.861,57.0419,48471.0
2020-06-11 14:30:00,63.09,63.16,62.67,62.79,49245.0,57.06,57.1233,56.6801,56.7887,49245.0
2020-06-11 15:00:00,62.73,63.04,62.69,62.8,56875.0,56.7344,57.0148,56.6982,56.7977,56875.0
2020-06-11 15:30:00,62.67,63.12,62.67,62.79,243299.0,56.6801,57.0871,56.6801,56.7887,243299.0
2020-06-12 09:30:00,63.95,67.0,63.34,63.97,38953.0,57.8378,60.5963,57.2861,57.8559,38953.0
2020-06-12 10:00:00,63.97,63.97,63.31,63.31,22619.0,57.8559,57.8559,57.259,57.259,22619.0
2020-06-12 10:30:00,63.29,63.5,62.55,62.55,54163.0,57.2409,57.4308,56.5716,56.5716,54163.0
2020-06-12 11:00:00,62.54,62.83,62.18,62.65,61317.0,56.5626,56.8248,56.237,56.662,61317.0
2020-06-12 11:30:00,62.66,62.95,62.51,62.87,33420.0,56.6711,56.9334,56.5354,56.861,33420.0
2020-06-12 12:00:00,62.9,62.97,62.7,62.85,32110.0,56.8882,56.9515,56.7073,56.8429,32110.0
2020-06-12 12:30:00,62.82,62.82,62.59,62.69,27881.0,56.8158,56.8158,56.6078,56.6982,27881.0
2020-06-12 13:00:00,62.71,62.73,62.05,62.1,27986.0,56.7163,56.7344,56.1194,56.1646,27986.0
2020-06-12 13:30:00,62.13,62.17,61.51,61.51,39524.0,56.1917,56.2279,55.631,55.631,39524.0
2020-06-12 14:00:00,61.52,62.04,61.46,61.91,41296.0,55.6401,56.1104,55.5858,55.9928,41296.0
2020-06-12 14:30:00,61.91,62.34,61.8,62.07,33260.0,55.9928,56.3817,55.8933,56.1375,33260.0
2020-06-12 15:00:00,62.09,62.46,61.93,61.96,60903.0,56.1556,56.4902,56.0109,56.038,60903.0
2020-06-12 15:30:00,61.97,62.6,61.9,62.53,162705.0,56.047,56.6168,55.9837,56.5535,162705.0
2020-06-15 09:30:00,61.56,61.8,61.12,61.8,50129.0,55.6762,55.8933,55.2783,55.8933,50129.0
2020-06-15 10:00:00,61.76,61.95,61.52,61.76,30822.0,55.8571,56.029,55.6401,55.8571,30822.0
2020-06-15 10:30:00,61.76,62.1,61.62,61.93,23874.0,55.8571,56.1646,55.7305,56.0109,23874.0
2020-06-15 11:00:00,61.99,62.45,61.99,62.2,23891.0,56.0651,56.4812,56.0651,56.2551,23891.0
2020-06-15 11:30:00,62.21,62.37,62.03,62.17,43390.0,56.2641,56.4088,56.1013,56.2279,43390.0
2020-06-15 12:00:00,62.16,62.42,62.13,62.22,48473.0,56.2189,56.454,56.1917,56.2731,48473.0
2020-06-15 12:30:00,62.19,62.7,62.15,62.7,38496.0,56.246,56.7073,56.2098,56.7073,38496.0
2020-06-15 13:00:00,62.74,62.95,62.64,62.87,45670.0,56.7434,56.9334,56.653,56.861,45670.0
2020-06-15 13:30:00,62.9,63.01,62.64,62.67,22619.0,56.8882,56.9876,56.653,56.6801,22619.0
2020-06-15 14:00:00,62.66,63.27,62.66,63.0,108681.0,56.6711,57.2228,56.6711,56.9786,108681.0
2020-06-15 14:30:00,63.0,63.15,62.77,62.8,41518.0,56.9786,57.1143,56.7706,56.7977,41518.0
2020-06-15 15:00:00,62.77,63.06,62.61,62.63,38554.0,56.7706,57.0329,56.6259,56.644,38554.0
2020-06-15 15:30:00,62.63,62.78,62.34,62.78,95217.0,56.644,56.7796,56.3817,56.7796,95217.0
2020-06-16 09:30:00,64.15,64.2,63.93,63.99,34954.0,58.0187,58.0639,57.8197,57.874,34954.0
2020-06-16 10:00:00,63.99,64.14,63.88,64.03,81252.0,57.874,58.0096,57.7745,57.9102,81252.0
2020-06-16 10:30:00,64.08,64.1,63.05,63.05,25008.0,57.9554,57.9735,57.0238,57.0238,25008.0
2020-06-16 11:00:00,62.93,63.61,62.93,63.61,15687.0,56.9153,57.5303,56.9153,57.5303,15687.0
2020-06-16 11:30:00,63.61,64.0,63.59,63.7,28540.0,57.5303,57.883,57.5122,57.6117,28540.0
2020-06-16 12:00:00,63.72,63.74,63.42,63.73,21005.0,57.6298,57.6479,57.3585,57.6388,21005.0
2020-06-16 12:30:00,63.74,63.89,63.49,63.56,69497.0,57.6479,57.7835,57.4218,57.4851,69497.0
2020-06-16 13:00:00,63.56,63.77,63.56,63.69,41954.0,57.4851,57.675,57.4851,57.6026,41954.0
2020-06-16 13:30:00,63.66,63.68,63.35,63.42,14415.0,57.5755,57.5936,57.2951,57.3585,14415.0
2020-06-16 14:00:00,63.47,63.57,63.23,63.34,38686.0,57.4037,57.4941,57.1866,57.2861,38686.0
2020-06-16 14:30:00,63.33,63.38,63.22,63.3,26975.0,57.2771,57.3223,57.1776,57.2499,26975.0
2020-06-16 15:00:00,63.3,63.31,62.9,63.21,26456.0,57.2499,57.259,56.8882,57.1685,26456.0
2020-06-16 15:30:00,63.2,63.31,62.89,63.19,63225.0,57.1595,57.259,56.8791,57.1504,63225.0
2020-06-17 09:30:00,63.25,63.75,62.81,62.95,31240.0,57.2047,57.6569,56.8068,56.9334,31240.0
2020-06-17 10:00:00,62.91,63.18,62.29,62.29,39195.0,56.8972,57.1414,56.3365,56.3365,39195.0
2020-06-17 10:30:00,62.25,62.8,62.21,62.8,51832.0,56.3003,56.7977,56.2641,56.7977,51832.0
2020-06-17 11:00:00,62.82,62.82,62.35,62.53,39505.0,56.8158,56.8158,56.3907,56.5535,39505.0
2020-06-17 11:30:00,62.5,62.74,62.41,62.74,22628.0,56.5264,56.7434,56.445,56.7434,22628.0
2020-06-17 12:00:00,62.71,62.77,62.54,62.58,16833.0,56.7163,56.7706,56.5626,56.5987,16833.0
2020-06-17 12:30:00,62.58,62.85,62.58,62.82,20386.0,56.5987,56.8429,56.5987,56.8158,20386.0
2020-06-17 13:00:00,62.82,63.01,62.81,62.82,44592.0,56.8158,56.9876,56.8068,56.8158,44592.0
2020-06-17 13:30:00,62.86,62.95,62.76,62.77,20232.0,56.852,56.9334,56.7615,56.7706,20232.0
2020-06-17 14:00:00,62.79,62.95,62.69,62.78,28446.0,56.7887,56.9334,56.6982,56.7796,28446.0
2020-06-17 14:30:00,62.78,62.78,62.51,62.52,33256.0,56.7796,56.7796,56.5354,56.5445,33256.0
2020-06-17 15:00:00,62.44,62.51,62.22,62.34,28435.0,56.4721,56.5354,56.2731,56.3817,28435.0
2020-06-17 15:30:00,62.3,62.54,62.21,62.46,96856.0,56.3455,56.5626,56.2641,56.4902,96856.0
2020-06-18 09:30:00,62.03,62.06,61.76,61.88,20457.0,56.1013,56.1284,55.8571,55.9656,20457.0
2020-06-18 10:00:00,61.84,61.99,61.79,61.84,13905.0,55.9295,56.0651,55.8842,55.9295,13905.0
2020-06-18 10:30:00,61.85,61.87,61.33,61.64,36440.0,55.9385,55.9566,55.4682,55.7486,36440.0
2020-06-18 11:00:00,61.64,61.67,61.38,61.38,17590.0,55.7486,55.7757,55.5134,55.5134,17590.0
2020-06-18 11:30:00,61.38,61.39,60.92,61.05,39332.0,55.5134,55.5225,55.0974,55.215,39332.0
2020-06-18 12:00:00,61.07,61.08,60.85,61.05,34272.0,55.2331,55.2421,55.0341,55.215,34272.0
2020-06-18 12:30:00,61.04,61.25,60.98,61.25,28284.0,55.2059,55.3959,55.1517,55.3959,28284.0
2020-06-18 13:00:00,61.26,61.42,61.21,61.37,25772.0,55.4049,55.5496,55.3597,55.5044,25772.0
2020-06-18 13:30:00,61.39,61.66,61.34,61.66,31493.0,55.5225,55.7667,55.4773,55.7667,31493.0
2020-06-18 14:00:00,61.66,61.66,61.45,61.48,32763.0,55.7667,55.7667,55.5767,55.6039,32763.0
2020-06-18 14:30:00,61.48,61.55,61.41,61.47,70232.0,55.6039,55.6672,55.5406,55.5948,70232.0
2020-06-18 15:00:00,61.49,61.75,61.45,61.75,49598.0,55.6129,55.8481,55.5767,55.8481,49598.0
2020-06-18 15:30:00,61.75,61.91,61.7,61.86,72363.0,55.8481,55.9928,55.8028,55.9476,72363.0
2020-06-19 09:30:00,62.5,62.93,62.27,62.38,26287.0,56.5264,56.9153,56.3184,56.4179,26287.0
2020-06-19 10:00:00,62.3,62.46,62.28,62.39,11463.0,56.3455,56.4902,56.3274,56.4269,11463.0
2020-06-19 10:30:00,62.39,62.4,61.97,62.0,21691.0,56.4269,56.4359,56.047,56.0742,21691.0
2020-06-19 11:00:00,62.03,62.18,61.91,62.02,29899.0,56.1013,56.237,55.9928,56.0923,29899.0
2020-06-19 11:30:00,62.04,62.04,61.9,61.94,17450.0,56.1104,56.1104,55.9837,56.0199,17450.0
2020-06-19 12:00:00,61.94,61.94,61.36,61.57,20335.0,56.0199,56.0199,55.4953,55.6853,20335.0
2020-06-19 12:30:00,61.61,61.85,61.52,61.85,14810.0,55.7214,55.9385,55.6401,55.9385,14810.0
2020-06-19 13:00:00,61.84,61.86,61.39,61.44,15641.0,55.9295,55.9476,55.5225,55.5677,15641.0
2020-06-19 13:30:00,61.39,61.65,61.38,61.64,31308.0,55.5225,55.7576,55.5134,55.7486,31308.0
2020-06-19 14:00:00,61.65,61.75,61.5,61.63,47252.0,55.7576,55.8481,55.622,55.7395,47252.0
2020-06-19 14:30:00,61.62,61.79,61.58,61.59,23147.0,55.7305,55.8842,55.6943,55.7034,23147.0
2020-06-19 15:00:00,61.58,61.72,61.48,61.57,95053.0,55.6943,55.8209,55.6039,55.6853,95053.0
2020-06-19 15:30:00,61.56,61.66,60.09,60.17,484061.0,55.6762,55.7667,54.3467,54.4191,484061.0
2020-06-22 09:30:00,60.18,60.72,59.69,60.5,71615.0,54.4281,54.9165,53.985,54.7175,71615.0
2020-06-22 10:00:00,60.4,60.73,60.33,60.48,109270.0,54.6271,54.9256,54.5638,54.6995,109270.0
2020-06-22 10:30:00,60.47,60.5,60.04,60.09,61007.0,54.6904,54.7175,54.3015,54.3467,61007.0
2020-06-22 11:00:00,60.07,60.51,59.97,60.48,57989.0,54.3286,54.7266,54.2382,54.6995,57989.0
2020-06-22 11:30:00,60.48,60.54,60.4,60.49,43039.0,54.6995,54.7537,54.6271,54.7085,43039.0
2020-06-22 12:00:00,60.47,61.12,60.47,61.12,40885.0,54.6904,55.2783,54.6904,55.2783,40885.0
2020-06-22 12:30:00,61.12,61.2,60.97,60.99,57997.0,55.2783,55.3506,55.1426,55.1607,57997.0
2020-06-22 13:00:00,60.98,61.12,60.97,61.02,35441.0,55.1517,55.2783,55.1426,55.1878,35441.0
2020-06-22 13:30:00,61.03,61.14,60.98,61.13,31309.0,55.1969,55.2964,55.1517,55.2873,31309.0
2020-06-22 14:00:00,61.13,61.23,60.93,61.15,52052.0,55.2873,55.3778,55.1064,55.3054,52052.0
2020-06-22 14:30:00,61.14,61.33,61.09,61.27,38681.0,55.2964,55.4682,55.2511,55.4139,38681.0
2020-06-22 15:00:00,61.26,61.26,60.86,60.93,55601.0,55.4049,55.4049,55.0431,55.1064,55601.0
2020-06-22 15:30:00,60.95,61.17,60.89,61.12,120396.0,55.1245,55.3235,55.0703,55.2783,120396.0
2020-06-23 09:30:00,61.92,62.09,61.51,61.72,30607.0,56.0018,56.1556,55.631,55.8209,30607.0
2020-06-23 10:00:00,61.76,62.0,61.76,61.94,41390.0,55.8571,56.0742,55.8571,56.0199,41390.0
2020-06-23 10:30:00,61.98,61.98,61.65,61.79,14677.0,56.0561,56.0561,55.7576,55.8842,14677.0
2020-06-23 11:00:00,61.79,61.91,61.72,61.89,22626.0,55.8842,55.9928,55.8209,55.9747,22626.0
2020-06-23 11:30:00,61.89,61.89,61.62,61.67,13565.0,55.9747,55.9747,55.7305,55.7757,13565.0
2020-06-23 12:00:00,61.67,61.75,61.43,61.68,63554.0,55.7757,55.8481,55.5587,55.7848,63554.0
2020-06-23 12:30:00,61.66,61.77,61.64,61.76,16529.0,55.7667,55.8662,55.7486,55.8571,16529.0
2020-06-23 13:00:00,61.76,61.99,61.74,61.98,23013.0,55.8571,56.0651,55.839,56.0561,23013.0
2020-06-23 13:30:00,61.98,62.01,61.85,61.92,22664.0,56.0561,56.0832,55.9385,56.0018,22664.0
2020-06-23 14:00:00,61.91,61.96,61.81,61.94,36325.0,55.9928,56.038,55.9023,56.0199,36325.0
2020-06-23 14:30:00,61.94,62.02,61.67,61.82,49029.0,56.0199,56.0923,55.7757,55.9114,49029.0
2020-06-23 15:00:00,61.78,61.84,61.66,61.68,38124.0,55.8752,55.9295,55.7667,55.7848,38124.0
2020-06-23 15:30:00,61.69,61.72,61.47,61.49,110643.0,55.7938,55.8209,55.5948,55.6129,110643.0
2020-06-24 09:30:00,61.08,61.46,60.24,60.3,28412.0,55.2421,55.5858,54.4824,54.5367,28412.0
2020-06-24 10:00:00,60.34,60.38,59.97,60.23,23034.0,54.5728,54.609,54.2382,54.4733,23034.0
2020-06-24 10:30:00,60.2,60.41,60.18,60.32,61487.0,54.4462,54.6361,54.4281,54.5547,61487.0
2020-06-24 11:00:00,60.32,60.42,60.14,60.28,66280.0,54.5547,54.6452,54.3919,54.5186,66280.0
2020-06-24 11:30:00,60.26,60.31,59.85,60.11,53627.0,54.5005,54.5457,54.1297,54.3648,53627.0
2020-06-24 12:00:00,60.14,60.42,60.14,60.26,29242.0,54.3919,54.6452,54.3919,54.5005,29242.0
2020-06-24 12:30:00,60.26,60.46,60.21,60.38,23149.0,54.5005,54.6814,54.4553,54.609,23149.0
2020-06-24 13:00:00,60.36,60.39,60.12,60.12,26779.0,54.5909,54.6181,54.3739,54.3739,26779.0
2020-06-24 13:30:00,60.11,60.12,59.96,60.08,21930.0,54.3648,54.3739,54.2292,54.3377,21930.0
2020-06-24 14:00:00,60.11,60.33,59.94,60.32,21741.0,54.3648,54.5638,54.2111,54.5547,21741.0
2020-06-24 14:30:00,60.33,60.45,60.29,60.35,75558.0,54.5638,54.6723,54.5276,54.5819,75558.0
2020-06-24 15:00:00,60.35,60.39,59.9,59.94,46731.0,54.5819,54.6181,54.1749,54.2111,46731.0
2020-06-24 15:30:00,59.94,60.35,59.93,60.11,130280.0,54.2111,54.5819,54.202,54.3648,130280.0
2020-06-25 09:30:00,59.85,59.94,59.19,59.62,52475.0,54.1297,54.2111,53.5327,53.9216,52475.0
2020-06-25 10:00:00,59.62,60.07,59.51,59.89,29329.0,53.9216,54.3286,53.8222,54.1658,29329.0
2020-06-25 10:30:00,59.88,60.14,59.88,60.07,39957.0,54.1568,54.3919,54.1568,54.3286,39957.0
2020-06-25 11:00:00,60.04,60.21,59.99,60.01,29609.0,54.3015,54.4553,54.2563,54.2744,29609.0
2020-06-25 11:30:00,60.01,60.32,59.99,60.3,47431.0,54.2744,54.5547,54.2563,54.5367,47431.0
2020-06-25 12:00:00,60.34,60.58,60.34,60.47,25225.0,54.5728,54.7899,54.5728,54.6904,25225.0
2020-06-25 12:30:00,60.5,60.74,60.45,60.5,124972.0,54.7175,54.9346,54.6723,54.7175,124972.0
2020-06-25 13:00:00,60.49,60.62,60.2,60.23,23374.0,54.7085,54.8261,54.4462,54.4733,23374.0
2020-06-25 13:30:00,60.2,60.31,60.16,60.28,12263.0,54.4462,54.5457,54.41,54.5186,12263.0
2020-06-25 14:00:00,60.28,60.34,60.18,60.2,14856.0,54.5186,54.5728,54.4281,54.4462,14856.0
2020-06-25 14:30:00,60.17,60.29,60.09,60.1,13467.0,54.4191,54.5276,54.3467,54.3558,13467.0
2020-06-25 15:00:00,60.11,60.66,60.1,60.56,25089.0,54.3648,54.8622,54.3558,54.7718,25089.0
2020-06-25 15:30:00,60.55,60.93,60.55,60.91,107894.0,54.7628,55.1064,54.7628,55.0884,107894.0
2020-06-26 09:30:00,60.54,60.61,60.15,60.49,21489.0,54.7537,54.817,54.401,54.7085,21489.0
2020-06-26 10:00:00,60.43,60.48,59.8,59.91,15113.0,54.6542,54.6995,54.0844,54.1839,15113.0
2020-06-26 10:30:00,59.82,59.93,59.52,59.64,24488.0,54.1025,54.202,53.8312,53.9397,24488.0
2020-06-26 11:00:00,59.63,59.96,59.59,59.93,29276.0,53.9307,54.2292,53.8945,54.202,29276.0
2020-06-26 11:30:00,59.9,60.1,59.89,60.1,9269.0,54.1749,54.3558,54.1658,54.3558,9269.0
2020-06-26 12:00:00,60.12,60.28,59.89,60.21,23562.0,54.3739,54.5186,54.1658,54.4553,23562.0
2020-06-26 12:30:00,60.19,60.21,60.02,60.18,20264.0,54.4372,54.4553,54.2834,54.4281,20264.0
2020-06-26 13:00:00,60.19,60.35,60.16,60.29,23562.0,54.4372,54.5819,54.41,54.5276,23562.0
2020-06-26 13:30:00,60.27,60.47,60.27,60.37,28194.0,54.5095,54.6904,54.5095,54.6,28194.0
2020-06-26 14:00:00,60.36,60.46,60.24,60.25,28081.0,54.5909,54.6814,54.4824,54.4914,28081.0
2020-06-26 14:30:00,60.22,60.35,60.15,60.19,34864.0,54.4643,54.5819,54.401,54.4372,34864.0
2020-06-26 15:00:00,60.21,60.42,60.18,60.33,56341.0,54.4553,54.6452,54.4281,54.5638,56341.0
2020-06-26 15:30:00,60.32,61.08,60.24,60.79,232892.0,54.5547,55.2421,54.4824,54.9798,232892.0
2020-06-29 09:30:00,60.78,60.78,59.7,59.97,21720.0,55.2698,55.2698,54.2877,54.5333,21720.0
2020-06-29 10:00:00,60.21,60.62,60.08,60.58,16693.0,54.7515,55.1243,54.6333,55.088,16693.0
2020-06-29 10:30:00,60.54,60.78,60.47,60.64,19042.0,55.0516,55.2698,54.9879,55.1425,19042.0
2020-06-29 11:00:00,60.64,60.71,60.49,60.69,28422.0,55.1425,55.2062,55.0061,55.188,28422.0
2020-06-29 11:30:00,60.72,60.72,60.58,60.65,19623.0,55.2153,55.2153,55.088,55.1516,19623.0
2020-06-29 12:00:00,60.68,60.8,60.64,60.8,23682.0,55.1789,55.288,55.1425,55.288,23682.0
2020-06-29 12:30:00,60.78,60.81,60.36,60.39,65289.0,55.2698,55.2971,54.8879,54.9152,65289.0
2020-06-29 13:00:00,60.38,60.43,60.24,60.36,31655.0,54.9061,54.9516,54.7788,54.8879,31655.0
2020-06-29 13:30:00,60.35,60.44,60.33,60.41,15269.0,54.8788,54.9607,54.8606,54.9334,15269.0
2020-06-29 14:00:00,60.37,60.44,60.2,60.21,17694.0,54.897,54.9607,54.7424,54.7515,17694.0
2020-06-29 14:30:00,60.22,60.32,60.17,60.19,22478.0,54.7606,54.8515,54.7151,54.7333,22478.0
2020-06-29 15:00:00,60.18,60.25,59.96,60.09,50026.0,54.7242,54.7879,54.5242,54.6424,50026.0
2020-06-29 15:30:00,60.09,60.21,59.89,60.2,99609.0,54.6424,54.7515,54.4605,54.7424,99609.0
2020-06-30 09:30:00,60.37,60.81,60.06,60.55,39821.0,54.897,55.2971,54.6151,55.0607,39821.0
2020-06-30 10:00:00,60.48,60.86,60.37,60.8,22805.0,54.997,55.3426,54.897,55.288,22805.0
2020-06-30 10:30:00,60.79,60.92,60.62,60.89,38704.0,55.2789,55.3971,55.1243,55.3699,38704.0
2020-06-30 11:00:00,60.89,61.01,60.86,60.98,46348.0,55.3699,55.479,55.3426,55.4517,46348.0
2020-06-30 11:30:00,60.99,61.0,60.76,60.78,84548.0,55.4608,55.4699,55.2516,55.2698,84548.0
2020-06-30 12:00:00,60.77,60.9,60.75,60.85,60695.0,55.2607,55.379,55.2426,55.3335,60695.0
2020-06-30 12:30:00,60.85,60.87,60.66,60.72,16369.0,55.3335,55.3517,55.1607,55.2153,16369.0
2020-06-30 13:00:00,60.71,60.73,60.57,60.69,16798.0,55.2062,55.2244,55.0789,55.188,16798.0
2020-06-30 13:30:00,60.68,60.79,60.59,60.75,9282.0,55.1789,55.2789,55.0971,55.2426,9282.0
2020-06-30 14:00:00,60.73,60.73,60.59,60.68,21131.0,55.2244,55.2244,55.0971,55.1789,21131.0
2020-06-30 14:30:00,60.68,60.83,60.67,60.81,35545.0,55.1789,55.3153,55.1698,55.2971,35545.0
2020-06-30 15:00:00,60.81,60.88,60.68,60.84,17200.0,55.2971,55.3608,55.1789,55.3244,17200.0
2020-06-30 15:30:00,60.84,61.0,60.76,60.92,119730.0,55.3244,55.4699,55.2516,55.3971,119730.0
2020-07-01 09:30:00,60.77,61.23,60.63,61.17,65176.0,55.2607,55.679,55.1334,55.6245,65176.0
2020-07-01 10:00:00,61.18,61.44,61.15,61.29,49710.0,55.6336,55.87,55.6063,55.7336,49710.0
2020-07-01 10:30:00,61.25,61.38,61.16,61.33,57201.0,55.6972,55.8154,55.6154,55.77,57201.0
2020-07-01 11:00:00,61.33,61.52,61.22,61.26,61447.0,55.77,55.9427,55.6699,55.7063,61447.0
2020-07-01 11:30:00,61.27,61.44,61.24,61.34,49593.0,55.7154,55.87,55.6881,55.7791,49593.0
2020-07-01 12:00:00,61.34,61.37,61.26,61.36,13548.0,55.7791,55.8063,55.7063,55.7972,13548.0
2020-07-01 12:30:00,61.36,61.5,61.23,61.29,16155.0,55.7972,55.9246,55.679,55.7336,16155.0
2020-07-01 13:00:00,61.29,61.33,61.2,61.31,19109.0,55.7336,55.77,55.6518,55.7518,19109.0
2020-07-01 13:30:00,61.31,61.5,61.28,61.33,14986.0,55.7518,55.9246,55.7245,55.77,14986.0
2020-07-01 14:00:00,61.33,61.4,61.24,61.34,19598.0,55.77,55.8336,55.6881,55.7791,19598.0
2020-07-01 14:30:00,61.34,61.36,61.18,61.27,16201.0,55.7791,55.7972,55.6336,55.7154,16201.0
2020-07-01 15:00:00,61.27,61.36,61.18,61.33,29058.0,55.7154,55.7972,55.6336,55.77,29058.0
2020-07-01 15:30:00,61.33,61.39,61.03,61.11,35495.0,55.77,55.8245,55.4972,55.5699,35495.0
2020-07-02 09:30:00,61.56,61.67,61.0,61.13,35435.0,55.9791,56.0791,55.4699,55.5881,35435.0
2020-07-02 10:00:00,61.11,61.17,60.59,60.62,120298.0,55.5699,55.6245,55.0971,55.1243,120298.0
2020-07-02 10:30:00,60.58,60.58,59.94,60.22,95822.0,55.088,55.088,54.506,54.7606,95822.0
2020-07-02 11:00:00,60.21,60.46,60.15,60.3,65048.0,54.7515,54.9788,54.6969,54.8333,65048.0
2020-07-02 11:30:00,60.29,60.5,60.26,60.42,35398.0,54.8243,55.0152,54.797,54.9425,35398.0
2020-07-02 12:00:00,60.43,60.43,60.25,60.32,32858.0,54.9516,54.9516,54.7879,54.8515,32858.0
2020-07-02 12:30:00,60.33,60.47,60.33,60.44,24310.0,54.8606,54.9879,54.8606,54.9607,24310.0
2020-07-02 13:00:00,60.43,60.54,60.43,60.5,18209.0,54.9516,55.0516,54.9516,55.0152,18209.0
2020-07-02 13:30:00,60.53,60.67,60.41,60.57,23014.0,55.0425,55.1698,54.9334,55.0789,23014.0
2020-07-02 14:00:00,60.55,60.58,60.47,60.52,16317.0,55.0607,55.088,54.9879,55.0334,16317.0
2020-07-02 14:30:00,60.53,60.67,60.47,60.48,30796.0,55.0425,55.1698,54.9879,54.997,30796.0
2020-07-02 15:00:00,60.48,60.48,60.25,60.28,30682.0,54.997,54.997,54.7879,54.8152,30682.0
2020-07-02 15:30:00,60.28,60.3,59.86,60.01,91309.0,54.8152,54.8333,54.4332,54.5696,91309.0
2020-07-06 09:30:00,60.66,60.94,60.13,60.4,55344.0,55.1607,55.4153,54.6788,54.9243,55344.0
2020-07-06 10:00:00,60.43,60.66,59.98,60.02,61960.0,54.9516,55.1607,54.5424,54.5787,61960.0
2020-07-06 10:30:00,59.99,60.42,59.84,60.2,62177.0,54.5515,54.9425,54.415,54.7424,62177.0
2020-07-06 11:00:00,60.24,60.3,59.92,60.0,38197.0,54.7788,54.8333,54.4878,54.5605,38197.0
2020-07-06 11:30:00,59.98,60.0,59.85,59.85,36574.0,54.5424,54.5605,54.4241,54.4241,36574.0
2020-07-06 12:00:00,59.86,59.98,59.81,59.89,18629.0,54.4332,54.5424,54.3878,54.4605,18629.0
2020-07-06 12:30:00,59.91,59.98,59.84,59.91,14391.0,54.4787,54.5424,54.415,54.4787,14391.0
2020-07-06 13:00:00,59.91,59.91,59.77,59.84,18507.0,54.4787,54.4787,54.3514,54.415,18507.0
2020-07-06 13:30:00,59.83,59.89,59.67,59.79,22073.0,54.406,54.4605,54.2605,54.3696,22073.0
2020-07-06 14:00:00,59.78,59.78,59.3,59.32,45577.0,54.3605,54.3605,53.924,53.9422,45577.0
2020-07-06 14:30:00,59.32,59.57,59.31,59.45,36522.0,53.9422,54.1695,53.9331,54.0604,36522.0
2020-07-06 15:00:00,59.44,59.51,59.31,59.48,28725.0,54.0513,54.115,53.9331,54.0877,28725.0
2020-07-06 15:30:00,59.49,59.66,59.4,59.4,227209.0,54.0968,54.2514,54.0149,54.0149,227209.0
2020-07-07 09:30:00,59.52,59.58,59.21,59.53,42334.0,54.1241,54.1786,53.8422,54.1332,42334.0
2020-07-07 10:00:00,59.54,59.59,59.47,59.47,75883.0,54.1422,54.1877,54.0786,54.0786,75883.0
2020-07-07 10:30:00,59.49,59.6,59.39,59.55,51417.0,54.0968,54.1968,54.0058,54.1513,51417.0
2020-07-07 11:00:00,59.56,59.63,59.44,59.44,113618.0,54.1604,54.2241,54.0513,54.0513,113618.0
2020-07-07 11:30:00,59.44,59.6,59.39,59.53,66910.0,54.0513,54.1968,54.0058,54.1332,66910.0
2020-07-07 12:00:00,59.53,59.54,59.22,59.22,46767.0,54.1332,54.1422,53.8513,53.8513,46767.0
2020-07-07 12:30:00,59.19,59.29,59.0,59.01,36848.0,53.824,53.9149,53.6512,53.6603,36848.0
2020-07-07 13:00:00,59.03,59.13,58.97,59.11,25122.0,53.6785,53.7694,53.6239,53.7512,25122.0
2020-07-07 13:30:00,59.11,59.17,59.08,59.08,17557.0,53.7512,53.8058,53.7239,53.7239,17557.0
2020-07-07 14:00:00,59.07,59.09,58.91,58.91,24738.0,53.7149,53.733,53.5694,53.5694,24738.0
2020-07-07 14:30:00,58.9,58.92,58.7,58.71,51053.0,53.5603,53.5785,53.3784,53.3875,51053.0
2020-07-07 15:00:00,58.71,58.71,58.52,58.63,45844.0,53.3875,53.3875,53.2147,53.3147,45844.0
2020-07-07 15:30:00,58.67,58.7,58.03,58.13,245012.0,53.3511,53.3784,52.7691,52.8601,245012.0
2020-07-08 09:30:00,58.28,59.01,58.22,58.81,271673.0,52.9965,53.6603,52.9419,53.4784,271673.0
2020-07-08 10:00:00,58.85,58.85,58.34,58.39,69674.0,53.5148,53.5148,53.051,53.0965,69674.0
2020-07-08 10:30:00,58.41,58.68,58.39,58.64,25416.0,53.1147,53.3602,53.0965,53.3238,25416.0
2020-07-08 11:00:00,58.61,58.61,58.25,58.37,30484.0,53.2966,53.2966,52.9692,53.0783,30484.0
2020-07-08 11:30:00,58.41,58.64,58.36,58.54,29417.0,53.1147,53.3238,53.0692,53.2329,29417.0
2020-07-08 12:00:00,58.54,58.65,58.45,58.58,25932.0,53.2329,53.3329,53.1511,53.2693,25932.0
2020-07-08 12:30:00,58.57,58.68,58.52,58.6,25226.0,53.2602,53.3602,53.2147,53.2875,25226.0
2020-07-08 13:00:00,58.59,58.59,58.43,58.47,32366.0,53.2784,53.2784,53.1329,53.1692,32366.0
2020-07-08 13:30:00,58.52,58.62,58.5,58.59,54451.0,53.2147,53.3057,53.1965,53.2784,54451.0
2020-07-08 14:00:00,58.54,58.65,58.52,58.61,57191.0,53.2329,53.3329,53.2147,53.2966,57191.0
2020-07-08 14:30:00,58.61,58.64,58.41,58.51,86269.0,53.2966,53.3238,53.1147,53.2056,86269.0
2020-07-08 15:00:00,58.52,58.57,58.44,58.55,68937.0,53.2147,53.2602,53.142,53.242,68937.0
2020-07-08 15:30:00,58.57,58.7,58.46,58.66,187009.0,53.2602,53.3784,53.1602,53.342,187009.0
2020-07-09 09:30:00,58.65,58.73,58.4,58.62,42543.0,53.3329,53.4057,53.1056,53.3057,42543.0
2020-07-09 10:00:00,58.68,58.88,58.32,58.5,58033.0,53.3602,53.5421,53.0328,53.1965,58033.0
2020-07-09 10:30:00,58.48,58.54,57.67,57.69,29910.0,53.1783,53.2329,52.4418,52.46,29910.0
2020-07-09 11:00:00,57.66,57.91,57.54,57.76,41946.0,52.4327,52.66,52.3236,52.5236,41946.0
2020-07-09 11:30:00,57.77,57.97,57.66,57.96,21960.0,52.5327,52.7146,52.4327,52.7055,21960.0
2020-07-09 12:00:00,57.97,58.12,57.96,58.09,19582.0,52.7146,52.851,52.7055,52.8237,19582.0
2020-07-09 12:30:00,58.07,58.13,57.95,58.09,13203.0,52.8055,52.8601,52.6964,52.8237,13203.0
2020-07-09 13:00:00,58.09,58.16,58.02,58.13,21518.0,52.8237,52.8874,52.76,52.8601,21518.0
2020-07-09 13:30:00,58.13,58.23,57.99,58.01,25773.0,52.8601,52.951,52.7328,52.751,25773.0
2020-07-09 14:00:00,57.97,58.19,57.96,58.17,47076.0,52.7146,52.9146,52.7055,52.8964,47076.0
2020-07-09 14:30:00,58.17,58.25,58.09,58.21,77775.0,52.8964,52.9692,52.8237,52.9328,77775.0
2020-07-09 15:00:00,58.19,58.33,58.07,58.07,27672.0,52.9146,53.0419,52.8055,52.8055,27672.0
2020-07-09 15:30:00,58.07,58.08,57.76,57.76,126823.0,52.8055,52.8146,52.5236,52.5236,126823.0
2020-07-10 09:30:00,57.74,58.58,57.74,58.52,37193.0,52.5054,53.2693,52.5054,53.2147,37193.0
2020-07-10 10:00:00,58.48,58.63,58.23,58.56,78710.0,53.1783,53.3147,52.951,53.2511,78710.0
2020-07-10 10:30:00,58.54,58.73,58.53,58.66,39664.0,53.2329,53.4057,53.2238,53.342,39664.0
2020-07-10 11:00:00,58.64,58.82,58.56,58.69,46397.0,53.3238,53.4875,53.2511,53.3693,46397.0
2020-07-10 11:30:00,58.76,58.98,58.73,58.94,31213.0,53.433,53.633,53.4057,53.5966,31213.0
2020-07-10 12:00:00,58.94,59.08,58.86,58.95,51512.0,53.5966,53.7239,53.5239,53.6057,51512.0
2020-07-10 12:30:00,58.93,59.0,58.9,58.97,27167.0,53.5875,53.6512,53.5603,53.6239,27167.0
2020-07-10 13:00:00,58.97,59.0,58.85,58.99,58369.0,53.6239,53.6512,53.5148,53.6421,58369.0
2020-07-10 13:30:00,59.0,59.09,58.86,58.93,61040.0,53.6512,53.733,53.5239,53.5875,61040.0
2020-07-10 14:00:00,58.95,58.99,58.72,58.79,28893.0,53.6057,53.6421,53.3966,53.4602,28893.0
2020-07-10 14:30:00,58.79,58.91,58.79,58.86,34166.0,53.4602,53.5694,53.4602,53.5239,34166.0
2020-07-10 15:00:00,58.84,58.98,58.76,58.9,38280.0,53.5057,53.633,53.433,53.5603,38280.0
2020-07-10 15:30:00,58.9,59.07,58.81,59.0,197219.0,53.5603,53.7149,53.4784,53.6512,197219.0
2020-07-13 09:30:00,59.83,59.83,59.0,59.01,54962.0,54.406,54.406,53.6512,53.6603,54962.0
2020-07-13 10:00:00,59.0,59.28,58.95,59.23,15859.0,53.6512,53.9058,53.6057,53.8604,15859.0
2020-07-13 10:30:00,59.25,59.25,58.8,59.09,107909.0,53.8785,53.8785,53.4693,53.733,107909.0
2020-07-13 11:00:00,59.11,59.26,59.02,59.17,17039.0,53.7512,53.8876,53.6694,53.8058,17039.0
2020-07-13 11:30:00,59.15,59.18,58.89,59.09,25118.0,53.7876,53.8149,53.5512,53.733,25118.0
2020-07-13 12:00:00,59.1,59.17,58.96,59.11,28593.0,53.7421,53.8058,53.6148,53.7512,28593.0
2020-07-13 12:30:00,59.1,59.19,59.08,59.12,18383.0,53.7421,53.824,53.7239,53.7603,18383.0
2020-07-13 13:00:00,59.13,59.22,59.1,59.14,38786.0,53.7694,53.8513,53.7421,53.7785,38786.0
2020-07-13 13:30:00,59.14,59.33,59.13,59.29,47579.0,53.7785,53.9513,53.7694,53.9149,47579.0
2020-07-13 14:00:00,59.29,59.29,59.09,59.13,23480.0,53.9149,53.9149,53.733,53.7694,23480.0
2020-07-13 14:30:00,59.11,59.28,59.05,59.17,66277.0,53.7512,53.9058,53.6967,53.8058,66277.0
2020-07-13 15:00:00,59.18,59.18,58.93,59.01,97910.0,53.8149,53.8149,53.5875,53.6603,97910.0
2020-07-13 15:30:00,59.02,59.07,58.53,58.67,227241.0,53.6694,53.7149,53.2238,53.3511,227241.0
2020-07-14 09:30:00,58.52,58.78,58.36,58.67,32552.0,53.2147,53.4511,53.0692,53.3511,32552.0
2020-07-14 10:00:00,58.74,59.17,58.57,59.17,65482.0,53.4148,53.8058,53.2602,53.8058,65482.0
2020-07-14 10:30:00,59.12,59.52,59.11,59.48,46204.0,53.7603,54.1241,53.7512,54.0877,46204.0
2020-07-14 11:00:00,59.47,59.57,59.15,59.18,37952.0,54.0786,54.1695,53.7876,53.8149,37952.0
2020-07-14 11:30:00,59.21,59.26,58.94,58.95,56353.0,53.8422,53.8876,53.5966,53.6057,56353.0
2020-07-14 12:00:00,58.96,59.02,58.85,58.92,32653.0,53.6148,53.6694,53.5148,53.5785,32653.0
2020-07-14 12:30:00,58.91,58.95,58.74,58.8,22815.0,53.5694,53.6057,53.4148,53.4693,22815.0
2020-07-14 13:00:00,58.82,58.82,58.71,58.74,33030.0,53.4875,53.4875,53.3875,53.4148,33030.0
2020-07-14 13:30:00,58.73,58.86,58.67,58.73,38341.0,53.4057,53.5239,53.3511,53.4057,38341.0
2020-07-14 14:00:00,58.71,58.89,58.69,58.83,35473.0,53.3875,53.5512,53.3693,53.4966,35473.0
2020-07-14 14:30:00,58.88,58.89,58.56,58.66,38589.0,53.5421,53.5512,53.2511,53.342,38589.0
2020-07-14 15:00:00,58.66,58.69,58.39,58.54,56900.0,53.342,53.3693,53.0965,53.2329,56900.0
2020-07-14 15:30:00,58.54,58.91,58.42,58.84,189392.0,53.2329,53.5694,53.1238,53.5057,189392.0
2020-07-15 09:30:00,59.24,59.61,59.2,59.32,37226.0,53.8694,54.2059,53.8331,53.9422,37226.0
2020-07-15 10:00:00,59.39,59.54,59.32,59.53,31380.0,54.0058,54.1422,53.9422,54.1332,31380.0
2020-07-15 10:30:00,59.56,59.75,59.55,59.59,37614.0,54.1604,54.3332,54.1513,54.1877,37614.0
2020-07-15 11:00:00,59.6,59.62,59.33,59.55,50111.0,54.1968,54.215,53.9513,54.1513,50111.0
2020-07-15 11:30:00,59.59,59.61,59.34,59.38,26175.0,54.1877,54.2059,53.9604,53.9968,26175.0
2020-07-15 12:00:00,59.38,59.56,59.29,59.54,43423.0,53.9968,54.1604,53.9149,54.1422,43423.0
2020-07-15 12:30:00,59.54,59.58,59.39,59.51,18676.0,54.1422,54.1786,54.0058,54.115,18676.0
2020-07-15 13:00:00,59.5,59.59,59.46,59.5,15695.0,54.1059,54.1877,54.0695,54.1059,15695.0
2020-07-15 13:30:00,59.5,59.56,59.46,59.48,18916.0,54.1059,54.1604,54.0695,54.0877,18916.0
2020-07-15 14:00:00,59.47,59.58,59.44,59.49,32362.0,54.0786,54.1786,54.0513,54.0968,32362.0
2020-07-15 14:30:00,59.48,59.53,59.31,59.33,36377.0,54.0877,54.1332,53.9331,53.9513,36377.0
2020-07-15 15:00:00,59.35,59.35,59.14,59.24,72926.0,53.9695,53.9695,53.7785,53.8694,72926.0
2020-07-15 15:30:00,59.26,59.26,58.96,59.1,146267.0,53.8876,53.8876,53.6148,53.7421,146267.0
2020-07-16 09:30:00,59.1,59.41,58.75,59.15,37426.0,53.7421,54.024,53.4239,53.7876,37426.0
2020-07-16 10:00:00,59.19,59.36,59.07,59.33,22275.0,53.824,53.9786,53.7149,53.9513,22275.0
2020-07-16 10:30:00,59.3,59.38,59.24,59.31,33733.0,53.924,53.9968,53.8694,53.9331,33733.0
2020-07-16 11:00:00,59.3,59.39,59.25,59.3,84358.0,53.924,54.0058,53.8785,53.924,84358.0
2020-07-16 11:30:00,59.3,59.33,59.12,59.12,13446.0,53.924,53.9513,53.7603,53.7603,13446.0
2020-07-16 12:00:00,59.12,59.21,59.08,59.17,14576.0,53.7603,53.8422,53.7239,53.8058,14576.0
2020-07-16 12:30:00,59.18,59.36,59.17,59.35,26674.0,53.8149,53.9786,53.8058,53.9695,26674.0
2020-07-16 13:00:00,59.32,59.35,59.24,59.33,41902.0,53.9422,53.9695,53.8694,53.9513,41902.0
2020-07-16 13:30:00,59.35,59.36,59.24,59.27,17275.0,53.9695,53.9786,53.8694,53.8967,17275.0
2020-07-16 14:00:00,59.24,59.45,59.24,59.43,27591.0,53.8694,54.0604,53.8694,54.0422,27591.0
2020-07-16 14:30:00,59.43,59.45,59.18,59.23,30369.0,54.0422,54.0604,53.8149,53.8604,30369.0
2020-07-16 15:00:00,59.23,59.31,59.16,59.3,33538.0,53.8604,53.9331,53.7967,53.924,33538.0
2020-07-16 15:30:00,59.31,59.38,59.12,59.23,80635.0,53.9331,53.9968,53.7603,53.8604,80635.0
2020-07-17 09:30:00,59.53,59.91,59.24,59.45,11565.0,54.1332,54.4787,53.8694,54.0604,11565.0
2020-07-17 10:00:00,59.44,59.46,58.97,59.05,21032.0,54.0513,54.0695,53.6239,53.6967,21032.0
2020-07-17 10:30:00,59.09,59.29,59.0,59.23,15892.0,53.733,53.9149,53.6512,53.8604,15892.0
2020-07-17 11:00:00,59.23,59.34,59.2,59.23,22839.0,53.8604,53.9604,53.8331,53.8604,22839.0
2020-07-17 11:30:00,59.23,59.31,59.17,59.31,16441.0,53.8604,53.9331,53.8058,53.9331,16441.0
2020-07-17 12:00:00,59.32,59.44,59.23,59.31,31403.0,53.9422,54.0513,53.8604,53.9331,31403.0
2020-07-17 12:30:00,59.31,59.45,59.27,59.36,24329.0,53.9331,54.0604,53.8967,53.9786,24329.0
2020-07-17 13:00:00,59.35,59.59,59.31,59.54,65677.0,53.9695,54.1877,53.9331,54.1422,65677.0
2020-07-17 13:30:00,59.54,59.59,59.49,59.54,39713.0,54.1422,54.1877,54.0968,54.1422,39713.0
2020-07-17 14:00:00,59.57,59.87,59.52,59.79,47453.0,54.1695,54.4423,54.1241,54.3696,47453.0
2020-07-17 14:30:00,59.83,59.96,59.75,59.79,37780.0,54.406,54.5242,54.3332,54.3696,37780.0
2020-07-17 15:00:00,59.79,59.79,59.69,59.75,48274.0,54.3696,54.3696,54.2786,54.3332,48274.0
2020-07-17 15:30:00,59.75,59.88,59.54,59.58,149311.0,54.3332,54.4514,54.1422,54.1786,149311.0
2020-07-20 09:30:00,59.52,59.88,59.5,59.82,16292.0,54.1241,54.4514,54.1059,54.3969,16292.0
2020-07-20 10:00:00,59.84,60.15,59.7,60.11,41609.0,54.415,54.6969,54.2877,54.6606,41609.0
2020-07-20 10:30:00,60.15,60.32,59.94,59.96,18964.0,54.6969,54.8515,54.506,54.5242,18964.0
2020-07-20 11:00:00,59.96,59.97,59.56,59.57,13174.0,54.5242,54.5333,54.1604,54.1695,13174.0
2020-07-20 11:30:00,59.56,59.6,59.47,59.49,9875.0,54.1604,54.1968,54.0786,54.0968,9875.0
2020-07-20 12:00:00,59.48,59.61,59.43,59.45,7391.0,54.0877,54.2059,54.0422,54.0604,7391.0
2020-07-20 12:30:00,59.48,59.53,59.46,59.52,9509.0,54.0877,54.1332,54.0695,54.1241,9509.0
2020-07-20 13:00:00,59.52,59.91,59.5,59.73,41735.0,54.1241,54.4787,54.1059,54.315,41735.0
2020-07-20 13:30:00,59.76,59.97,59.71,59.94,18873.0,54.3423,54.5333,54.2968,54.506,18873.0
2020-07-20 14:00:00,59.94,59.98,59.88,59.9,10770.0,54.506,54.5424,54.4514,54.4696,10770.0
2020-07-20 14:30:00,59.91,60.0,59.84,59.87,17591.0,54.4787,54.5605,54.415,54.4423,17591.0
2020-07-20 15:00:00,59.88,60.03,59.87,60.01,20216.0,54.4514,54.5878,54.4423,54.5696,20216.0
2020-07-20 15:30:00,60.02,60.1,59.95,59.95,63603.0,54.5787,54.6515,54.5151,54.5151,63603.0
2020-07-21 09:30:00,60.03,60.5,60.03,60.15,31089.0,54.5878,55.0152,54.5878,54.6969,31089.0
2020-07-21 10:00:00,60.11,60.19,60.0,60.0,14663.0,54.6606,54.7333,54.5605,54.5605,14663.0
2020-07-21 10:30:00,59.97,59.99,59.65,59.73,25745.0,54.5333,54.5515,54.2423,54.315,25745.0
2020-07-21 11:00:00,59.74,59.84,59.67,59.79,24920.0,54.3241,54.415,54.2605,54.3696,24920.0
2020-07-21 11:30:00,59.77,59.84,59.65,59.75,20813.0,54.3514,54.415,54.2423,54.3332,20813.0
2020-07-21 12:00:00,59.75,59.77,59.64,59.72,18217.0,54.3332,54.3514,54.2332,54.3059,18217.0
2020-07-21 12:30:00,59.71,59.73,59.55,59.63,23379.0,54.2968,54.315,54.1513,54.2241,23379.0
2020-07-21 13:00:00,59.63,59.66,59.56,59.64,26529.0,54.2241,54.2514,54.1604,54.2332,26529.0
2020-07-21 13:30:00,59.65,59.73,59.62,59.7,17931.0,54.2423,54.315,54.215,54.2877,17931.0
2020-07-21 14:00:00,59.7,59.71,59.52,59.61,25662.0,54.2877,54.2968,54.1241,54.2059,25662.0
2020-07-21 14:30:00,59.59,59.63,59.5,59.54,23046.0,54.1877,54.2241,54.1059,54.1422,23046.0
2020-07-21 15:00:00,59.54,59.59,59.28,59.29,38287.0,54.1422,54.1877,53.9058,53.9149,38287.0
2020-07-21 15:30:00,59.3,59.4,59.04,59.15,220708.0,53.924,54.0149,53.6876,53.7876,220708.0
2020-07-22 09:30:00,59.18,59.75,59.1,59.75,21782.0,53.8149,54.3332,53.7421,54.3332,21782.0
2020-07-22 10:00:00,59.73,59.79,59.32,59.44,22261.0,54.315,54.3696,53.9422,54.0513,22261.0
2020-07-22 10:30:00,59.48,59.55,59.36,59.43,30133.0,54.0877,54.1513,53.9786,54.0422,30133.0
2020-07-22 11:00:00,59.41,59.5,59.27,59.49,17116.0,54.024,54.1059,53.8967,54.0968,17116.0
2020-07-22 11:30:00,59.49,59.79,59.46,59.78,25777.0,54.0968,54.3696,54.0695,54.3605,25777.0
2020-07-22 12:00:00,59.8,59.9,59.75,59.77,19642.0,54.3787,54.4696,54.3332,54.3514,19642.0
2020-07-22 12:30:00,59.77,59.85,59.76,59.78,11279.0,54.3514,54.4241,54.3423,54.3605,11279.0
2020-07-22 13:00:00,59.78,59.95,59.77,59.95,15861.0,54.3605,54.5151,54.3514,54.5151,15861.0
2020-07-22 13:30:00,59.96,59.96,59.72,59.73,15912.0,54.5242,54.5242,54.3059,54.315,15912.0
2020-07-22 14:00:00,59.72,59.85,59.71,59.72,15202.0,54.3059,54.4241,54.2968,54.3059,15202.0
2020-07-22 14:30:00,59.71,59.75,59.61,59.69,12183.0,54.2968,54.3332,54.2059,54.2786,12183.0
2020-07-22 15:00:00,59.69,59.86,59.69,59.71,14063.0,54.2786,54.4332,54.2786,54.2968,14063.0
2020-07-22 15:30:00,59.73,59.95,59.72,59.86,56386.0,54.315,54.5151,54.3059,54.4332,56386.0
2020-07-23 09:30:00,60.14,60.27,59.9,60.21,15650.0,54.6879,54.8061,54.4696,54.7515,15650.0
2020-07-23 10:00:00,60.21,60.28,60.01,60.13,19964.0,54.7515,54.8152,54.5696,54.6788,19964.0
2020-07-23 10:30:00,60.19,60.53,60.19,60.47,26514.0,54.7333,55.0425,54.7333,54.9879,26514.0
2020-07-23 11:00:00,60.47,60.66,60.44,60.66,23583.0,54.9879,55.1607,54.9607,55.1607,23583.0
2020-07-23 11:30:00,60.68,60.99,60.67,60.78,31966.0,55.1789,55.4608,55.1698,55.2698,31966.0
2020-07-23 12:00:00,60.76,60.98,60.74,60.79,36464.0,55.2516,55.4517,55.2335,55.2789,36464.0
2020-07-23 12:30:00,60.78,60.84,60.67,60.69,33391.0,55.2698,55.3244,55.1698,55.188,33391.0
2020-07-23 13:00:00,60.67,60.84,60.5,60.62,38074.0,55.1698,55.3244,55.0152,55.1243,38074.0
2020-07-23 13:30:00,60.64,60.64,60.32,60.45,24253.0,55.1425,55.1425,54.8515,54.9697,24253.0
2020-07-23 14:00:00,60.46,60.49,60.25,60.46,54168.0,54.9788,55.0061,54.7879,54.9788,54168.0
2020-07-23 14:30:00,60.46,60.66,60.41,60.64,49817.0,54.9788,55.1607,54.9334,55.1425,49817.0
2020-07-23 15:00:00,60.66,60.67,60.41,60.64,55534.0,55.1607,55.1698,54.9334,55.1425,55534.0
2020-07-23 15:30:00,60.63,60.72,60.43,60.58,190093.0,55.1334,55.2153,54.9516,55.088,190093.0
2020-07-24 09:30:00,60.43,60.83,60.26,60.58,19534.0,54.9516,55.3153,54.797,55.088,19534.0
2020-07-24 10:00:00,60.61,60.88,60.58,60.87,16010.0,55.1152,55.3608,55.088,55.3517,16010.0
2020-07-24 10:30:00,60.85,60.85,60.4,60.5,17391.0,55.3335,55.3335,54.9243,55.0152,17391.0
2020-07-24 11:00:00,60.47,60.55,60.28,60.31,23439.0,54.9879,55.0607,54.8152,54.8424,23439.0
2020-07-24 11:30:00,60.31,60.43,60.28,60.38,13569.0,54.8424,54.9516,54.8152,54.9061,13569.0
2020-07-24 12:00:00,60.37,60.37,60.28,60.35,16372.0,54.897,54.897,54.8152,54.8788,16372.0
2020-07-24 12:30:00,60.36,60.37,60.28,60.31,10383.0,54.8879,54.897,54.8152,54.8424,10383.0
2020-07-24 13:00:00,60.31,60.31,60.09,60.22,11263.0,54.8424,54.8424,54.6424,54.7606,11263.0
2020-07-24 13:30:00,60.21,60.26,60.09,60.26,16655.0,54.7515,54.797,54.6424,54.797,16655.0
2020-07-24 14:00:00,60.28,60.41,60.25,60.37,20840.0,54.8152,54.9334,54.7879,54.897,20840.0
2020-07-24 14:30:00,60.36,60.38,60.22,60.28,15430.0,54.8879,54.9061,54.7606,54.8152,15430.0
2020-07-24 15:00:00,60.27,60.37,60.22,60.25,18833.0,54.8061,54.897,54.7606,54.7879,18833.0
2020-07-24 15:30:00,60.23,60.57,60.17,60.5,127806.0,54.7697,55.0789,54.7151,55.0152,127806.0
2020-07-27 09:30:00,60.66,61.17,60.66,61.16,32219.0,55.1607,55.6245,55.1607,55.6154,32219.0
2020-07-27 10:00:00,61.14,61.21,60.77,61.19,60861.0,55.5972,55.6608,55.2607,55.6427,60861.0
2020-07-27 10:30:00,61.25,61.26,61.16,61.22,16049.0,55.6972,55.7063,55.6154,55.6699,16049.0
2020-07-27 11:00:00,61.24,61.29,61.06,61.11,13612.0,55.6881,55.7336,55.5244,55.5699,13612.0
2020-07-27 11:30:00,61.12,61.21,60.95,61.21,9501.0,55.579,55.6608,55.4244,55.6608,9501.0
2020-07-27 12:00:00,61.18,61.26,61.0,61.17,11926.0,55.6336,55.7063,55.4699,55.6245,11926.0
2020-07-27 12:30:00,61.18,61.26,61.09,61.23,9568.0,55.6336,55.7063,55.5517,55.679,9568.0
2020-07-27 13:00:00,61.22,61.28,61.21,61.25,10152.0,55.6699,55.7245,55.6608,55.6972,10152.0
2020-07-27 13:30:00,61.24,61.27,61.18,61.22,11255.0,55.6881,55.7154,55.6336,55.6699,11255.0
2020-07-27 14:00:00,61.23,61.25,61.11,61.17,9749.0,55.679,55.6972,55.5699,55.6245,9749.0
2020-07-27 14:30:00,61.17,61.2,61.09,61.13,9984.0,55.6245,55.6518,55.5517,55.5881,9984.0
2020-07-27 15:00:00,61.12,61.3,61.11,61.29,19815.0,55.579,55.7427,55.5699,55.7336,19815.0
2020-07-27 15:30:00,61.29,61.51,61.24,61.26,97642.0,55.7336,55.9337,55.6881,55.7063,97642.0
2020-07-28 09:30:00,61.07,61.36,60.57,60.67,18698.0,55.5335,55.7972,55.0789,55.1698,18698.0
2020-07-28 10:00:00,60.75,60.89,60.67,60.75,20971.0,55.2426,55.3699,55.1698,55.2426,20971.0
2020-07-28 10:30:00,60.79,60.79,60.57,60.68,14773.0,55.2789,55.2789,55.0789,55.1789,14773.0
2020-07-28 11:00:00,60.69,60.73,60.52,60.62,16459.0,55.188,55.2244,55.0334,55.1243,16459.0
2020-07-28 11:30:00,60.6,60.74,60.57,60.64,13644.0,55.1061,55.2335,55.0789,55.1425,13644.0
2020-07-28 12:00:00,60.64,60.65,60.49,60.51,13234.0,55.1425,55.1516,55.0061,55.0243,13234.0
2020-07-28 12:30:00,60.49,60.69,60.46,60.68,13843.0,55.0061,55.188,54.9788,55.1789,13843.0
2020-07-28 13:00:00,60.69,60.84,60.68,60.79,16893.0,55.188,55.3244,55.1789,55.2789,16893.0
2020-07-28 13:30:00,60.79,60.84,60.77,60.78,15487.0,55.2789,55.3244,55.2607,55.2698,15487.0
2020-07-28 14:00:00,60.76,60.79,60.72,60.73,19728.0,55.2516,55.2789,55.2153,55.2244,19728.0
2020-07-28 14:30:00,60.73,60.76,60.55,60.55,20602.0,55.2244,55.2516,55.0607,55.0607,20602.0
2020-07-28 15:00:00,60.55,60.7,60.4,60.44,31358.0,55.0607,55.1971,54.9243,54.9607,31358.0
2020-07-28 15:30:00,60.43,60.53,60.01,60.01,128006.0,54.9516,55.0425,54.5696,54.5696,128006.0
2020-07-29 09:30:00,60.16,60.84,60.0,60.75,18443.0,54.706,55.3244,54.5605,55.2426,18443.0
2020-07-29 10:00:00,60.72,60.82,60.6,60.74,22353.0,55.2153,55.3062,55.1061,55.2335,22353.0
2020-07-29 10:30:00,60.76,60.95,60.7,60.95,17379.0,55.2516,55.4244,55.1971,55.4244,17379.0
2020-07-29 11:00:00,60.95,61.02,60.72,60.85,32550.0,55.4244,55.4881,55.2153,55.3335,32550.0
2020-07-29 11:30:00,60.86,61.02,60.86,61.01,10962.0,55.3426,55.4881,55.3426,55.479,10962.0
2020-07-29 12:00:00,60.99,61.12,60.96,61.12,11988.0,55.4608,55.579,55.4335,55.579,11988.0
2020-07-29 12:30:00,61.13,61.26,61.1,61.26,15952.0,55.5881,55.7063,55.5608,55.7063,15952.0
2020-07-29 13:00:00,61.25,61.37,61.2,61.33,13588.0,55.6972,55.8063,55.6518,55.77,13588.0
2020-07-29 13:30:00,61.32,61.33,61.18,61.25,8349.0,55.7609,55.77,55.6336,55.6972,8349.0
2020-07-29 14:00:00,61.3,61.37,61.21,61.37,13852.0,55.7427,55.8063,55.6608,55.8063,13852.0
2020-07-29 14:30:00,61.35,61.49,61.35,61.35,13768.0,55.7882,55.9155,55.7882,55.7882,13768.0
2020-07-29 15:00:00,61.35,61.55,61.28,61.48,17374.0,55.7882,55.97,55.7245,55.9064,17374.0
2020-07-29 15:30:00,61.49,61.62,61.15,61.28,62050.0,55.9155,56.0337,55.6063,55.7245,62050.0
2020-07-30 09:30:00,60.78,60.95,60.11,60.44,10015.0,55.2698,55.4244,54.6606,54.9607,10015.0
2020-07-30 10:00:00,60.39,60.43,60.11,60.2,15974.0,54.9152,54.9516,54.6606,54.7424,15974.0
2020-07-30 10:30:00,60.23,60.4,60.16,60.17,26990.0,54.7697,54.9243,54.706,54.7151,26990.0
2020-07-30 11:00:00,60.18,60.6,60.17,60.53,23205.0,54.7242,55.1061,54.7151,55.0425,23205.0
2020-07-30 11:30:00,60.53,60.68,60.52,60.67,11442.0,55.0425,55.1789,55.0334,55.1698,11442.0
2020-07-30 12:00:00,60.67,60.85,60.62,60.85,12224.0,55.1698,55.3335,55.1243,55.3335,12224.0
2020-07-30 12:30:00,60.86,60.87,60.65,60.76,11980.0,55.3426,55.3517,55.1516,55.2516,11980.0
2020-07-30 13:00:00,60.76,60.85,60.71,60.73,12127.0,55.2516,55.3335,55.2062,55.2244,12127.0
2020-07-30 13:30:00,60.72,60.85,60.65,60.85,16134.0,55.2153,55.3335,55.1516,55.3335,16134.0
2020-07-30 14:00:00,60.87,60.87,60.66,60.67,13106.0,55.3517,55.3517,55.1607,55.1698,13106.0
2020-07-30 14:30:00,60.69,60.83,60.69,60.75,20926.0,55.188,55.3153,55.188,55.2426,20926.0
2020-07-30 15:00:00,60.76,60.83,60.7,60.75,23052.0,55.2516,55.3153,55.1971,55.2426,23052.0
2020-07-30 15:30:00,60.79,60.86,60.74,60.86,58535.0,55.2789,55.3426,55.2335,55.3426,58535.0
2020-07-31 09:30:00,61.11,61.11,60.58,60.94,22763.0,55.5699,55.5699,55.088,55.4153,22763.0
2020-07-31 10:00:00,60.94,61.02,60.63,60.92,29813.0,55.4153,55.4881,55.1334,55.3971,29813.0
2020-07-31 10:30:00,60.9,61.1,60.9,61.05,23595.0,55.379,55.5608,55.379,55.5154,23595.0
2020-07-31 11:00:00,61.06,61.22,61.01,61.12,16055.0,55.5244,55.6699,55.479,55.579,16055.0
2020-07-31 11:30:00,61.16,61.18,60.86,60.88,15101.0,55.6154,55.6336,55.3426,55.3608,15101.0
2020-07-31 12:00:00,60.88,61.11,60.75,61.1,41918.0,55.3608,55.5699,55.2426,55.5608,41918.0
2020-07-31 12:30:00,61.09,61.18,61.02,61.07,20889.0,55.5517,55.6336,55.4881,55.5335,20889.0
2020-07-31 13:00:00,61.06,61.35,61.05,61.33,17213.0,55.5244,55.7882,55.5154,55.77,17213.0
2020-07-31 13:30:00,61.33,61.43,61.27,61.32,15388.0,55.77,55.8609,55.7154,55.7609,15388.0
2020-07-31 14:00:00,61.31,61.47,61.28,61.42,30900.0,55.7518,55.8973,55.7245,55.8518,30900.0
2020-07-31 14:30:00,61.42,61.63,61.41,61.6,23464.0,55.8518,56.0428,55.8427,56.0155,23464.0
2020-07-31 15:00:00,61.59,61.85,61.56,61.79,44778.0,56.0064,56.2428,55.9791,56.1883,44778.0
2020-07-31 15:30:00,61.81,62.17,61.74,62.12,109893.0,56.2065,56.5338,56.1428,56.4883,109893.0
2020-08-03 09:30:00,62.26,62.42,62.05,62.27,41095.0,56.6157,56.7612,56.4247,56.6248,41095.0
2020-08-03 10:00:00,62.26,62.52,62.26,62.43,18583.0,56.6157,56.8521,56.6157,56.7702,18583.0
2020-08-03 10:30:00,62.4,62.48,62.37,62.43,18721.0,56.743,56.8157,56.7157,56.7702,18721.0
2020-08-03 11:00:00,62.44,62.55,62.44,62.51,19817.0,56.7793,56.8794,56.7793,56.843,19817.0
2020-08-03 11:30:00,62.52,62.58,62.39,62.43,14179.0,56.8521,56.9066,56.7339,56.7702,14179.0
2020-08-03 12:00:00,62.45,62.5,62.34,62.45,18735.0,56.7884,56.8339,56.6884,56.7884,18735.0
2020-08-03 12:30:00,62.44,62.44,62.31,62.32,12549.0,56.7793,56.7793,56.6611,56.6702,12549.0
2020-08-03 13:00:00,62.33,62.44,62.32,62.41,13845.0,56.6793,56.7793,56.6702,56.7521,13845.0
2020-08-03 13:30:00,62.41,62.51,62.4,62.49,12754.0,56.7521,56.843,56.743,56.8248,12754.0
2020-08-03 14:00:00,62.49,62.56,62.42,62.55,16050.0,56.8248,56.8885,56.7612,56.8794,16050.0
2020-08-03 14:30:00,62.55,62.64,62.5,62.58,25682.0,56.8794,56.9612,56.8339,56.9066,25682.0
2020-08-03 15:00:00,62.58,62.66,62.47,62.56,26566.0,56.9066,56.9794,56.8066,56.8885,26566.0
2020-08-03 15:30:00,62.56,62.7,62.48,62.54,75828.0,56.8885,57.0158,56.8157,56.8703,75828.0
2020-08-04 09:30:00,62.46,62.72,62.17,62.53,38686.0,56.7975,57.034,56.5338,56.8612,38686.0
2020-08-04 10:00:00,62.49,62.51,61.99,62.02,29005.0,56.8248,56.843,56.3701,56.3974,29005.0
2020-08-04 10:30:00,61.93,62.14,61.84,62.05,26258.0,56.3156,56.5065,56.2337,56.4247,26258.0
2020-08-04 11:00:00,62.05,62.06,61.63,61.79,32973.0,56.4247,56.4338,56.0428,56.1883,32973.0
2020-08-04 11:30:00,61.77,61.89,61.73,61.8,60542.0,56.1701,56.2792,56.1337,56.1974,60542.0
2020-08-04 12:00:00,61.81,61.83,61.67,61.76,60791.0,56.2065,56.2246,56.0791,56.161,60791.0
2020-08-04 12:30:00,61.82,61.84,61.69,61.75,21723.0,56.2155,56.2337,56.0973,56.1519,21723.0
2020-08-04 13:00:00,61.74,61.82,61.71,61.76,18981.0,56.1428,56.2155,56.1155,56.161,18981.0
2020-08-04 13:30:00,61.76,61.8,61.7,61.73,18307.0,56.161,56.1974,56.1064,56.1337,18307.0
2020-08-04 14:00:00,61.73,61.87,61.7,61.7,31436.0,56.1337,56.261,56.1064,56.1064,31436.0
2020-08-04 14:30:00,61.69,61.83,61.63,61.8,33808.0,56.0973,56.2246,56.0428,56.1974,33808.0
2020-08-04 15:00:00,61.8,61.94,61.76,61.92,38944.0,56.1974,56.3247,56.161,56.3065,38944.0
2020-08-04 15:30:00,61.93,62.07,61.85,62.06,85561.0,56.3156,56.4429,56.2428,56.4338,85561.0
2020-08-05 09:30:00,62.28,62.47,61.55,61.7,27972.0,56.6338,56.8066,55.97,56.1064,27972.0
2020-08-05 10:00:00,61.78,61.97,61.65,61.89,20923.0,56.1792,56.3519,56.061,56.2792,20923.0
2020-08-05 10:30:00,61.91,61.94,61.27,61.84,54725.0,56.2974,56.3247,55.7154,56.2337,54725.0
2020-08-05 11:00:00,61.83,61.83,61.58,61.76,10646.0,56.2246,56.2246,55.9973,56.161,10646.0
2020-08-05 11:30:00,61.78,61.8,61.51,61.57,33269.0,56.1792,56.1974,55.9337,55.9882,33269.0
2020-08-05 12:00:00,61.54,61.74,61.54,61.66,21201.0,55.9609,56.1428,55.9609,56.0701,21201.0
2020-08-05 12:30:00,61.66,61.7,61.54,61.69,21255.0,56.0701,56.1064,55.9609,56.0973,21255.0
2020-08-05 13:00:00,61.71,61.71,61.61,61.7,25026.0,56.1155,56.1155,56.0246,56.1064,25026.0
2020-08-05 13:30:00,61.68,61.79,61.61,61.79,32412.0,56.0882,56.1883,56.0246,56.1883,32412.0
2020-08-05 14:00:00,61.8,61.92,61.59,61.86,31817.0,56.1974,56.3065,56.0064,56.2519,31817.0
2020-08-05 14:30:00,61.84,61.88,61.65,61.69,34372.0,56.2337,56.2701,56.061,56.0973,34372.0
2020-08-05 15:00:00,61.69,61.78,61.62,61.74,41474.0,56.0973,56.1792,56.0337,56.1428,41474.0
2020-08-05 15:30:00,61.75,61.96,61.55,61.78,156155.0,56.1519,56.3429,55.97,56.1792,156155.0
2020-08-06 09:30:00,62.69,63.1,61.13,61.89,97596.0,57.0067,57.3795,55.5881,56.2792,97596.0
2020-08-06 10:00:00,61.88,62.21,61.72,62.09,54292.0,56.2701,56.5702,56.1246,56.4611,54292.0
2020-08-06 10:30:00,62.09,62.27,61.92,62.2,121451.0,56.4611,56.6248,56.3065,56.5611,121451.0
2020-08-06 11:00:00,62.25,62.34,61.82,61.89,62405.0,56.6066,56.6884,56.2155,56.2792,62405.0
2020-08-06 11:30:00,61.86,61.96,61.7,61.8,28835.0,56.2519,56.3429,56.1064,56.1974,28835.0
2020-08-06 12:00:00,61.81,61.84,61.73,61.74,23767.0,56.2065,56.2337,56.1337,56.1428,23767.0
2020-08-06 12:30:00,61.75,61.87,61.47,61.69,24006.0,56.1519,56.261,55.8973,56.0973,24006.0
2020-08-06 13:00:00,61.65,61.87,61.63,61.86,25153.0,56.061,56.261,56.0428,56.2519,25153.0
2020-08-06 13:30:00,61.87,61.91,61.77,61.79,18013.0,56.261,56.2974,56.1701,56.1883,18013.0
2020-08-06 14:00:00,61.78,61.96,61.7,61.85,62148.0,56.1792,56.3429,56.1064,56.2428,62148.0
2020-08-06 14:30:00,61.89,61.89,61.45,61.45,33008.0,56.2792,56.2792,55.8791,55.8791,33008.0
2020-08-06 15:00:00,61.48,61.85,61.42,61.75,60803.0,55.9064,56.2428,55.8518,56.1519,60803.0
2020-08-06 15:30:00,61.76,61.91,61.63,61.88,107353.0,56.161,56.2974,56.0428,56.2701,107353.0
2020-08-07 09:30:00,61.58,62.5,61.1,61.85,24244.0,55.9973,56.8339,55.5608,56.2428,24244.0
2020-08-07 10:00:00,61.75,61.94,61.63,61.73,26604.0,56.1519,56.3247,56.0428,56.1337,26604.0
2020-08-07 10:30:00,61.74,62.18,61.74,61.89,32076.0,56.1428,56.5429,56.1428,56.2792,32076.0
2020-08-07 11:00:00,61.87,62.12,61.79,61.79,11940.0,56.261,56.4883,56.1883,56.1883,11940.0
2020-08-07 11:30:00,61.8,62.0,61.77,61.93,31055.0,56.1974,56.3792,56.1701,56.3156,31055.0
2020-08-07 12:00:00,61.96,62.11,61.88,62.09,17535.0,56.3429,56.4793,56.2701,56.4611,17535.0
2020-08-07 12:30:00,62.08,62.08,61.85,61.91,11552.0,56.452,56.452,56.2428,56.2974,11552.0
2020-08-07 13:00:00,61.9,61.92,61.74,61.83,16229.0,56.2883,56.3065,56.1428,56.2246,16229.0
2020-08-07 13:30:00,61.84,61.84,61.66,61.75,19803.0,56.2337,56.2337,56.0701,56.1519,19803.0
2020-08-07 14:00:00,61.78,61.87,61.6,61.64,26724.0,56.1792,56.261,56.0155,56.0519,26724.0
2020-08-07 14:30:00,61.66,61.9,61.62,61.83,22183.0,56.0701,56.2883,56.0337,56.2246,22183.0
2020-08-07 15:00:00,61.83,61.96,61.77,61.81,28896.0,56.2246,56.3429,56.1701,56.2065,28896.0
2020-08-07 15:30:00,61.85,61.99,61.77,61.9,52808.0,56.2428,56.3701,56.1701,56.2883,52808.0
2020-08-10 09:30:00,61.86,62.04,61.54,61.81,43351.0,56.2519,56.4156,55.9609,56.2065,43351.0
2020-08-10 10:00:00,61.81,62.18,61.62,62.15,31096.0,56.2065,56.5429,56.0337,56.5156,31096.0
2020-08-10 10:30:00,62.18,62.18,62.01,62.04,36075.0,56.5429,56.5429,56.3883,56.4156,36075.0
2020-08-10 11:00:00,62.05,62.4,62.04,62.4,28268.0,56.4247,56.743,56.4156,56.743,28268.0
2020-08-10 11:30:00,62.39,62.53,62.24,62.53,28508.0,56.7339,56.8612,56.5975,56.8612,28508.0
2020-08-10 12:00:00,62.52,62.52,62.38,62.42,21120.0,56.8521,56.8521,56.7248,56.7612,21120.0
2020-08-10 12:30:00,62.41,62.81,62.37,62.81,29281.0,56.7521,57.1158,56.7157,57.1158,29281.0
2020-08-10 13:00:00,62.84,62.87,62.61,62.65,24364.0,57.1431,57.1704,56.9339,56.9703,24364.0
2020-08-10 13:30:00,62.67,62.68,62.49,62.53,10961.0,56.9885,56.9976,56.8248,56.8612,10961.0
2020-08-10 14:00:00,62.52,62.6,62.44,62.57,20520.0,56.8521,56.9248,56.7793,56.8976,20520.0
2020-08-10 14:30:00,62.56,62.59,62.46,62.55,20033.0,56.8885,56.9157,56.7975,56.8794,20033.0
2020-08-10 15:00:00,62.54,62.66,62.5,62.58,30194.0,56.8703,56.9794,56.8339,56.9066,30194.0
2020-08-10 15:30:00,62.56,62.63,62.33,62.45,73344.0,56.8885,56.9521,56.6793,56.7884,73344.0
2020-08-11 09:30:00,62.54,62.58,61.95,62.37,11294.0,56.8703,56.9066,56.3338,56.7157,11294.0
2020-08-11 10:00:00,62.41,62.46,62.07,62.37,35917.0,56.7521,56.7975,56.4429,56.7157,35917.0
2020-08-11 10:30:00,62.37,62.47,62.24,62.41,9993.0,56.7157,56.8066,56.5975,56.7521,9993.0
2020-08-11 11:00:00,62.41,62.59,62.41,62.48,8373.0,56.7521,56.9157,56.7521,56.8157,8373.0
2020-08-11 11:30:00,62.45,62.45,62.31,62.31,4380.0,56.7884,56.7884,56.6611,56.6611,4380.0
2020-08-11 12:00:00,62.3,62.3,62.1,62.1,12790.0,56.652,56.652,56.4702,56.4702,12790.0
2020-08-11 12:30:00,62.1,62.19,62.03,62.09,11455.0,56.4702,56.552,56.4065,56.4611,11455.0
2020-08-11 13:00:00,62.08,62.15,62.02,62.13,11147.0,56.452,56.5156,56.3974,56.4974,11147.0
2020-08-11 13:30:00,62.13,62.26,62.13,62.25,7792.0,56.4974,56.6157,56.4974,56.6066,7792.0
2020-08-11 14:00:00,62.26,62.33,62.15,62.2,10566.0,56.6157,56.6793,56.5156,56.5611,10566.0
2020-08-11 14:30:00,62.17,62.18,62.06,62.1,25769.0,56.5338,56.5429,56.4338,56.4702,25769.0
2020-08-11 15:00:00,62.08,62.1,61.56,61.67,28056.0,56.452,56.4702,55.9791,56.0791,28056.0
2020-08-11 15:30:00,61.68,61.72,61.08,61.33,121226.0,56.0882,56.1246,55.5426,55.77,121226.0
2020-08-12 09:30:00,61.64,61.88,61.44,61.68,18727.0,56.0519,56.2701,55.87,56.0882,18727.0
2020-08-12 10:00:00,61.7,62.01,61.66,61.91,39967.0,56.1064,56.3883,56.0701,56.2974,39967.0
2020-08-12 10:30:00,61.93,61.98,61.74,61.87,24792.0,56.3156,56.361,56.1428,56.261,24792.0
2020-08-12 11:00:00,61.87,61.95,61.68,61.89,15383.0,56.261,56.3338,56.0882,56.2792,15383.0
2020-08-12 11:30:00,61.89,61.92,61.78,61.9,38534.0,56.2792,56.3065,56.1792,56.2883,38534.0
2020-08-12 12:00:00,61.9,61.91,61.78,61.78,30920.0,56.2883,56.2974,56.1792,56.1792,30920.0
2020-08-12 12:30:00,61.8,61.81,61.44,61.45,18755.0,56.1974,56.2065,55.87,55.8791,18755.0
2020-08-12 13:00:00,61.46,61.51,61.36,61.38,12105.0,55.8882,55.9337,55.7972,55.8154,12105.0
2020-08-12 13:30:00,61.39,61.48,61.38,61.48,6936.0,55.8245,55.9064,55.8154,55.9064,6936.0
2020-08-12 14:00:00,61.47,61.5,61.35,61.35,8481.0,55.8973,55.9246,55.7882,55.7882,8481.0
2020-08-12 14:30:00,61.35,61.38,61.13,61.19,26848.0,55.7882,55.8154,55.5881,55.6427,26848.0
2020-08-12 15:00:00,61.22,61.25,61.09,61.18,39815.0,55.6699,55.6972,55.5517,55.6336,39815.0
2020-08-12 15:30:00,61.19,61.19,60.93,61.15,114531.0,55.6427,55.6427,55.4062,55.6063,114531.0
2020-08-13 09:30:00,60.95,61.4,60.9,61.32,17899.0,55.4244,55.8336,55.379,55.7609,17899.0
2020-08-13 10:00:00,61.36,61.39,61.14,61.24,45820.0,55.7972,55.8245,55.5972,55.6881,45820.0
2020-08-13 10:30:00,61.25,61.27,61.17,61.23,20000.0,55.6972,55.7154,55.6245,55.679,20000.0
2020-08-13 11:00:00,61.25,61.25,60.98,61.0,36599.0,55.6972,55.6972,55.4517,55.4699,36599.0
2020-08-13 11:30:00,61.01,61.14,60.91,61.14,16236.0,55.479,55.5972,55.388,55.5972,16236.0
2020-08-13 12:00:00,61.15,61.21,61.08,61.12,19510.0,55.6063,55.6608,55.5426,55.579,19510.0
2020-08-13 12:30:00,61.14,61.3,61.09,61.25,15979.0,55.5972,55.7427,55.5517,55.6972,15979.0
2020-08-13 13:00:00,61.27,61.3,61.22,61.25,14117.0,55.7154,55.7427,55.6699,55.6972,14117.0
2020-08-13 13:30:00,61.26,61.4,61.2,61.28,17247.0,55.7063,55.8336,55.6518,55.7245,17247.0
2020-08-13 14:00:00,61.28,61.3,60.99,61.05,35639.0,55.7245,55.7427,55.4608,55.5154,35639.0
2020-08-13 14:30:00,61.03,61.09,60.92,60.92,22259.0,55.4972,55.5517,55.3971,55.3971,22259.0
2020-08-13 15:00:00,60.93,61.04,60.87,61.02,34546.0,55.4062,55.5063,55.3517,55.4881,34546.0
2020-08-13 15:30:00,61.03,61.04,60.75,61.01,95588.0,55.4972,55.5063,55.2426,55.479,95588.0
2020-08-14 09:30:00,61.29,61.56,60.99,61.22,87762.0,55.7336,55.9791,55.4608,55.6699,87762.0
2020-08-14 10:00:00,61.25,61.43,61.13,61.3,50990.0,55.6972,55.8609,55.5881,55.7427,50990.0
2020-08-14 10:30:00,61.31,61.54,61.27,61.51,27079.0,55.7518,55.9609,55.7154,55.9337,27079.0
2020-08-14 11:00:00,61.51,61.98,61.49,61.9,50477.0,55.9337,56.361,55.9155,56.2883,50477.0
2020-08-14 11:30:00,61.89,62.0,61.68,61.68,13402.0,56.2792,56.3792,56.0882,56.0882,13402.0
2020-08-14 12:00:00,61.71,61.72,61.49,61.66,11771.0,56.1155,56.1246,55.9155,56.0701,11771.0
2020-08-14 12:30:00,61.69,61.99,61.68,61.98,21992.0,56.0973,56.3701,56.0882,56.361,21992.0
2020-08-14 13:00:00,61.97,62.01,61.78,61.95,68787.0,56.3519,56.3883,56.1792,56.3338,68787.0
2020-08-14 13:30:00,61.95,62.0,61.92,62.0,17481.0,56.3338,56.3792,56.3065,56.3792,17481.0
2020-08-14 14:00:00,61.99,62.09,61.95,62.01,20028.0,56.3701,56.4611,56.3338,56.3883,20028.0
2020-08-14 14:30:00,61.97,61.98,61.77,61.79,11649.0,56.3519,56.361,56.1701,56.1883,11649.0
2020-08-14 15:00:00,61.78,61.79,61.66,61.72,21642.0,56.1792,56.1883,56.0701,56.1246,21642.0
2020-08-14 15:30:00,61.68,61.9,61.61,61.86,119325.0,56.0882,56.2883,56.0246,56.2519,119325.0
2020-08-17 09:30:00,61.71,62.2,61.71,62.0,24112.0,56.1155,56.5611,56.1155,56.3792,24112.0
2020-08-17 10:00:00,61.96,62.1,61.84,61.97,21348.0,56.3429,56.4702,56.2337,56.3519,21348.0
2020-08-17 10:30:00,62.0,62.19,61.95,62.05,19015.0,56.3792,56.552,56.3338,56.4247,19015.0
2020-08-17 11:00:00,62.0,62.13,61.97,62.09,13316.0,56.3792,56.4974,56.3519,56.4611,13316.0
2020-08-17 11:30:00,62.09,62.14,62.06,62.1,9381.0,56.4611,56.5065,56.4338,56.4702,9381.0
2020-08-17 12:00:00,62.1,62.11,62.03,62.08,16658.0,56.4702,56.4793,56.4065,56.452,16658.0
2020-08-17 12:30:00,62.1,62.1,61.76,61.91,25081.0,56.4702,56.4702,56.161,56.2974,25081.0
2020-08-17 13:00:00,61.88,61.9,61.8,61.88,12474.0,56.2701,56.2883,56.1974,56.2701,12474.0
2020-08-17 13:30:00,61.88,61.92,61.82,61.83,25689.0,56.2701,56.3065,56.2155,56.2246,25689.0
2020-08-17 14:00:00,61.83,61.83,61.62,61.73,35638.0,56.2246,56.2246,56.0337,56.1337,35638.0
2020-08-17 14:30:00,61.72,61.78,61.61,61.68,22997.0,56.1246,56.1792,56.0246,56.0882,22997.0
2020-08-17 15:00:00,61.69,61.71,61.57,61.6,35082.0,56.0973,56.1155,55.9882,56.0155,35082.0
2020-08-17 15:30:00,61.58,61.68,61.49,61.52,69387.0,55.9973,56.0882,55.9155,55.9427,69387.0
2020-08-18 09:30:00,61.5,61.72,61.29,61.5,27264.0,55.9246,56.1246,55.7336,55.9246,27264.0
2020-08-18 10:00:00,61.49,61.49,61.18,61.21,10974.0,55.9155,55.9155,55.6336,55.6608,10974.0
2020-08-18 10:30:00,61.21,61.3,61.15,61.23,11465.0,55.6608,55.7427,55.6063,55.679,11465.0
2020-08-18 11:00:00,61.26,61.42,61.23,61.4,16008.0,55.7063,55.8518,55.679,55.8336,16008.0
2020-08-18 11:30:00,61.41,61.44,61.29,61.4,18092.0,55.8427,55.87,55.7336,55.8336,18092.0
2020-08-18 12:00:00,61.42,61.44,61.26,61.29,13733.0,55.8518,55.87,55.7063,55.7336,13733.0
2020-08-18 12:30:00,61.29,61.32,61.22,61.24,13662.0,55.7336,55.7609,55.6699,55.6881,13662.0
2020-08-18 13:00:00,61.23,61.28,61.2,61.24,11254.0,55.679,55.7245,55.6518,55.6881,11254.0
2020-08-18 13:30:00,61.25,61.28,61.2,61.21,10284.0,55.6972,55.7245,55.6518,55.6608,10284.0
2020-08-18 14:00:00,61.2,61.2,61.05,61.08,17738.0,55.6518,55.6518,55.5154,55.5426,17738.0
2020-08-18 14:30:00,61.07,61.09,61.0,61.06,18336.0,55.5335,55.5517,55.4699,55.5244,18336.0
2020-08-18 15:00:00,61.07,61.22,61.05,61.15,28655.0,55.5335,55.6699,55.5154,55.6063,28655.0
2020-08-18 15:30:00,61.15,61.17,60.91,61.0,97067.0,55.6063,55.6245,55.388,55.4699,97067.0
2020-08-19 09:30:00,60.89,60.99,60.73,60.74,39798.0,55.3699,55.4608,55.2244,55.2335,39798.0
2020-08-19 10:00:00,60.77,60.77,60.63,60.69,19716.0,55.2607,55.2607,55.1334,55.188,19716.0
2020-08-19 10:30:00,60.66,60.71,60.52,60.64,13724.0,55.1607,55.2062,55.0334,55.1425,13724.0
2020-08-19 11:00:00,60.65,60.68,60.55,60.64,19829.0,55.1516,55.1789,55.0607,55.1425,19829.0
2020-08-19 11:30:00,60.64,60.7,60.55,60.59,37466.0,55.1425,55.1971,55.0607,55.0971,37466.0
2020-08-19 12:00:00,60.59,60.59,60.5,60.5,20130.0,55.0971,55.0971,55.0152,55.0152,20130.0
2020-08-19 12:30:00,60.5,60.54,60.44,60.54,20105.0,55.0152,55.0516,54.9607,55.0516,20105.0
2020-08-19 13:00:00,60.54,60.57,60.45,60.48,75202.0,55.0516,55.0789,54.9697,54.997,75202.0
2020-08-19 13:30:00,60.48,60.88,60.47,60.85,94748.0,54.997,55.3608,54.9879,55.3335,94748.0
2020-08-19 14:00:00,60.86,60.9,60.76,60.76,38188.0,55.3426,55.379,55.2516,55.2516,38188.0
2020-08-19 14:30:00,60.76,60.86,60.72,60.75,49742.0,55.2516,55.3426,55.2153,55.2426,49742.0
2020-08-19 15:00:00,60.75,60.85,60.7,60.79,75211.0,55.2426,55.3335,55.1971,55.2789,75211.0
2020-08-19 15:30:00,60.79,60.8,60.48,60.65,169412.0,55.2789,55.288,54.997,55.1516,169412.0
2020-08-20 09:30:00,60.49,60.72,60.13,60.29,42185.0,55.0061,55.2153,54.6788,54.8243,42185.0
2020-08-20 10:00:00,60.29,60.45,60.23,60.39,32731.0,54.8243,54.9697,54.7697,54.9152,32731.0
2020-08-20 10:30:00,60.39,60.6,60.38,60.49,34574.0,54.9152,55.1061,54.9061,55.0061,34574.0
2020-08-20 11:00:00,60.48,60.54,60.4,60.5,17140.0,54.997,55.0516,54.9243,55.0152,17140.0
2020-08-20 11:30:00,60.5,60.51,60.41,60.41,29779.0,55.0152,55.0243,54.9334,54.9334,29779.0
2020-08-20 12:00:00,60.43,60.43,60.27,60.36,43113.0,54.9516,54.9516,54.8061,54.8879,43113.0
2020-08-20 12:30:00,60.35,60.36,60.21,60.21,14071.0,54.8788,54.8879,54.7515,54.7515,14071.0
2020-08-20 13:00:00,60.21,60.24,60.15,60.24,15073.0,54.7515,54.7788,54.6969,54.7788,15073.0
2020-08-20 13:30:00,60.24,60.3,60.13,60.16,24909.0,54.7788,54.8333,54.6788,54.706,24909.0
2020-08-20 14:00:00,60.14,60.25,60.11,60.22,27197.0,54.6879,54.7879,54.6606,54.7606,27197.0
2020-08-20 14:30:00,60.23,60.3,60.18,60.2,27649.0,54.7697,54.8333,54.7242,54.7424,27649.0
2020-08-20 15:00:00,60.2,60.28,60.07,60.11,24939.0,54.7424,54.8152,54.6242,54.6606,24939.0
2020-08-20 15:30:00,60.12,60.24,59.93,59.97,71596.0,54.6697,54.7788,54.4969,54.5333,71596.0
2020-08-21 09:30:00,60.0,60.12,59.7,59.84,27003.0,54.5605,54.6697,54.2877,54.415,27003.0
2020-08-21 10:00:00,59.86,60.03,59.7,59.75,36682.0,54.4332,54.5878,54.2877,54.3332,36682.0
2020-08-21 10:30:00,59.75,59.8,59.62,59.65,16883.0,54.3332,54.3787,54.215,54.2423,16883.0
2020-08-21 11:00:00,59.66,59.69,59.54,59.58,18513.0,54.2514,54.2786,54.1422,54.1786,18513.0
2020-08-21 11:30:00,59.58,59.62,59.53,59.59,27073.0,54.1786,54.215,54.1332,54.1877,27073.0
2020-08-21 12:00:00,59.6,59.77,59.59,59.71,15339.0,54.1968,54.3514,54.1877,54.2968,15339.0
2020-08-21 12:30:00,59.7,59.76,59.67,59.67,15333.0,54.2877,54.3423,54.2605,54.2605,15333.0
2020-08-21 13:00:00,59.68,59.72,59.6,59.7,13030.0,54.2696,54.3059,54.1968,54.2877,13030.0
2020-08-21 13:30:00,59.7,59.8,59.7,59.77,39380.0,54.2877,54.3787,54.2877,54.3514,39380.0
2020-08-21 14:00:00,59.76,59.79,59.67,59.7,15551.0,54.3423,54.3696,54.2605,54.2877,15551.0
2020-08-21 14:30:00,59.7,59.78,59.69,59.75,16597.0,54.2877,54.3605,54.2786,54.3332,16597.0
2020-08-21 15:00:00,59.74,59.77,59.65,59.69,38514.0,54.3241,54.3514,54.2423,54.2786,38514.0
2020-08-21 15:30:00,59.66,59.75,59.6,59.69,88475.0,54.2514,54.3332,54.1968,54.2786,88475.0
2020-08-24 09:30:00,59.92,60.2,59.75,60.16,65022.0,54.4878,54.7424,54.3332,54.706,65022.0
2020-08-24 10:00:00,60.15,60.41,60.08,60.36,50022.0,54.6969,54.9334,54.6333,54.8879,50022.0
2020-08-24 10:30:00,60.36,60.59,60.3,60.59,12957.0,54.8879,55.0971,54.8333,55.0971,12957.0
2020-08-24 11:00:00,60.6,60.61,60.49,60.55,16928.0,55.1061,55.1152,55.0061,55.0607,16928.0
2020-08-24 11:30:00,60.55,60.63,60.52,60.53,13146.0,55.0607,55.1334,55.0334,55.0425,13146.0
2020-08-24 12:00:00,60.52,60.55,60.24,60.28,13045.0,55.0334,55.0607,54.7788,54.8152,13045.0
2020-08-24 12:30:00,60.28,60.29,60.15,60.25,11056.0,54.8152,54.8243,54.6969,54.7879,11056.0
2020-08-24 13:00:00,60.25,60.38,60.19,60.24,9256.0,54.7879,54.9061,54.7333,54.7788,9256.0
2020-08-24 13:30:00,60.23,60.29,60.13,60.16,17775.0,54.7697,54.8243,54.6788,54.706,17775.0
2020-08-24 14:00:00,60.16,60.2,60.08,60.19,16655.0,54.706,54.7424,54.6333,54.7333,16655.0
2020-08-24 14:30:00,60.18,60.18,60.04,60.09,16592.0,54.7242,54.7242,54.5969,54.6424,16592.0
2020-08-24 15:00:00,60.08,60.19,60.06,60.16,24357.0,54.6333,54.7333,54.6151,54.706,24357.0
2020-08-24 15:30:00,60.16,60.37,60.15,60.32,94658.0,54.706,54.897,54.6969,54.8515,94658.0
2020-08-25 09:30:00,60.56,60.94,60.37,60.92,32852.0,55.0698,55.4153,54.897,55.3971,32852.0
2020-08-25 10:00:00,60.97,60.97,60.5,60.6,24059.0,55.4426,55.4426,55.0152,55.1061,24059.0
2020-08-25 10:30:00,60.5,60.65,60.46,60.56,46539.0,55.0152,55.1516,54.9788,55.0698,46539.0
2020-08-25 11:00:00,60.56,60.69,60.48,60.52,16505.0,55.0698,55.188,54.997,55.0334,16505.0
2020-08-25 11:30:00,60.53,60.59,60.48,60.53,19813.0,55.0425,55.0971,54.997,55.0425,19813.0
2020-08-25 12:00:00,60.55,60.66,60.55,60.65,9764.0,55.0607,55.1607,55.0607,55.1516,9764.0
2020-08-25 12:30:00,60.64,60.66,60.52,60.55,11058.0,55.1425,55.1607,55.0334,55.0607,11058.0
2020-08-25 13:00:00,60.54,60.54,60.41,60.41,9576.0,55.0516,55.0516,54.9334,54.9334,9576.0
2020-08-25 13:30:00,60.44,60.57,60.37,60.39,10209.0,54.9607,55.0789,54.897,54.9152,10209.0
2020-08-25 14:00:00,60.37,60.43,60.35,60.43,8900.0,54.897,54.9516,54.8788,54.9516,8900.0
2020-08-25 14:30:00,60.43,60.43,60.35,60.39,12935.0,54.9516,54.9516,54.8788,54.9152,12935.0
2020-08-25 15:00:00,60.37,60.39,60.32,60.38,21103.0,54.897,54.9152,54.8515,54.9061,21103.0
2020-08-25 15:30:00,60.38,60.47,60.26,60.27,72570.0,54.9061,54.9879,54.797,54.8061,72570.0
2020-08-26 09:30:00,60.35,60.51,60.08,60.41,15998.0,54.8788,55.0243,54.6333,54.9334,15998.0
2020-08-26 10:00:00,60.42,60.49,60.22,60.27,15646.0,54.9425,55.0061,54.7606,54.8061,15646.0
2020-08-26 10:30:00,60.29,60.42,60.29,60.3,11532.0,54.8243,54.9425,54.8243,54.8333,11532.0
2020-08-26 11:00:00,60.28,60.28,60.09,60.16,18382.0,54.8152,54.8152,54.6424,54.706,18382.0
2020-08-26 11:30:00,60.15,60.25,60.07,60.11,25619.0,54.6969,54.7879,54.6242,54.6606,25619.0
2020-08-26 12:00:00,60.11,60.22,60.07,60.19,15776.0,54.6606,54.7606,54.6242,54.7333,15776.0
2020-08-26 12:30:00,60.18,60.21,60.12,60.14,12177.0,54.7242,54.7515,54.6697,54.6879,12177.0
2020-08-26 13:00:00,60.15,60.16,60.04,60.08,15478.0,54.6969,54.706,54.5969,54.6333,15478.0
2020-08-26 13:30:00,60.09,60.14,60.08,60.11,8993.0,54.6424,54.6879,54.6333,54.6606,8993.0
2020-08-26 14:00:00,60.11,60.31,60.09,60.22,14680.0,54.6606,54.8424,54.6424,54.7606,14680.0
2020-08-26 14:30:00,60.22,60.22,60.08,60.1,11523.0,54.7606,54.7606,54.6333,54.6515,11523.0
2020-08-26 15:00:00,60.07,60.28,60.06,60.23,13960.0,54.6242,54.8152,54.6151,54.7697,13960.0
2020-08-26 15:30:00,60.23,60.27,60.05,60.12,57093.0,54.7697,54.8061,54.606,54.6697,57093.0
2020-08-27 09:30:00,60.25,60.65,60.0,60.63,38679.0,54.7879,55.1516,54.5605,55.1334,38679.0
2020-08-27 10:00:00,60.63,60.64,60.35,60.62,18027.0,55.1334,55.1425,54.8788,55.1243,18027.0
2020-08-27 10:30:00,60.62,60.64,60.39,60.44,19203.0,55.1243,55.1425,54.9152,54.9607,19203.0
2020-08-27 11:00:00,60.46,60.51,60.25,60.45,29928.0,54.9788,55.0243,54.7879,54.9697,29928.0
2020-08-27 11:30:00,60.45,60.66,60.39,60.62,29575.0,54.9697,55.1607,54.9152,55.1243,29575.0
2020-08-27 12:00:00,60.63,60.63,60.47,60.55,24016.0,55.1334,55.1334,54.9879,55.0607,24016.0
2020-08-27 12:30:00,60.57,60.74,60.5,60.54,34371.0,55.0789,55.2335,55.0152,55.0516,34371.0
2020-08-27 13:00:00,60.52,60.83,60.49,60.79,23724.0,55.0334,55.3153,55.0061,55.2789,23724.0
2020-08-27 13:30:00,60.78,60.89,60.73,60.88,18994.0,55.2698,55.3699,55.2244,55.3608,18994.0
2020-08-27 14:00:00,60.85,61.01,60.84,60.98,18995.0,55.3335,55.479,55.3244,55.4517,18995.0
2020-08-27 14:30:00,60.96,60.97,60.68,60.72,23426.0,55.4335,55.4426,55.1789,55.2153,23426.0
2020-08-27 15:00:00,60.72,60.89,60.62,60.85,36859.0,55.2153,55.3699,55.1243,55.3335,36859.0
2020-08-27 15:30:00,60.84,60.84,60.35,60.44,148638.0,55.3244,55.3244,54.8788,54.9607,148638.0
2020-08-28 09:30:00,60.65,60.97,60.58,60.97,15506.0,55.1516,55.4426,55.088,55.4426,15506.0
2020-08-28 10:00:00,61.01,61.14,60.48,60.48,25277.0,55.479,55.5972,54.997,54.997,25277.0
2020-08-28 10:30:00,60.48,60.61,60.4,60.55,16901.0,54.997,55.1152,54.9243,55.0607,16901.0
2020-08-28 11:00:00,60.55,60.68,60.53,60.56,32255.0,55.0607,55.1789,55.0425,55.0698,32255.0
2020-08-28 11:30:00,60.59,60.66,60.57,60.64,9622.0,55.0971,55.1607,55.0789,55.1425,9622.0
2020-08-28 12:00:00,60.61,60.67,60.53,60.53,10569.0,55.1152,55.1698,55.0425,55.0425,10569.0
2020-08-28 12:30:00,60.55,60.72,60.54,60.71,9998.0,55.0607,55.2153,55.0516,55.2062,9998.0
2020-08-28 13:00:00,60.71,60.78,60.64,60.64,12292.0,55.2062,55.2698,55.1425,55.1425,12292.0
2020-08-28 13:30:00,60.6,60.69,60.59,60.66,7428.0,55.1061,55.188,55.0971,55.1607,7428.0
2020-08-28 14:00:00,60.64,60.73,60.6,60.66,9804.0,55.1425,55.2244,55.1061,55.1607,9804.0
2020-08-28 14:30:00,60.66,60.67,60.6,60.65,7941.0,55.1607,55.1698,55.1061,55.1516,7941.0
2020-08-28 15:00:00,60.64,60.87,60.6,60.86,15681.0,55.1425,55.3517,55.1061,55.3426,15681.0
2020-08-28 15:30:00,60.85,60.89,60.77,60.83,62771.0,55.3335,55.3699,55.2607,55.3153,62771.0
2020-08-31 09:30:00,60.76,60.76,60.38,60.53,22233.0,55.2516,55.2516,54.9061,55.0425,22233.0
2020-08-31 10:00:00,60.53,60.89,60.53,60.71,14953.0,55.0425,55.3699,55.0425,55.2062,14953.0
2020-08-31 10:30:00,60.68,61.0,60.68,60.93,28576.0,55.1789,55.4699,55.1789,55.4062,28576.0
2020-08-31 11:00:00,61.0,61.02,60.84,60.98,22741.0,55.4699,55.4881,55.3244,55.4517,22741.0
2020-08-31 11:30:00,60.96,61.02,60.92,61.01,19992.0,55.4335,55.4881,55.3971,55.479,19992.0
2020-08-31 12:00:00,61.0,61.09,60.88,60.89,27285.0,55.4699,55.5517,55.3608,55.3699,27285.0
2020-08-31 12:30:00,60.89,60.94,60.84,60.94,23766.0,55.3699,55.4153,55.3244,55.4153,23766.0
2020-08-31 13:00:00,60.94,61.01,60.87,61.0,25728.0,55.4153,55.479,55.3517,55.4699,25728.0
2020-08-31 13:30:00,61.0,61.07,60.98,61.02,22380.0,55.4699,55.5335,55.4517,55.4881,22380.0
2020-08-31 14:00:00,61.01,61.1,60.96,60.99,32592.0,55.479,55.5608,55.4335,55.4608,32592.0
2020-08-31 14:30:00,61.0,61.09,60.99,61.03,34821.0,55.4699,55.5517,55.4608,55.4972,34821.0
2020-08-31 15:00:00,61.03,61.15,61.0,61.11,37371.0,55.4972,55.6063,55.4699,55.5699,37371.0
2020-08-31 15:30:00,61.12,61.46,61.05,61.24,150076.0,55.579,55.8882,55.5154,55.6881,150076.0
2020-09-01 09:30:00,61.26,61.36,61.0,61.16,41711.0,55.7063,55.7972,55.4699,55.6154,41711.0
2020-09-01 10:00:00,61.18,61.47,61.15,61.47,56714.0,55.6336,55.8973,55.6063,55.8973,56714.0
2020-09-01 10:30:00,61.5,61.67,61.43,61.55,43282.0,55.9246,56.0791,55.8609,55.97,43282.0
2020-09-01 11:00:00,61.57,61.58,61.45,61.47,42798.0,55.9882,55.9973,55.8791,55.8973,42798.0
2020-09-01 11:30:00,61.48,61.61,61.46,61.58,34288.0,55.9064,56.0246,55.8882,55.9973,34288.0
2020-09-01 12:00:00,61.59,61.7,61.58,61.65,30370.0,56.0064,56.1064,55.9973,56.061,30370.0
2020-09-01 12:30:00,61.64,61.69,61.58,61.64,21361.0,56.0519,56.0973,55.9973,56.0519,21361.0
2020-09-01 13:00:00,61.64,61.64,61.52,61.57,28847.0,56.0519,56.0519,55.9427,55.9882,28847.0
2020-09-01 13:30:00,61.59,61.64,61.52,61.52,32421.0,56.0064,56.0519,55.9427,55.9427,32421.0
2020-09-01 14:00:00,61.51,61.54,61.41,61.53,27984.0,55.9337,55.9609,55.8427,55.9518,27984.0
2020-09-01 14:30:00,61.53,61.61,61.52,61.55,32231.0,55.9518,56.0246,55.9427,55.97,32231.0
2020-09-01 15:00:00,61.57,61.67,61.47,61.47,35501.0,55.9882,56.0791,55.8973,55.8973,35501.0
2020-09-01 15:30:00,61.46,61.64,61.45,61.57,74203.0,55.8882,56.0519,55.8791,55.9882,74203.0
2020-09-02 09:30:00,61.85,62.56,61.49,62.56,21223.0,56.2428,56.8885,55.9155,56.8885,21223.0
2020-09-02 10:00:00,62.57,62.73,62.27,62.64,50153.0,56.8976,57.043,56.6248,56.9612,50153.0
2020-09-02 10:30:00,62.64,62.7,62.49,62.53,49491.0,56.9612,57.0158,56.8248,56.8612,49491.0
2020-09-02 11:00:00,62.52,62.62,62.16,62.25,42541.0,56.8521,56.943,56.5247,56.6066,42541.0
2020-09-02 11:30:00,62.25,62.67,62.22,62.67,39473.0,56.6066,56.9885,56.5793,56.9885,39473.0
2020-09-02 12:00:00,62.7,62.75,62.58,62.7,30145.0,57.0158,57.0612,56.9066,57.0158,30145.0
2020-09-02 12:30:00,62.68,62.9,62.66,62.84,22709.0,56.9976,57.1976,56.9794,57.1431,22709.0
2020-09-02 13:00:00,62.84,62.94,62.73,62.73,18597.0,57.1431,57.234,57.043,57.043,18597.0
2020-09-02 13:30:00,62.72,62.85,62.67,62.85,20090.0,57.034,57.1522,56.9885,57.1522,20090.0
2020-09-02 14:00:00,62.84,62.87,62.7,62.73,25183.0,57.1431,57.1704,57.0158,57.043,25183.0
2020-09-02 14:30:00,62.74,62.9,62.63,62.83,18945.0,57.0521,57.1976,56.9521,57.134,18945.0
2020-09-02 15:00:00,62.83,62.93,62.8,62.83,27061.0,57.134,57.2249,57.1067,57.134,27061.0
2020-09-02 15:30:00,62.82,62.95,62.63,62.67,139980.0,57.1249,57.2431,56.9521,56.9885,139980.0
2020-09-03 09:30:00,62.75,62.75,61.81,62.09,19872.0,57.0612,57.0612,56.2065,56.4611,19872.0
2020-09-03 10:00:00,61.93,61.93,61.01,61.08,20623.0,56.3156,56.3156,55.479,55.5426,20623.0
2020-09-03 10:30:00,61.01,61.13,60.72,60.86,21852.0,55.479,55.5881,55.2153,55.3426,21852.0
2020-09-03 11:00:00,60.89,60.91,60.05,60.6,29161.0,55.3699,55.388,54.606,55.1061,29161.0
2020-09-03 11:30:00,60.61,60.92,60.54,60.6,22282.0,55.1152,55.3971,55.0516,55.1061,22282.0
2020-09-03 12:00:00,60.55,60.86,60.51,60.7,51112.0,55.0607,55.3426,55.0243,55.1971,51112.0
2020-09-03 12:30:00,60.66,60.82,60.59,60.73,71025.0,55.1607,55.3062,55.0971,55.2244,71025.0
2020-09-03 13:00:00,60.66,60.8,60.46,60.77,39670.0,55.1607,55.288,54.9788,55.2607,39670.0
2020-09-03 13:30:00,60.7,60.74,60.57,60.65,25616.0,55.1971,55.2335,55.0789,55.1516,25616.0
2020-09-03 14:00:00,60.67,60.83,60.53,60.66,29857.0,55.1698,55.3153,55.0425,55.1607,29857.0
2020-09-03 14:30:00,60.68,60.82,60.56,60.61,28865.0,55.1789,55.3062,55.0698,55.1152,28865.0
2020-09-03 15:00:00,60.59,60.73,60.46,60.62,59832.0,55.0971,55.2244,54.9788,55.1243,59832.0
2020-09-03 15:30:00,60.62,61.1,60.6,61.03,199248.0,55.1243,55.5608,55.1061,55.4972,199248.0
2020-09-04 09:30:00,60.98,60.98,60.16,60.31,26819.0,55.4517,55.4517,54.706,54.8424,26819.0
2020-09-04 10:00:00,60.36,60.39,59.37,59.4,54498.0,54.8879,54.9152,53.9877,54.0149,54498.0
2020-09-04 10:30:00,59.41,59.45,58.61,58.88,33240.0,54.024,54.0604,53.2966,53.5421,33240.0
2020-09-04 11:00:00,58.84,58.9,58.46,58.54,21774.0,53.5057,53.5603,53.1602,53.2329,21774.0
2020-09-04 11:30:00,58.68,58.98,58.61,58.86,19441.0,53.3602,53.633,53.2966,53.5239,19441.0
2020-09-04 12:00:00,58.85,59.06,58.65,59.06,70145.0,53.5148,53.7058,53.3329,53.7058,70145.0
2020-09-04 12:30:00,59.07,59.17,58.94,58.94,29089.0,53.7149,53.8058,53.5966,53.5966,29089.0
2020-09-04 13:00:00,58.91,58.99,58.82,58.84,21124.0,53.5694,53.6421,53.4875,53.5057,21124.0
2020-09-04 13:30:00,58.81,58.97,58.72,58.85,19752.0,53.4784,53.6239,53.3966,53.5148,19752.0
2020-09-04 14:00:00,58.83,59.01,58.75,58.98,17845.0,53.4966,53.6603,53.4239,53.633,17845.0
2020-09-04 14:30:00,58.96,59.41,58.93,59.4,20230.0,53.6148,54.024,53.5875,54.0149,20230.0
2020-09-04 15:00:00,59.39,59.45,59.2,59.33,31781.0,54.0058,54.0604,53.8331,53.9513,31781.0
2020-09-04 15:30:00,59.31,59.34,58.72,58.75,160618.0,53.9331,53.9604,53.3966,53.4239,160618.0
2020-09-08 09:30:00,58.1,58.35,57.09,57.87,77651.0,52.8328,53.0601,51.9144,52.6236,77651.0
2020-09-08 10:00:00,57.87,58.21,57.6,58.2,42659.0,52.6236,52.9328,52.3781,52.9237,42659.0
2020-09-08 10:30:00,58.16,58.26,57.9,57.96,27781.0,52.8874,52.9783,52.6509,52.7055,27781.0
2020-09-08 11:00:00,57.89,58.15,57.89,58.11,28951.0,52.6418,52.8783,52.6418,52.8419,28951.0
2020-09-08 11:30:00,58.09,58.14,57.86,58.1,40328.0,52.8237,52.8692,52.6146,52.8328,40328.0
2020-09-08 12:00:00,58.07,58.3,58.06,58.22,23079.0,52.8055,53.0147,52.7964,52.9419,23079.0
2020-09-08 12:30:00,58.18,58.48,58.15,58.48,28660.0,52.9055,53.1783,52.8783,53.1783,28660.0
2020-09-08 13:00:00,58.45,58.59,58.35,58.52,21635.0,53.1511,53.2784,53.0601,53.2147,21635.0
2020-09-08 13:30:00,58.5,58.6,58.42,58.48,21817.0,53.1965,53.2875,53.1238,53.1783,21817.0
2020-09-08 14:00:00,58.48,58.52,58.16,58.16,31739.0,53.1783,53.2147,52.8874,52.8874,31739.0
2020-09-08 14:30:00,58.13,58.13,57.69,57.99,28065.0,52.8601,52.8601,52.46,52.7328,28065.0
2020-09-08 15:00:00,57.97,58.01,57.72,57.99,34870.0,52.7146,52.751,52.4872,52.7328,34870.0
2020-09-08 15:30:00,58.0,58.07,57.07,57.13,307947.0,52.7419,52.8055,51.8962,51.9507,307947.0
2020-09-09 09:30:00,57.91,58.23,57.59,57.84,19755.0,52.66,52.951,52.369,52.5964,19755.0
2020-09-09 10:00:00,57.85,58.02,57.73,57.79,26783.0,52.6055,52.76,52.4963,52.5509,26783.0
2020-09-09 10:30:00,57.77,57.81,57.33,57.41,33616.0,52.5327,52.5691,52.1326,52.2053,33616.0
2020-09-09 11:00:00,57.42,57.67,57.39,57.53,30065.0,52.2144,52.4418,52.1872,52.3145,30065.0
2020-09-09 11:30:00,57.53,57.81,57.48,57.7,33690.0,52.3145,52.5691,52.269,52.4691,33690.0
2020-09-09 12:00:00,57.71,57.77,57.66,57.71,18915.0,52.4781,52.5327,52.4327,52.4781,18915.0
2020-09-09 12:30:00,57.73,57.81,57.63,57.64,26904.0,52.4963,52.5691,52.4054,52.4145,26904.0
2020-09-09 13:00:00,57.64,57.78,57.64,57.65,17193.0,52.4145,52.5418,52.4145,52.4236,17193.0
2020-09-09 13:30:00,57.66,57.77,57.61,57.7,23388.0,52.4327,52.5327,52.3872,52.4691,23388.0
2020-09-09 14:00:00,57.71,57.76,57.56,57.6,21267.0,52.4781,52.5236,52.3417,52.3781,21267.0
2020-09-09 14:30:00,57.63,57.69,57.57,57.62,24453.0,52.4054,52.46,52.3508,52.3963,24453.0
2020-09-09 15:00:00,57.64,57.8,57.63,57.8,28762.0,52.4145,52.56,52.4054,52.56,28762.0
2020-09-09 15:30:00,57.79,57.84,57.32,57.36,111512.0,52.5509,52.5964,52.1235,52.1599,111512.0
2020-09-10 09:30:00,57.44,58.06,57.44,57.91,23953.0,52.2326,52.7964,52.2326,52.66,23953.0
2020-09-10 10:00:00,57.92,57.94,57.66,57.66,25858.0,52.6691,52.6873,52.4327,52.4327,25858.0
2020-09-10 10:30:00,57.7,57.86,57.33,57.34,28774.0,52.4691,52.6146,52.1326,52.1417,28774.0
2020-09-10 11:00:00,57.32,57.82,57.31,57.76,18987.0,52.1235,52.5782,52.1144,52.5236,18987.0
2020-09-10 11:30:00,57.75,57.75,57.48,57.49,18122.0,52.5145,52.5145,52.269,52.2781,18122.0
2020-09-10 12:00:00,57.48,57.49,57.21,57.25,56177.0,52.269,52.2781,52.0235,52.0599,56177.0
2020-09-10 12:30:00,57.26,57.38,57.12,57.28,18941.0,52.0689,52.1781,51.9416,52.0871,18941.0
2020-09-10 13:00:00,57.28,57.47,57.25,57.35,16801.0,52.0871,52.2599,52.0599,52.1508,16801.0
2020-09-10 13:30:00,57.35,57.49,57.34,57.37,26133.0,52.1508,52.2781,52.1417,52.169,26133.0
2020-09-10 14:00:00,57.37,57.46,57.02,57.02,30011.0,52.169,52.2508,51.8507,51.8507,30011.0
2020-09-10 14:30:00,57.04,57.37,56.94,57.36,34200.0,51.8689,52.169,51.778,52.1599,34200.0
2020-09-10 15:00:00,57.34,57.35,57.04,57.22,49093.0,52.1417,52.1508,51.8689,52.0326,49093.0
2020-09-10 15:30:00,57.21,57.42,57.04,57.05,171657.0,52.0235,52.2144,51.8689,51.878,171657.0
2020-09-11 09:30:00,57.36,57.67,56.99,57.06,49527.0,52.1599,52.4418,51.8234,51.8871,49527.0
2020-09-11 10:00:00,57.04,57.39,57.04,57.28,31446.0,51.8689,52.1872,51.8689,52.0871,31446.0
2020-09-11 10:30:00,57.3,57.5,57.23,57.37,61880.0,52.1053,52.2872,52.0417,52.169,61880.0
2020-09-11 11:00:00,57.39,57.77,57.37,57.73,52776.0,52.1872,52.5327,52.169,52.4963,52776.0
2020-09-11 11:30:00,57.7,57.78,57.56,57.73,20118.0,52.4691,52.5418,52.3417,52.4963,20118.0
2020-09-11 12:00:00,57.7,57.84,57.64,57.82,31664.0,52.4691,52.5964,52.4145,52.5782,31664.0
2020-09-11 12:30:00,57.82,57.82,57.41,57.43,21440.0,52.5782,52.5782,52.2053,52.2235,21440.0
2020-09-11 13:00:00,57.44,57.44,57.18,57.23,23820.0,52.2326,52.2326,51.9962,52.0417,23820.0
2020-09-11 13:30:00,57.25,57.26,57.02,57.05,17079.0,52.0599,52.0689,51.8507,51.878,17079.0
2020-09-11 14:00:00,56.96,57.25,56.95,57.12,17930.0,51.7961,52.0599,51.787,51.9416,17930.0
2020-09-11 14:30:00,57.11,57.26,57.11,57.16,16901.0,51.9325,52.0689,51.9325,51.978,16901.0
2020-09-11 15:00:00,57.14,57.42,57.0,57.41,31824.0,51.9598,52.2144,51.8325,52.2053,31824.0
2020-09-11 15:30:00,57.42,57.5,57.3,57.3,89876.0,52.2144,52.2872,52.1053,52.1053,89876.0
2020-09-14 09:30:00,57.85,58.5,57.85,58.46,18742.0,52.6055,53.1965,52.6055,53.1602,18742.0
2020-09-14 10:00:00,58.48,58.69,58.4,58.62,17987.0,53.1783,53.3693,53.1056,53.3057,17987.0
2020-09-14 10:30:00,58.6,58.64,58.44,58.44,13203.0,53.2875,53.3238,53.142,53.142,13203.0
2020-09-14 11:00:00,58.44,58.44,58.27,58.34,12576.0,53.142,53.142,52.9874,53.051,12576.0
2020-09-14 11:30:00,58.32,58.47,58.3,58.36,14376.0,53.0328,53.1692,53.0147,53.0692,14376.0
2020-09-14 12:00:00,58.37,58.41,58.27,58.31,16581.0,53.0783,53.1147,52.9874,53.0238,16581.0
2020-09-14 12:30:00,58.31,58.35,58.24,58.25,16231.0,53.0238,53.0601,52.9601,52.9692,16231.0
2020-09-14 13:00:00,58.27,58.29,58.06,58.12,12399.0,52.9874,53.0056,52.7964,52.851,12399.0
2020-09-14 13:30:00,58.11,58.22,58.07,58.17,12513.0,52.8419,52.9419,52.8055,52.8964,12513.0
2020-09-14 14:00:00,58.15,58.2,58.08,58.11,24748.0,52.8783,52.9237,52.8146,52.8419,24748.0
2020-09-14 14:30:00,58.11,58.21,58.06,58.14,15409.0,52.8419,52.9328,52.7964,52.8692,15409.0
2020-09-14 15:00:00,58.14,58.17,57.99,58.09,21346.0,52.8692,52.8964,52.7328,52.8237,21346.0
2020-09-14 15:30:00,58.09,58.2,57.91,57.91,60730.0,52.8237,52.9237,52.66,52.66,60730.0
2020-09-15 09:30:00,58.13,58.89,58.13,58.47,16570.0,52.8601,53.5512,52.8601,53.1692,16570.0
2020-09-15 10:00:00,58.46,58.59,58.36,58.51,16823.0,53.1602,53.2784,53.0692,53.2056,16823.0
2020-09-15 10:30:00,58.51,58.71,58.5,58.7,32723.0,53.2056,53.3875,53.1965,53.3784,32723.0
2020-09-15 11:00:00,58.67,58.78,58.55,58.55,11397.0,53.3511,53.4511,53.242,53.242,11397.0
2020-09-15 11:30:00,58.57,58.72,58.55,58.68,27905.0,53.2602,53.3966,53.242,53.3602,27905.0
2020-09-15 12:00:00,58.67,58.74,58.61,58.63,16086.0,53.3511,53.4148,53.2966,53.3147,16086.0
2020-09-15 12:30:00,58.64,58.83,58.62,58.79,72424.0,53.3238,53.4966,53.3057,53.4602,72424.0
2020-09-15 13:00:00,58.81,58.84,58.74,58.75,14458.0,53.4784,53.5057,53.4148,53.4239,14458.0
2020-09-15 13:30:00,58.76,58.81,58.72,58.73,14544.0,53.433,53.4784,53.3966,53.4057,14544.0
2020-09-15 14:00:00,58.73,58.77,58.57,58.57,39301.0,53.4057,53.4421,53.2602,53.2602,39301.0
2020-09-15 14:30:00,58.56,58.66,58.55,58.63,19354.0,53.2511,53.342,53.242,53.3147,19354.0
2020-09-15 15:00:00,58.66,58.66,58.5,58.54,26235.0,53.342,53.342,53.1965,53.2329,26235.0
2020-09-15 15:30:00,58.54,58.61,58.44,58.57,132381.0,53.2329,53.2966,53.142,53.2602,132381.0
2020-09-16 09:30:00,60.66,60.66,58.44,59.21,19947.0,55.1607,55.1607,53.142,53.8422,19947.0
2020-09-16 10:00:00,59.2,59.4,59.13,59.38,19759.0,53.8331,54.0149,53.7694,53.9968,19759.0
2020-09-16 10:30:00,59.4,59.46,59.16,59.46,16513.0,54.0149,54.0695,53.7967,54.0695,16513.0
2020-09-16 11:00:00,59.47,59.82,59.43,59.79,45012.0,54.0786,54.3969,54.0422,54.3696,45012.0
2020-09-16 11:30:00,59.79,59.91,59.64,59.91,17667.0,54.3696,54.4787,54.2332,54.4787,17667.0
2020-09-16 12:00:00,59.89,60.15,59.88,60.12,34902.0,54.4605,54.6969,54.4514,54.6697,34902.0
2020-09-16 12:30:00,60.12,60.18,59.87,59.89,21066.0,54.6697,54.7242,54.4423,54.4605,21066.0
2020-09-16 13:00:00,59.89,60.02,59.83,59.97,24346.0,54.4605,54.5787,54.406,54.5333,24346.0
2020-09-16 13:30:00,59.96,60.13,59.95,60.1,21828.0,54.5242,54.6788,54.5151,54.6515,21828.0
2020-09-16 14:00:00,60.09,60.3,60.0,60.2,18678.0,54.6424,54.8333,54.5605,54.7424,18678.0
2020-09-16 14:30:00,60.21,60.36,60.11,60.14,31762.0,54.7515,54.8879,54.6606,54.6879,31762.0
2020-09-16 15:00:00,60.14,60.17,59.74,59.75,38510.0,54.6879,54.7151,54.3241,54.3332,38510.0
2020-09-16 15:30:00,59.75,59.84,59.43,59.47,75688.0,54.3332,54.415,54.0422,54.0786,75688.0
2020-09-17 09:30:00,58.75,59.36,57.5,59.11,50787.0,53.4239,53.9786,52.2872,53.7512,50787.0
2020-09-17 10:00:00,59.17,59.22,58.88,58.9,28035.0,53.8058,53.8513,53.5421,53.5603,28035.0
2020-09-17 10:30:00,58.89,59.33,58.89,59.22,11261.0,53.5512,53.9513,53.5512,53.8513,11261.0
2020-09-17 11:00:00,59.24,59.38,59.21,59.25,14554.0,53.8694,53.9968,53.8422,53.8785,14554.0
2020-09-17 11:30:00,59.26,59.29,58.74,58.8,14968.0,53.8876,53.9149,53.4148,53.4693,14968.0
2020-09-17 12:00:00,58.78,58.82,58.48,58.55,13777.0,53.4511,53.4875,53.1783,53.242,13777.0
2020-09-17 12:30:00,58.53,58.75,58.51,58.72,9916.0,53.2238,53.4239,53.2056,53.3966,9916.0
2020-09-17 13:00:00,58.72,58.76,58.46,58.61,19703.0,53.3966,53.433,53.1602,53.2966,19703.0
2020-09-17 13:30:00,58.58,58.75,58.57,58.63,19262.0,53.2693,53.4239,53.2602,53.3147,19262.0
2020-09-17 14:00:00,58.65,58.75,58.48,58.48,15000.0,53.3329,53.4239,53.1783,53.1783,15000.0
2020-09-17 14:30:00,58.45,58.61,58.4,58.51,16901.0,53.1511,53.2966,53.1056,53.2056,16901.0
2020-09-17 15:00:00,58.54,58.65,58.41,58.45,26638.0,53.2329,53.3329,53.1147,53.1511,26638.0
2020-09-17 15:30:00,58.45,58.74,58.42,58.51,141114.0,53.1511,53.4148,53.1238,53.2056,141114.0
2020-09-18 09:30:00,58.52,58.68,58.46,58.53,18221.0,53.2147,53.3602,53.1602,53.2238,18221.0
2020-09-18 10:00:00,58.57,58.58,58.26,58.32,16312.0,53.2602,53.2693,52.9783,53.0328,16312.0
2020-09-18 10:30:00,58.35,58.35,58.04,58.08,15762.0,53.0601,53.0601,52.7782,52.8146,15762.0
2020-09-18 11:00:00,58.05,58.17,57.97,58.1,25276.0,52.7873,52.8964,52.7146,52.8328,25276.0
2020-09-18 11:30:00,58.04,58.1,57.9,58.07,13879.0,52.7782,52.8328,52.6509,52.8055,13879.0
2020-09-18 12:00:00,58.06,58.16,57.95,58.0,17410.0,52.7964,52.8874,52.6964,52.7419,17410.0
2020-09-18 12:30:00,58.03,58.03,57.76,57.79,18400.0,52.7691,52.7691,52.5236,52.5509,18400.0
2020-09-18 13:00:00,57.78,57.89,57.69,57.69,15200.0,52.5418,52.6418,52.46,52.46,15200.0
2020-09-18 13:30:00,57.65,57.85,57.56,57.85,23272.0,52.4236,52.6055,52.3417,52.6055,23272.0
2020-09-18 14:00:00,57.85,58.02,57.79,57.96,33870.0,52.6055,52.76,52.5509,52.7055,33870.0
2020-09-18 14:30:00,57.98,58.08,57.9,58.07,18079.0,52.7237,52.8146,52.6509,52.8055,18079.0
2020-09-18 15:00:00,58.12,58.18,58.07,58.18,13624.0,52.851,52.9055,52.8055,52.9055,13624.0
2020-09-18 15:30:00,58.23,58.26,57.88,58.0,51848.0,52.951,52.9783,52.6327,52.7419,51848.0
2020-09-21 09:30:00,57.31,57.81,57.1,57.76,41588.0,52.1144,52.5691,51.9235,52.5236,41588.0
2020-09-21 10:00:00,57.76,57.83,57.39,57.48,38599.0,52.5236,52.5873,52.1872,52.269,38599.0
2020-09-21 10:30:00,57.51,57.59,57.35,57.56,17580.0,52.2963,52.369,52.1508,52.3417,17580.0
2020-09-21 11:00:00,57.56,57.75,57.54,57.62,31900.0,52.3417,52.5145,52.3236,52.3963,31900.0
2020-09-21 11:30:00,57.67,57.94,57.53,57.91,24284.0,52.4418,52.6873,52.3145,52.66,24284.0
2020-09-21 12:00:00,57.93,58.0,57.83,57.95,33656.0,52.6782,52.7419,52.5873,52.6964,33656.0
2020-09-21 12:30:00,57.93,57.97,57.69,57.75,21687.0,52.6782,52.7146,52.46,52.5145,21687.0
2020-09-21 13:00:00,57.76,57.95,57.68,57.93,20006.0,52.5236,52.6964,52.4509,52.6782,20006.0
2020-09-21 13:30:00,57.95,57.99,57.74,57.74,18777.0,52.6964,52.7328,52.5054,52.5054,18777.0
2020-09-21 14:00:00,57.78,57.78,57.63,57.74,30217.0,52.5418,52.5418,52.4054,52.5054,30217.0
2020-09-21 14:30:00,57.73,57.91,57.62,57.86,32395.0,52.4963,52.66,52.3963,52.6146,32395.0
2020-09-21 15:00:00,57.84,58.1,57.82,58.04,40480.0,52.5964,52.8328,52.5782,52.7782,40480.0
2020-09-21 15:30:00,58.04,58.32,57.92,58.31,83182.0,52.7782,53.0328,52.6691,53.0238,83182.0
2020-09-22 09:30:00,58.64,58.68,57.88,57.99,14627.0,53.3238,53.3602,52.6327,52.7328,14627.0
2020-09-22 10:00:00,57.98,58.13,57.94,58.13,34780.0,52.7237,52.8601,52.6873,52.8601,34780.0
2020-09-22 10:30:00,58.13,58.22,57.92,57.92,89549.0,52.8601,52.9419,52.6691,52.6691,89549.0
2020-09-22 11:00:00,57.93,58.09,57.91,58.06,40304.0,52.6782,52.8237,52.66,52.7964,40304.0
2020-09-22 11:30:00,58.05,58.15,58.0,58.15,15206.0,52.7873,52.8783,52.7419,52.8783,15206.0
2020-09-22 12:00:00,58.09,58.24,58.09,58.18,37184.0,52.8237,52.9601,52.8237,52.9055,37184.0
2020-09-22 12:30:00,58.19,58.2,57.95,58.0,20014.0,52.9146,52.9237,52.6964,52.7419,20014.0
2020-09-22 13:00:00,58.0,58.04,57.95,58.01,58368.0,52.7419,52.7782,52.6964,52.751,58368.0
2020-09-22 13:30:00,58.01,58.07,58.01,58.06,25026.0,52.751,52.8055,52.751,52.7964,25026.0
2020-09-22 14:00:00,58.07,58.26,58.02,58.11,31802.0,52.8055,52.9783,52.76,52.8419,31802.0
2020-09-22 14:30:00,58.11,58.12,58.0,58.02,20926.0,52.8419,52.851,52.7419,52.76,20926.0
2020-09-22 15:00:00,58.03,58.11,57.97,58.05,38559.0,52.7691,52.8419,52.7146,52.7873,38559.0
2020-09-22 15:30:00,58.06,58.14,57.92,57.98,123425.0,52.7964,52.8692,52.6691,52.7237,123425.0
2020-09-23 09:30:00,58.04,58.12,57.86,58.05,82664.0,52.7782,52.851,52.6146,52.7873,82664.0
2020-09-23 10:00:00,58.05,58.17,57.99,58.05,22680.0,52.7873,52.8964,52.7328,52.7873,22680.0
2020-09-23 10:30:00,58.07,58.18,57.96,58.15,54231.0,52.8055,52.9055,52.7055,52.8783,54231.0
2020-09-23 11:00:00,58.15,58.2,58.02,58.05,35887.0,52.8783,52.9237,52.76,52.7873,35887.0
2020-09-23 11:30:00,58.05,58.1,57.98,58.0,12952.0,52.7873,52.8328,52.7237,52.7419,12952.0
2020-09-23 12:00:00,57.98,58.03,57.46,57.47,23681.0,52.7237,52.7691,52.2508,52.2599,23681.0
2020-09-23 12:30:00,57.46,57.51,57.36,57.43,22703.0,52.2508,52.2963,52.1599,52.2235,22703.0
2020-09-23 13:00:00,57.43,57.57,57.4,57.52,19639.0,52.2235,52.3508,52.1963,52.3054,19639.0
2020-09-23 13:30:00,57.53,57.55,57.37,57.41,11541.0,52.3145,52.3327,52.169,52.2053,11541.0
2020-09-23 14:00:00,57.39,57.39,56.95,57.0,18151.0,52.1872,52.1872,51.787,51.8325,18151.0
2020-09-23 14:30:00,57.0,57.05,56.87,56.88,26816.0,51.8325,51.878,51.7143,51.7234,26816.0
2020-09-23 15:00:00,56.88,57.25,56.87,57.2,72237.0,51.7234,52.0599,51.7143,52.0144,72237.0
2020-09-23 15:30:00,57.22,57.39,56.97,57.06,84697.0,52.0326,52.1872,51.8052,51.8871,84697.0
2020-09-24 09:30:00,56.99,57.05,56.44,56.85,43005.0,51.8234,51.878,51.3233,51.6961,43005.0
2020-09-24 10:00:00,56.83,57.04,56.69,56.69,29325.0,51.6779,51.8689,51.5506,51.5506,29325.0
2020-09-24 10:30:00,56.68,56.68,56.43,56.53,27631.0,51.5415,51.5415,51.3142,51.4051,27631.0
2020-09-24 11:00:00,56.52,56.85,56.47,56.81,37115.0,51.396,51.6961,51.3506,51.6597,37115.0
2020-09-24 11:30:00,56.8,56.98,56.8,56.98,20278.0,51.6506,51.8143,51.6506,51.8143,20278.0
2020-09-24 12:00:00,56.99,57.04,56.95,56.98,30040.0,51.8234,51.8689,51.787,51.8143,30040.0
2020-09-24 12:30:00,56.98,57.08,56.76,57.03,24007.0,51.8143,51.9053,51.6143,51.8598,24007.0
2020-09-24 13:00:00,57.02,57.28,57.01,57.28,25725.0,51.8507,52.0871,51.8416,52.0871,25725.0
2020-09-24 13:30:00,57.26,57.38,57.21,57.29,21217.0,52.0689,52.1781,52.0235,52.0962,21217.0
2020-09-24 14:00:00,57.32,57.34,57.06,57.12,27771.0,52.1235,52.1417,51.8871,51.9416,27771.0
2020-09-24 14:30:00,57.12,57.33,57.05,57.07,27129.0,51.9416,52.1326,51.878,51.8962,27129.0
2020-09-24 15:00:00,57.03,57.14,56.83,56.86,33643.0,51.8598,51.9598,51.6779,51.7052,33643.0
2020-09-24 15:30:00,56.83,57.2,56.79,57.19,85735.0,51.6779,52.0144,51.6416,52.0053,85735.0
2020-09-25 09:30:00,57.46,57.46,56.92,57.14,22339.0,52.2508,52.2508,51.7598,51.9598,22339.0
2020-09-25 10:00:00,57.1,57.18,56.79,57.08,22616.0,51.9235,51.9962,51.6416,51.9053,22616.0
2020-09-25 10:30:00,57.1,57.36,57.06,57.21,17076.0,51.9235,52.1599,51.8871,52.0235,17076.0
2020-09-25 11:00:00,57.22,57.28,57.03,57.23,33524.0,52.0326,52.0871,51.8598,52.0417,33524.0
2020-09-25 11:30:00,57.25,57.37,57.13,57.15,15668.0,52.0599,52.169,51.9507,51.9689,15668.0
2020-09-25 12:00:00,57.15,57.3,57.14,57.27,15993.0,51.9689,52.1053,51.9598,52.078,15993.0
2020-09-25 12:30:00,57.29,57.35,57.22,57.26,10153.0,52.0962,52.1508,52.0326,52.0689,10153.0
2020-09-25 13:00:00,57.22,57.32,57.22,57.25,6913.0,52.0326,52.1235,52.0326,52.0599,6913.0
2020-09-25 13:30:00,57.28,57.4,57.27,57.29,9043.0,52.0871,52.1963,52.078,52.0962,9043.0
2020-09-25 14:00:00,57.3,57.34,57.22,57.22,13918.0,52.1053,52.1417,52.0326,52.0326,13918.0
2020-09-25 14:30:00,57.21,57.4,57.18,57.37,11177.0,52.0235,52.1963,51.9962,52.169,11177.0
2020-09-25 15:00:00,57.37,57.74,57.35,57.7,25467.0,52.169,52.5054,52.1508,52.4691,25467.0
2020-09-25 15:30:00,57.71,57.71,57.51,57.52,60538.0,52.4781,52.4781,52.2963,52.3054,60538.0
2020-09-28 09:30:00,58.08,58.29,57.91,58.03,30952.0,52.8146,53.0056,52.66,52.7691,30952.0
2020-09-28 10:00:00,58.08,58.42,57.89,58.37,21693.0,52.8146,53.1238,52.6418,53.0783,21693.0
2020-09-28 10:30:00,58.37,58.39,58.03,58.1,15494.0,53.0783,53.0965,52.7691,52.8328,15494.0
2020-09-28 11:00:00,58.1,58.15,58.07,58.14,14474.0,52.8328,52.8783,52.8055,52.8692,14474.0
2020-09-28 11:30:00,58.11,58.24,58.02,58.06,17225.0,52.8419,52.9601,52.76,52.7964,17225.0
2020-09-28 12:00:00,58.07,58.21,58.06,58.14,13639.0,52.8055,52.9328,52.7964,52.8692,13639.0
2020-09-28 12:30:00,58.13,58.23,58.12,58.23,7918.0,52.8601,52.951,52.851,52.951,7918.0
2020-09-28 13:00:00,58.22,58.29,58.15,58.25,12231.0,52.9419,53.0056,52.8783,52.9692,12231.0
2020-09-28 13:30:00,58.25,58.38,58.25,58.38,19575.0,52.9692,53.0874,52.9692,53.0874,19575.0
2020-09-28 14:00:00,58.38,58.41,58.29,58.38,17668.0,53.0874,53.1147,53.0056,53.0874,17668.0
2020-09-28 14:30:00,58.39,58.47,58.35,58.44,13814.0,53.0965,53.1692,53.0601,53.142,13814.0
2020-09-28 15:00:00,58.44,58.44,58.28,58.31,14798.0,53.142,53.142,52.9965,53.0238,14798.0
2020-09-28 15:30:00,58.25,58.26,58.07,58.14,39693.0,52.9692,52.9783,52.8055,52.8692,39693.0
2020-09-29 09:30:00,57.8,58.1,57.58,58.01,32575.0,52.8596,53.134,52.6584,53.0517,32575.0
2020-09-29 10:00:00,58.01,58.01,57.76,57.83,17249.0,53.0517,53.0517,52.823,52.8871,17249.0
2020-09-29 10:30:00,57.83,57.83,57.51,57.56,21563.0,52.8871,52.8871,52.5944,52.6401,21563.0
2020-09-29 11:00:00,57.51,57.53,57.36,57.46,16576.0,52.5944,52.6127,52.4572,52.5487,16576.0
2020-09-29 11:30:00,57.46,57.53,57.37,57.39,14012.0,52.5487,52.6127,52.4664,52.4847,14012.0
2020-09-29 12:00:00,57.37,57.43,57.27,57.42,16122.0,52.4664,52.5212,52.3749,52.5121,16122.0
2020-09-29 12:30:00,57.42,57.55,57.41,57.5,9552.0,52.5121,52.631,52.5029,52.5853,9552.0
2020-09-29 13:00:00,57.5,57.5,57.26,57.46,12846.0,52.5853,52.5853,52.3658,52.5487,12846.0
2020-09-29 13:30:00,57.47,57.58,57.43,57.58,11628.0,52.5578,52.6584,52.5212,52.6584,11628.0
2020-09-29 14:00:00,57.56,57.61,57.46,57.54,12383.0,52.6401,52.6859,52.5487,52.6218,12383.0
2020-09-29 14:30:00,57.54,57.61,57.45,57.52,17501.0,52.6218,52.6859,52.5395,52.6035,17501.0
2020-09-29 15:00:00,57.53,57.53,57.44,57.5,17359.0,52.6127,52.6127,52.5304,52.5853,17359.0
2020-09-29 15:30:00,57.49,57.57,57.41,57.44,46277.0,52.5761,52.6493,52.5029,52.5304,46277.0
2020-09-30 09:30:00,57.7,58.0,57.44,57.91,84020.0,52.7682,53.0425,52.5304,52.9602,84020.0
2020-09-30 10:00:00,57.87,57.99,57.62,57.62,16004.0,52.9236,53.0334,52.695,52.695,16004.0
2020-09-30 10:30:00,57.64,57.87,57.61,57.68,15262.0,52.7133,52.9236,52.6859,52.7499,15262.0
2020-09-30 11:00:00,57.7,57.87,57.63,57.78,25010.0,52.7682,52.9236,52.7041,52.8413,25010.0
2020-09-30 11:30:00,57.74,57.84,57.71,57.77,18528.0,52.8047,52.8962,52.7773,52.8322,18528.0
2020-09-30 12:00:00,57.76,57.96,57.71,57.87,21378.0,52.823,53.0059,52.7773,52.9236,21378.0
2020-09-30 12:30:00,57.9,57.9,57.78,57.82,12414.0,52.9511,52.9511,52.8413,52.8779,12414.0
2020-09-30 13:00:00,57.8,57.82,57.65,57.76,15675.0,52.8596,52.8779,52.7224,52.823,15675.0
2020-09-30 13:30:00,57.74,57.9,57.73,57.84,23780.0,52.8047,52.9511,52.7956,52.8962,23780.0
2020-09-30 14:00:00,57.83,58.0,57.61,57.77,27696.0,52.8871,53.0425,52.6859,52.8322,27696.0
2020-09-30 14:30:00,57.75,57.76,57.37,57.66,43862.0,52.8139,52.823,52.4664,52.7316,43862.0
2020-09-30 15:00:00,57.63,57.7,57.16,57.41,50528.0,52.7041,52.7682,52.2743,52.5029,50528.0
2020-09-30 15:30:00,57.39,57.51,57.29,57.44,112713.0,52.4847,52.5944,52.3932,52.5304,112713.0
2020-10-01 09:30:00,57.7,58.02,57.47,57.9,23754.0,52.7682,53.0608,52.5578,52.9511,23754.0
2020-10-01 10:00:00,57.76,57.79,57.55,57.65,12491.0,52.823,52.8505,52.631,52.7224,12491.0
2020-10-01 10:30:00,57.65,57.82,57.48,57.5,22858.0,52.7224,52.8779,52.567,52.5853,22858.0
2020-10-01 11:00:00,57.5,57.56,57.33,57.42,29325.0,52.5853,52.6401,52.4298,52.5121,29325.0
2020-10-01 11:30:00,57.41,57.45,57.3,57.43,25377.0,52.5029,52.5395,52.4024,52.5212,25377.0
2020-10-01 12:00:00,57.41,57.41,57.15,57.28,16051.0,52.5029,52.5029,52.2652,52.3841,16051.0
2020-10-01 12:30:00,57.3,57.33,57.19,57.28,26141.0,52.4024,52.4298,52.3018,52.3841,26141.0
2020-10-01 13:00:00,57.28,57.3,57.19,57.26,57836.0,52.3841,52.4024,52.3018,52.3658,57836.0
2020-10-01 13:30:00,57.26,57.46,57.25,57.33,33046.0,52.3658,52.5487,52.3566,52.4298,33046.0
2020-10-01 14:00:00,57.34,57.44,56.95,57.19,38965.0,52.4389,52.5304,52.0823,52.3018,38965.0
2020-10-01 14:30:00,57.2,57.43,57.17,57.43,41937.0,52.3109,52.5212,52.2835,52.5212,41937.0
2020-10-01 15:00:00,57.45,57.57,57.36,57.37,32065.0,52.5395,52.6493,52.4572,52.4664,32065.0
2020-10-01 15:30:00,57.36,57.57,57.29,57.56,92176.0,52.4572,52.6493,52.3932,52.6401,92176.0
2020-10-02 09:30:00,57.18,57.8,56.53,57.51,33356.0,52.2926,52.8596,51.6982,52.5944,33356.0
2020-10-02 10:00:00,57.53,57.75,57.53,57.71,29852.0,52.6127,52.8139,52.6127,52.7773,29852.0
2020-10-02 10:30:00,57.66,57.7,57.5,57.56,20661.0,52.7316,52.7682,52.5853,52.6401,20661.0
2020-10-02 11:00:00,57.56,57.69,57.41,57.69,79165.0,52.6401,52.759,52.5029,52.759,79165.0
2020-10-02 11:30:00,57.69,57.83,57.3,57.3,53776.0,52.759,52.8871,52.4024,52.4024,53776.0
2020-10-02 12:00:00,57.25,57.75,57.17,57.62,11233.0,52.3566,52.8139,52.2835,52.695,11233.0
2020-10-02 12:30:00,57.67,57.88,57.66,57.8,20501.0,52.7407,52.9328,52.7316,52.8596,20501.0
2020-10-02 13:00:00,57.84,57.9,57.6,57.66,15273.0,52.8962,52.9511,52.6767,52.7316,15273.0
2020-10-02 13:30:00,57.65,57.65,57.39,57.5,17088.0,52.7224,52.7224,52.4847,52.5853,17088.0
2020-10-02 14:00:00,57.51,57.76,57.51,57.67,25878.0,52.5944,52.823,52.5944,52.7407,25878.0
2020-10-02 14:30:00,57.67,57.7,57.51,57.64,35659.0,52.7407,52.7682,52.5944,52.7133,35659.0
2020-10-02 15:00:00,57.67,57.73,57.55,57.73,28904.0,52.7407,52.7956,52.631,52.7956,28904.0
2020-10-02 15:30:00,57.73,57.85,57.49,57.52,70523.0,52.7956,52.9053,52.5761,52.6035,70523.0
2020-10-05 09:30:00,57.96,58.33,57.8,57.92,16139.0,53.0059,53.3443,52.8596,52.9694,16139.0
2020-10-05 10:00:00,57.95,58.04,57.55,57.55,14502.0,52.9968,53.0791,52.631,52.631,14502.0
2020-10-05 10:30:00,57.6,57.93,57.6,57.93,19107.0,52.6767,52.9785,52.6767,52.9785,19107.0
2020-10-05 11:00:00,57.97,58.02,57.75,57.84,15012.0,53.0151,53.0608,52.8139,52.8962,15012.0
2020-10-05 11:30:00,57.83,57.84,57.72,57.81,9962.0,52.8871,52.8962,52.7865,52.8688,9962.0
2020-10-05 12:00:00,57.8,57.81,57.58,57.61,14982.0,52.8596,52.8688,52.6584,52.6859,14982.0
2020-10-05 12:30:00,57.63,57.76,57.61,57.69,7134.0,52.7041,52.823,52.6859,52.759,7134.0
2020-10-05 13:00:00,57.71,57.73,57.55,57.58,10599.0,52.7773,52.7956,52.631,52.6584,10599.0
2020-10-05 13:30:00,57.58,57.66,57.46,57.5,24680.0,52.6584,52.7316,52.5487,52.5853,24680.0
2020-10-05 14:00:00,57.47,57.55,57.44,57.53,8871.0,52.5578,52.631,52.5304,52.6127,8871.0
2020-10-05 14:30:00,57.54,57.67,57.44,57.63,17663.0,52.6218,52.7407,52.5304,52.7041,17663.0
2020-10-05 15:00:00,57.63,57.73,57.51,57.72,37922.0,52.7041,52.7956,52.5944,52.7865,37922.0
2020-10-05 15:30:00,57.73,57.9,57.6,57.9,77171.0,52.7956,52.9511,52.6767,52.9511,77171.0
2020-10-06 09:30:00,57.76,58.39,57.6,58.08,51406.0,52.823,53.3992,52.6767,53.1157,51406.0
2020-10-06 10:00:00,58.13,58.17,57.98,58.11,16812.0,53.1614,53.198,53.0242,53.1431,16812.0
2020-10-06 10:30:00,58.12,58.46,58.09,58.44,17382.0,53.1523,53.4632,53.1248,53.4449,17382.0
2020-10-06 11:00:00,58.46,58.47,58.19,58.33,24343.0,53.4632,53.4723,53.2163,53.3443,24343.0
2020-10-06 11:30:00,58.31,58.35,58.03,58.03,10024.0,53.326,53.3626,53.07,53.07,10024.0
2020-10-06 12:00:00,58.1,58.2,58.02,58.16,42522.0,53.134,53.2254,53.0608,53.1888,42522.0
2020-10-06 12:30:00,58.17,58.37,58.1,58.35,23234.0,53.198,53.3809,53.134,53.3626,23234.0
2020-10-06 13:00:00,58.35,58.55,58.29,58.48,28114.0,53.3626,53.5455,53.3077,53.4815,28114.0
2020-10-06 13:30:00,58.48,58.51,58.34,58.37,10032.0,53.4815,53.5089,53.3535,53.3809,10032.0
2020-10-06 14:00:00,58.36,58.52,58.36,58.47,16918.0,53.3717,53.5181,53.3717,53.4723,16918.0
2020-10-06 14:30:00,58.49,58.67,57.78,57.84,16150.0,53.4906,53.6553,52.8413,52.8962,16150.0
2020-10-06 15:00:00,57.8,57.82,57.55,57.65,33115.0,52.8596,52.8779,52.631,52.7224,33115.0
2020-10-06 15:30:00,57.65,57.82,57.46,57.69,129970.0,52.7224,52.8779,52.5487,52.759,129970.0
2020-10-07 09:30:00,57.78,58.69,57.78,58.62,47386.0,52.8413,53.6735,52.8413,53.6095,47386.0
2020-10-07 10:00:00,58.58,58.63,58.35,58.44,39519.0,53.5729,53.6187,53.3626,53.4449,39519.0
2020-10-07 10:30:00,58.43,58.49,58.23,58.3,93722.0,53.4358,53.4906,53.2529,53.3169,93722.0
2020-10-07 11:00:00,58.3,58.32,57.96,58.14,39975.0,53.3169,53.3352,53.0059,53.1706,39975.0
2020-10-07 11:30:00,58.16,58.25,58.08,58.09,7181.0,53.1888,53.2712,53.1157,53.1248,7181.0
2020-10-07 12:00:00,58.1,58.12,57.9,57.9,8388.0,53.134,53.1523,52.9511,52.9511,8388.0
2020-10-07 12:30:00,58.04,58.08,57.97,57.97,5539.0,53.0791,53.1157,53.0151,53.0151,5539.0
2020-10-07 13:00:00,57.98,58.14,57.98,58.01,13429.0,53.0242,53.1706,53.0242,53.0517,13429.0
2020-10-07 13:30:00,58.01,58.23,58.0,58.11,9445.0,53.0517,53.2529,53.0425,53.1431,9445.0
2020-10-07 14:00:00,58.13,58.13,57.99,58.11,20324.0,53.1614,53.1614,53.0334,53.1431,20324.0
2020-10-07 14:30:00,58.11,58.31,58.08,58.23,12673.0,53.1431,53.326,53.1157,53.2529,12673.0
2020-10-07 15:00:00,58.25,58.32,58.18,58.21,15475.0,53.2712,53.3352,53.2071,53.2346,15475.0
2020-10-07 15:30:00,58.22,58.33,58.14,58.32,68720.0,53.2437,53.3443,53.1706,53.3352,68720.0
2020-10-08 09:30:00,58.61,59.37,58.5,59.06,30505.0,53.6004,54.2954,53.4998,54.0119,30505.0
2020-10-08 10:00:00,59.08,59.11,58.81,58.82,15660.0,54.0302,54.0576,53.7833,53.7924,15660.0
2020-10-08 10:30:00,58.82,59.2,58.78,58.79,11879.0,53.7924,54.14,53.7559,53.765,11879.0
2020-10-08 11:00:00,58.79,58.84,58.67,58.69,11765.0,53.765,53.8107,53.6553,53.6735,11765.0
2020-10-08 11:30:00,58.68,58.79,58.54,58.58,11707.0,53.6644,53.765,53.5364,53.5729,11707.0
2020-10-08 12:00:00,58.57,58.85,58.57,58.82,11517.0,53.5638,53.8199,53.5638,53.7924,11517.0
2020-10-08 12:30:00,58.85,58.86,58.72,58.79,11873.0,53.8199,53.829,53.701,53.765,11873.0
2020-10-08 13:00:00,58.79,58.81,58.57,58.57,14422.0,53.765,53.7833,53.5638,53.5638,14422.0
2020-10-08 13:30:00,58.56,58.75,58.54,58.63,14757.0,53.5547,53.7284,53.5364,53.6187,14757.0
2020-10-08 14:00:00,58.67,58.86,58.65,58.78,14119.0,53.6553,53.829,53.637,53.7559,14119.0
2020-10-08 14:30:00,58.78,58.82,58.68,58.81,18434.0,53.7559,53.7924,53.6644,53.7833,18434.0
2020-10-08 15:00:00,58.8,58.99,58.78,58.99,22471.0,53.7741,53.9479,53.7559,53.9479,22471.0
2020-10-08 15:30:00,59.01,59.1,58.74,58.91,70061.0,53.9662,54.0485,53.7193,53.8747,70061.0
2020-10-09 09:30:00,58.99,59.27,58.61,58.99,23804.0,53.9479,54.204,53.6004,53.9479,23804.0
2020-10-09 10:00:00,58.99,59.08,58.95,59.03,15448.0,53.9479,54.0302,53.9113,53.9845,15448.0
2020-10-09 10:30:00,59.02,59.06,58.96,59.06,14980.0,53.9753,54.0119,53.9205,54.0119,14980.0
2020-10-09 11:00:00,59.03,59.16,59.0,59.16,10344.0,53.9845,54.1034,53.957,54.1034,10344.0
2020-10-09 11:30:00,59.14,59.58,59.1,59.37,23315.0,54.0851,54.4875,54.0485,54.2954,23315.0
2020-10-09 12:00:00,59.35,59.42,59.25,59.39,14385.0,54.2771,54.3411,54.1857,54.3137,14385.0
2020-10-09 12:30:00,59.38,59.45,59.36,59.45,17713.0,54.3046,54.3686,54.2863,54.3686,17713.0
2020-10-09 13:00:00,59.45,59.46,59.39,59.43,20339.0,54.3686,54.3777,54.3137,54.3503,20339.0
2020-10-09 13:30:00,59.43,59.46,59.36,59.41,11706.0,54.3503,54.3777,54.2863,54.332,11706.0
2020-10-09 14:00:00,59.45,59.47,59.25,59.28,16359.0,54.3686,54.3869,54.1857,54.2131,16359.0
2020-10-09 14:30:00,59.31,59.38,59.28,59.32,18167.0,54.2405,54.3046,54.2131,54.2497,18167.0
2020-10-09 15:00:00,59.33,59.52,59.3,59.48,21043.0,54.2588,54.4326,54.2314,54.396,21043.0
2020-10-09 15:30:00,59.49,59.49,59.33,59.44,89068.0,54.4052,54.4052,54.2588,54.3594,89068.0
2020-10-12 09:30:00,59.8,59.8,59.12,59.72,18740.0,54.6887,54.6887,54.0668,54.6155,18740.0
2020-10-12 10:00:00,59.76,59.8,59.59,59.62,14978.0,54.6521,54.6887,54.4966,54.5241,14978.0
2020-10-12 10:30:00,59.63,59.94,59.55,59.58,62259.0,54.5332,54.8167,54.46,54.4875,62259.0
2020-10-12 11:00:00,59.6,59.68,59.57,59.65,10053.0,54.5058,54.5789,54.4783,54.5515,10053.0
2020-10-12 11:30:00,59.61,59.87,59.6,59.86,27779.0,54.5149,54.7527,54.5058,54.7435,27779.0
2020-10-12 12:00:00,59.81,59.95,59.77,59.94,9752.0,54.6978,54.8258,54.6612,54.8167,9752.0
2020-10-12 12:30:00,59.94,60.0,59.89,59.89,10167.0,54.8167,54.8716,54.771,54.771,10167.0
2020-10-12 13:00:00,59.82,59.98,59.77,59.97,7891.0,54.707,54.8533,54.6612,54.8441,7891.0
2020-10-12 13:30:00,59.98,60.02,59.84,59.89,17793.0,54.8533,54.8899,54.7252,54.771,17793.0
2020-10-12 14:00:00,59.89,59.95,59.85,59.9,25744.0,54.771,54.8258,54.7344,54.7801,25744.0
2020-10-12 14:30:00,59.9,59.95,59.83,59.89,26901.0,54.7801,54.8258,54.7161,54.771,26901.0
2020-10-12 15:00:00,59.92,59.94,59.74,59.89,20972.0,54.7984,54.8167,54.6338,54.771,20972.0
2020-10-12 15:30:00,59.88,59.9,59.7,59.85,47177.0,54.7618,54.7801,54.5972,54.7344,47177.0
2020-10-13 09:30:00,59.92,60.23,59.4,59.88,21496.0,54.7984,55.0819,54.3229,54.7618,21496.0
2020-10-13 10:00:00,59.89,59.95,59.56,59.64,50568.0,54.771,54.8258,54.4692,54.5423,50568.0
2020-10-13 10:30:00,59.63,59.63,59.3,59.37,26713.0,54.5332,54.5332,54.2314,54.2954,26713.0
2020-10-13 11:00:00,59.39,59.42,59.26,59.3,32174.0,54.3137,54.3411,54.1948,54.2314,32174.0
2020-10-13 11:30:00,59.28,59.34,59.17,59.23,20502.0,54.2131,54.268,54.1125,54.1674,20502.0
2020-10-13 12:00:00,59.24,59.25,59.05,59.05,14122.0,54.1765,54.1857,54.0028,54.0028,14122.0
2020-10-13 12:30:00,59.05,59.06,58.92,58.99,19214.0,54.0028,54.0119,53.8839,53.9479,19214.0
2020-10-13 13:00:00,58.96,58.97,58.84,58.9,9672.0,53.9205,53.9296,53.8107,53.8656,9672.0
2020-10-13 13:30:00,58.85,58.92,58.71,58.74,17777.0,53.8199,53.8839,53.6918,53.7193,17777.0
2020-10-13 14:00:00,58.73,58.75,58.57,58.57,20495.0,53.7101,53.7284,53.5638,53.5638,20495.0
2020-10-13 14:30:00,58.55,58.63,58.47,58.63,28182.0,53.5455,53.6187,53.4723,53.6187,28182.0
2020-10-13 15:00:00,58.63,58.64,58.52,58.56,48255.0,53.6187,53.6278,53.5181,53.5547,48255.0
2020-10-13 15:30:00,58.56,58.65,58.31,58.31,131476.0,53.5547,53.637,53.326,53.326,131476.0
2020-10-14 09:30:00,58.08,58.7,58.08,58.42,20855.0,53.1157,53.6827,53.1157,53.4266,20855.0
2020-10-14 10:00:00,58.5,58.67,58.35,58.36,17361.0,53.4998,53.6553,53.3626,53.3717,17361.0
2020-10-14 10:30:00,58.29,58.39,58.27,58.32,12114.0,53.3077,53.3992,53.2894,53.3352,12114.0
2020-10-14 11:00:00,58.33,58.33,58.06,58.07,18015.0,53.3443,53.3443,53.0974,53.1065,18015.0
2020-10-14 11:30:00,58.07,58.16,57.9,57.9,20767.0,53.1065,53.1888,52.9511,52.9511,20767.0
2020-10-14 12:00:00,57.93,58.19,57.9,58.0,13256.0,52.9785,53.2163,52.9511,53.0425,13256.0
2020-10-14 12:30:00,58.0,58.14,57.93,58.14,9526.0,53.0425,53.1706,52.9785,53.1706,9526.0
2020-10-14 13:00:00,58.13,58.24,58.12,58.15,12487.0,53.1614,53.262,53.1523,53.1797,12487.0
2020-10-14 13:30:00,58.17,58.22,58.13,58.19,10218.0,53.198,53.2437,53.1614,53.2163,10218.0
2020-10-14 14:00:00,58.17,58.2,58.09,58.12,13346.0,53.198,53.2254,53.1248,53.1523,13346.0
2020-10-14 14:30:00,58.1,58.1,57.89,57.96,19436.0,53.134,53.134,52.9419,53.0059,19436.0
2020-10-14 15:00:00,57.95,58.25,57.95,58.16,22892.0,52.9968,53.2712,52.9968,53.1888,22892.0
2020-10-14 15:30:00,58.16,58.25,58.0,58.02,34746.0,53.1888,53.2712,53.0425,53.0608,34746.0
2020-10-15 09:30:00,57.72,58.07,57.56,57.86,15138.0,52.7865,53.1065,52.6401,52.9145,15138.0
2020-10-15 10:00:00,57.96,57.97,57.67,57.79,13107.0,53.0059,53.0151,52.7407,52.8505,13107.0
2020-10-15 10:30:00,57.8,57.86,57.55,57.82,31273.0,52.8596,52.9145,52.631,52.8779,31273.0
2020-10-15 11:00:00,57.89,58.04,57.78,57.97,15867.0,52.9419,53.0791,52.8413,53.0151,15867.0
2020-10-15 11:30:00,57.96,58.07,57.92,58.02,17428.0,53.0059,53.1065,52.9694,53.0608,17428.0
2020-10-15 12:00:00,58.0,58.21,57.98,58.17,15381.0,53.0425,53.2346,53.0242,53.198,15381.0
2020-10-15 12:30:00,58.19,58.27,58.17,58.22,27167.0,53.2163,53.2894,53.198,53.2437,27167.0
2020-10-15 13:00:00,58.22,58.39,58.22,58.35,13902.0,53.2437,53.3992,53.2437,53.3626,13902.0
2020-10-15 13:30:00,58.32,58.52,58.32,58.43,16454.0,53.3352,53.5181,53.3352,53.4358,16454.0
2020-10-15 14:00:00,58.45,58.53,58.42,58.52,16043.0,53.4541,53.5272,53.4266,53.5181,16043.0
2020-10-15 14:30:00,58.52,58.57,58.46,58.57,20985.0,53.5181,53.5638,53.4632,53.5638,20985.0
2020-10-15 15:00:00,58.53,58.61,58.49,58.56,13707.0,53.5272,53.6004,53.4906,53.5547,13707.0
2020-10-15 15:30:00,58.52,58.62,58.5,58.56,32417.0,53.5181,53.6095,53.4998,53.5547,32417.0
2020-10-16 09:30:00,58.67,58.67,58.44,58.6,11096.0,53.6553,53.6553,53.4449,53.5912,11096.0
2020-10-16 10:00:00,58.64,58.67,58.45,58.62,10821.0,53.6278,53.6553,53.4541,53.6095,10821.0
2020-10-16 10:30:00,58.65,58.88,58.63,58.67,20412.0,53.637,53.8473,53.6187,53.6553,20412.0
2020-10-16 11:00:00,58.65,58.88,58.57,58.84,19742.0,53.637,53.8473,53.5638,53.8107,19742.0
2020-10-16 11:30:00,58.9,59.1,58.83,59.01,22089.0,53.8656,54.0485,53.8016,53.9662,22089.0
2020-10-16 12:00:00,59.01,59.05,58.95,59.03,19822.0,53.9662,54.0028,53.9113,53.9845,19822.0
2020-10-16 12:30:00,59.01,59.01,58.9,58.97,11731.0,53.9662,53.9662,53.8656,53.9296,11731.0
2020-10-16 13:00:00,58.97,58.97,58.84,58.87,6885.0,53.9296,53.9296,53.8107,53.8382,6885.0
2020-10-16 13:30:00,58.86,58.86,58.69,58.69,7301.0,53.829,53.829,53.6735,53.6735,7301.0
2020-10-16 14:00:00,58.69,58.86,58.66,58.83,11006.0,53.6735,53.829,53.6461,53.8016,11006.0
2020-10-16 14:30:00,58.83,58.84,58.77,58.82,4216.0,53.8016,53.8107,53.7467,53.7924,4216.0
2020-10-16 15:00:00,58.81,58.83,58.59,58.61,12186.0,53.7833,53.8016,53.5821,53.6004,12186.0
2020-10-16 15:30:00,58.57,58.64,58.3,58.52,43914.0,53.5638,53.6278,53.3169,53.5181,43914.0
2020-10-19 09:30:00,58.81,59.24,58.6,58.63,18660.0,53.7833,54.1765,53.5912,53.6187,18660.0
2020-10-19 10:00:00,58.62,58.62,58.21,58.3,9882.0,53.6095,53.6095,53.2346,53.3169,9882.0
2020-10-19 10:30:00,58.42,58.46,58.09,58.2,9410.0,53.4266,53.4632,53.1248,53.2254,9410.0
2020-10-19 11:00:00,58.23,58.28,58.02,58.14,11215.0,53.2529,53.2986,53.0608,53.1706,11215.0
2020-10-19 11:30:00,58.16,58.28,58.12,58.25,9146.0,53.1888,53.2986,53.1523,53.2712,9146.0
2020-10-19 12:00:00,58.25,58.27,58.12,58.12,5179.0,53.2712,53.2894,53.1523,53.1523,5179.0
2020-10-19 12:30:00,58.1,58.19,58.04,58.16,7942.0,53.134,53.2163,53.0791,53.1888,7942.0
2020-10-19 13:00:00,58.18,58.18,58.05,58.14,7286.0,53.2071,53.2071,53.0882,53.1706,7286.0
2020-10-19 13:30:00,58.12,58.12,57.94,57.96,8729.0,53.1523,53.1523,52.9876,53.0059,8729.0
2020-10-19 14:00:00,57.96,58.11,57.85,58.05,12300.0,53.0059,53.1431,52.9053,53.0882,12300.0
2020-10-19 14:30:00,58.01,58.04,57.6,57.6,12331.0,53.0517,53.0791,52.6767,52.6767,12331.0
2020-10-19 15:00:00,57.6,57.77,57.53,57.68,33568.0,52.6767,52.8322,52.6127,52.7499,33568.0
2020-10-19 15:30:00,57.67,57.73,57.39,57.4,73212.0,52.7407,52.7956,52.4847,52.4938,73212.0
2020-10-20 09:30:00,57.52,57.64,57.4,57.64,15475.0,52.6035,52.7133,52.4938,52.7133,15475.0
2020-10-20 10:00:00,57.62,57.62,57.45,57.48,38989.0,52.695,52.695,52.5395,52.567,38989.0
2020-10-20 10:30:00,57.52,57.56,57.44,57.45,17254.0,52.6035,52.6401,52.5304,52.5395,17254.0
2020-10-20 11:00:00,57.44,57.6,57.31,57.54,23274.0,52.5304,52.6767,52.4115,52.6218,23274.0
2020-10-20 11:30:00,57.53,57.64,57.51,57.57,13258.0,52.6127,52.7133,52.5944,52.6493,13258.0
2020-10-20 12:00:00,57.57,57.7,57.54,57.55,11175.0,52.6493,52.7682,52.6218,52.631,11175.0
2020-10-20 12:30:00,57.56,57.75,57.55,57.66,9787.0,52.6401,52.8139,52.631,52.7316,9787.0
2020-10-20 13:00:00,57.68,57.75,57.67,57.73,9164.0,52.7499,52.8139,52.7407,52.7956,9164.0
2020-10-20 13:30:00,57.73,57.84,57.66,57.68,6517.0,52.7956,52.8962,52.7316,52.7499,6517.0
2020-10-20 14:00:00,57.73,57.73,57.48,57.48,9513.0,52.7956,52.7956,52.567,52.567,9513.0
2020-10-20 14:30:00,57.53,57.53,57.35,57.38,12425.0,52.6127,52.6127,52.4481,52.4755,12425.0
2020-10-20 15:00:00,57.36,57.41,56.99,57.14,25220.0,52.4572,52.5029,52.1188,52.256,25220.0
2020-10-20 15:30:00,57.13,57.3,56.98,57.0,64352.0,52.2469,52.4024,52.1097,52.128,64352.0
2020-10-21 09:30:00,57.02,57.54,57.0,57.43,27420.0,52.1463,52.6218,52.128,52.5212,27420.0
2020-10-21 10:00:00,57.53,57.59,57.24,57.25,26277.0,52.6127,52.6676,52.3475,52.3566,26277.0
2020-10-21 10:30:00,57.3,57.3,56.71,56.81,57028.0,52.4024,52.4024,51.8628,51.9542,57028.0
2020-10-21 11:00:00,56.79,56.93,56.69,56.77,10357.0,51.9359,52.064,51.8445,51.9177,10357.0
2020-10-21 11:30:00,56.79,56.96,56.75,56.75,11551.0,51.9359,52.0914,51.8994,51.8994,11551.0
2020-10-21 12:00:00,56.74,56.95,56.63,56.82,34066.0,51.8902,52.0823,51.7896,51.9634,34066.0
2020-10-21 12:30:00,56.79,56.84,56.66,56.73,25230.0,51.9359,51.9817,51.8171,51.8811,25230.0
2020-10-21 13:00:00,56.75,57.0,56.69,56.95,24949.0,51.8994,52.128,51.8445,52.0823,24949.0
2020-10-21 13:30:00,56.91,57.01,56.84,56.95,32725.0,52.0457,52.1371,51.9817,52.0823,32725.0
2020-10-21 14:00:00,56.95,57.09,56.92,57.08,16107.0,52.0823,52.2103,52.0548,52.2012,16107.0
2020-10-21 14:30:00,57.06,57.25,57.06,57.25,22340.0,52.1829,52.3566,52.1829,52.3566,22340.0
2020-10-21 15:00:00,57.23,57.27,57.1,57.25,18012.0,52.3383,52.3749,52.2194,52.3566,18012.0
2020-10-21 15:30:00,57.26,57.32,56.95,57.09,55434.0,52.3658,52.4206,52.0823,52.2103,55434.0
2020-10-22 09:30:00,57.36,57.36,56.81,57.04,8309.0,52.4572,52.4572,51.9542,52.1646,8309.0
2020-10-22 10:00:00,57.04,57.04,56.58,56.62,19789.0,52.1646,52.1646,51.7439,51.7805,19789.0
2020-10-22 10:30:00,56.58,56.76,56.42,56.76,11466.0,51.7439,51.9085,51.5976,51.9085,11466.0
2020-10-22 11:00:00,56.77,56.95,56.75,56.79,10577.0,51.9177,52.0823,51.8994,51.9359,10577.0
2020-10-22 11:30:00,56.78,56.85,56.61,56.64,11290.0,51.9268,51.9908,51.7713,51.7988,11290.0
2020-10-22 12:00:00,56.61,56.86,56.58,56.86,12020.0,51.7713,52.0,51.7439,52.0,12020.0
2020-10-22 12:30:00,56.84,56.93,56.7,56.92,9561.0,51.9817,52.064,51.8536,52.0548,9561.0
2020-10-22 13:00:00,56.9,57.01,56.9,56.95,7138.0,52.0365,52.1371,52.0365,52.0823,7138.0
2020-10-22 13:30:00,56.93,57.17,56.91,57.17,16115.0,52.064,52.2835,52.0457,52.2835,16115.0
2020-10-22 14:00:00,57.18,57.24,57.12,57.15,12634.0,52.2926,52.3475,52.2377,52.2652,12634.0
2020-10-22 14:30:00,57.14,57.24,57.13,57.23,6841.0,52.256,52.3475,52.2469,52.3383,6841.0
2020-10-22 15:00:00,57.24,57.31,57.15,57.29,21458.0,52.3475,52.4115,52.2652,52.3932,21458.0
2020-10-22 15:30:00,57.33,57.46,56.78,57.29,62554.0,52.4298,52.5487,51.9268,52.3932,62554.0
2020-10-23 09:30:00,57.43,57.44,57.12,57.18,13313.0,52.5212,52.5304,52.2377,52.2926,13313.0
2020-10-23 10:00:00,57.18,57.34,57.04,57.15,21065.0,52.2926,52.4389,52.1646,52.2652,21065.0
2020-10-23 10:30:00,57.11,57.17,57.02,57.09,11506.0,52.2286,52.2835,52.1463,52.2103,11506.0
2020-10-23 11:00:00,57.12,57.35,57.07,57.18,11349.0,52.2377,52.4481,52.192,52.2926,11349.0
2020-10-23 11:30:00,57.19,57.39,57.19,57.35,27316.0,52.3018,52.4847,52.3018,52.4481,27316.0
2020-10-23 12:00:00,57.38,57.38,57.17,57.25,14851.0,52.4755,52.4755,52.2835,52.3566,14851.0
2020-10-23 12:30:00,57.25,57.37,57.16,57.23,9780.0,52.3566,52.4664,52.2743,52.3383,9780.0
2020-10-23 13:00:00,57.21,57.47,57.2,57.45,5879.0,52.32,52.5578,52.3109,52.5395,5879.0
2020-10-23 13:30:00,57.45,57.47,57.32,57.36,10176.0,52.5395,52.5578,52.4206,52.4572,10176.0
2020-10-23 14:00:00,57.37,57.4,57.31,57.36,8096.0,52.4664,52.4938,52.4115,52.4572,8096.0
2020-10-23 14:30:00,57.36,57.38,57.24,57.3,7332.0,52.4572,52.4755,52.3475,52.4024,7332.0
2020-10-23 15:00:00,57.3,57.42,57.29,57.33,13206.0,52.4024,52.5121,52.3932,52.4298,13206.0
2020-10-23 15:30:00,57.35,57.37,57.23,57.32,47716.0,52.4481,52.4664,52.3383,52.4206,47716.0
2020-10-26 09:30:00,57.24,57.24,56.47,56.53,22022.0,52.3475,52.3475,51.6433,51.6982,22022.0
2020-10-26 10:00:00,56.51,56.79,56.37,56.54,33574.0,51.6799,51.9359,51.5518,51.7073,33574.0
2020-10-26 10:30:00,56.5,56.6,56.24,56.43,46639.0,51.6707,51.7622,51.433,51.6067,46639.0
2020-10-26 11:00:00,56.43,56.45,55.88,56.09,23316.0,51.6067,51.625,51.1037,51.2958,23316.0
2020-10-26 11:30:00,56.1,56.59,56.02,56.47,35449.0,51.3049,51.753,51.2318,51.6433,35449.0
2020-10-26 12:00:00,56.47,56.51,56.31,56.48,31004.0,51.6433,51.6799,51.497,51.6524,31004.0
2020-10-26 12:30:00,56.45,56.47,56.27,56.4,45245.0,51.625,51.6433,51.4604,51.5793,45245.0
2020-10-26 13:00:00,56.4,56.47,56.3,56.42,26497.0,51.5793,51.6433,51.4878,51.5976,26497.0
2020-10-26 13:30:00,56.37,56.37,56.24,56.33,15681.0,51.5518,51.5518,51.433,51.5153,15681.0
2020-10-26 14:00:00,56.34,56.73,56.29,56.73,30361.0,51.5244,51.8811,51.4787,51.8811,30361.0
2020-10-26 14:30:00,56.71,56.85,56.68,56.76,48723.0,51.8628,51.9908,51.8353,51.9085,48723.0
2020-10-26 15:00:00,56.78,56.87,56.66,56.85,33699.0,51.9268,52.0091,51.8171,51.9908,33699.0
2020-10-26 15:30:00,56.85,57.22,56.82,57.18,209056.0,51.9908,52.3292,51.9634,52.2926,209056.0
2020-10-27 09:30:00,57.16,57.41,56.77,56.98,22354.0,52.2743,52.5029,51.9177,52.1097,22354.0
2020-10-27 10:00:00,56.91,57.01,56.77,56.95,35302.0,52.0457,52.1371,51.9177,52.0823,35302.0
2020-10-27 10:30:00,56.99,56.99,56.67,56.82,31450.0,52.1188,52.1188,51.8262,51.9634,31450.0
2020-10-27 11:00:00,56.79,56.84,56.47,56.5,32451.0,51.9359,51.9817,51.6433,51.6707,32451.0
2020-10-27 11:30:00,56.47,56.65,56.41,56.64,27629.0,51.6433,51.8079,51.5884,51.7988,27629.0
2020-10-27 12:00:00,56.64,56.77,56.61,56.64,17533.0,51.7988,51.9177,51.7713,51.7988,17533.0
2020-10-27 12:30:00,56.6,56.61,56.29,56.31,14520.0,51.7622,51.7713,51.4787,51.497,14520.0
2020-10-27 13:00:00,56.3,56.56,56.27,56.52,18291.0,51.4878,51.7256,51.4604,51.689,18291.0
2020-10-27 13:30:00,56.5,56.64,56.5,56.61,21475.0,51.6707,51.7988,51.6707,51.7713,21475.0
2020-10-27 14:00:00,56.6,56.67,56.55,56.66,22496.0,51.7622,51.8262,51.7165,51.8171,22496.0
2020-10-27 14:30:00,56.64,56.69,56.59,56.64,24028.0,51.7988,51.8445,51.753,51.7988,24028.0
2020-10-27 15:00:00,56.65,56.69,56.52,56.59,29713.0,51.8079,51.8445,51.689,51.753,29713.0
2020-10-27 15:30:00,56.61,56.73,56.24,56.34,135051.0,51.7713,51.8811,51.433,51.5244,135051.0
2020-10-28 09:30:00,55.66,55.94,55.34,55.76,31691.0,50.9025,51.1586,50.6099,50.994,31691.0
2020-10-28 10:00:00,55.73,55.76,55.01,55.1,40241.0,50.9665,50.994,50.3081,50.3904,40241.0
2020-10-28 10:30:00,55.11,55.4,55.06,55.4,58319.0,50.3995,50.6648,50.3538,50.6648,58319.0
2020-10-28 11:00:00,55.4,55.46,55.22,55.37,42146.0,50.6648,50.7196,50.5001,50.6373,42146.0
2020-10-28 11:30:00,55.38,55.91,55.23,55.7,177302.0,50.6465,51.1312,50.5093,50.9391,177302.0
2020-10-28 12:00:00,55.67,55.7,55.29,55.31,26118.0,50.9117,50.9391,50.5642,50.5824,26118.0
2020-10-28 12:30:00,55.29,55.31,54.89,55.06,49521.0,50.5642,50.5824,50.1983,50.3538,49521.0
2020-10-28 13:00:00,55.01,55.03,54.89,55.02,31185.0,50.3081,50.3264,50.1983,50.3172,31185.0
2020-10-28 13:30:00,55.0,55.18,54.97,55.12,82460.0,50.2989,50.4636,50.2715,50.4087,82460.0
2020-10-28 14:00:00,55.09,55.22,55.05,55.22,25067.0,50.3812,50.5001,50.3447,50.5001,25067.0
2020-10-28 14:30:00,55.23,55.38,55.08,55.3,25883.0,50.5093,50.6465,50.3721,50.5733,25883.0
2020-10-28 15:00:00,55.29,55.53,55.2,55.48,43588.0,50.5642,50.7836,50.4818,50.7379,43588.0
2020-10-28 15:30:00,55.46,55.53,54.93,54.99,88977.0,50.7196,50.7836,50.2349,50.2898,88977.0
2020-10-29 09:30:00,54.85,55.34,54.76,54.96,19110.0,50.1618,50.6099,50.0795,50.2624,19110.0
2020-10-29 10:00:00,55.03,55.03,54.8,54.99,31998.0,50.3264,50.3264,50.116,50.2898,31998.0
2020-10-29 10:30:00,54.99,55.49,54.96,55.48,27848.0,50.2898,50.7471,50.2624,50.7379,27848.0
2020-10-29 11:00:00,55.45,55.45,55.11,55.27,29423.0,50.7105,50.7105,50.3995,50.5459,29423.0
2020-10-29 11:30:00,55.21,55.23,54.95,54.98,35130.0,50.491,50.5093,50.2532,50.2807,35130.0
2020-10-29 12:00:00,55.01,55.01,54.85,54.92,24486.0,50.3081,50.3081,50.1618,50.2258,24486.0
2020-10-29 12:30:00,54.92,55.03,54.83,54.92,70419.0,50.2258,50.3264,50.1435,50.2258,70419.0
2020-10-29 13:00:00,54.93,54.95,54.68,54.9,26342.0,50.2349,50.2532,50.0063,50.2075,26342.0
2020-10-29 13:30:00,54.9,55.29,54.87,55.28,28581.0,50.2075,50.5642,50.1801,50.555,28581.0
2020-10-29 14:00:00,55.29,55.7,55.29,55.7,26495.0,50.5642,50.9391,50.5642,50.9391,26495.0
2020-10-29 14:30:00,55.72,55.72,55.41,55.49,28179.0,50.9574,50.9574,50.6739,50.7471,28179.0
2020-10-29 15:00:00,55.49,55.62,55.38,55.38,34737.0,50.7471,50.8659,50.6465,50.6465,34737.0
2020-10-29 15:30:00,55.37,55.64,55.32,55.46,89091.0,50.6373,50.8842,50.5916,50.7196,89091.0
2020-10-30 09:30:00,55.04,55.99,55.04,55.98,73205.0,50.3355,51.2043,50.3355,51.1952,73205.0
2020-10-30 10:00:00,55.89,56.03,55.83,55.83,60875.0,51.1129,51.2409,51.058,51.058,60875.0
2020-10-30 10:30:00,55.85,55.86,55.4,55.41,20390.0,51.0763,51.0854,50.6648,50.6739,20390.0
2020-10-30 11:00:00,55.4,56.18,55.4,56.12,27201.0,50.6648,51.3781,50.6648,51.3232,27201.0
2020-10-30 11:30:00,56.09,56.39,55.99,56.17,27704.0,51.2958,51.5701,51.2043,51.3689,27704.0
2020-10-30 12:00:00,56.15,56.59,56.15,56.46,34961.0,51.3506,51.753,51.3506,51.6341,34961.0
2020-10-30 12:30:00,56.47,56.47,56.16,56.21,48331.0,51.6433,51.6433,51.3598,51.4055,48331.0
2020-10-30 13:00:00,56.2,56.24,56.07,56.21,13598.0,51.3964,51.433,51.2775,51.4055,13598.0
2020-10-30 13:30:00,56.22,56.25,56.01,56.16,13647.0,51.4147,51.4421,51.2226,51.3598,13647.0
2020-10-30 14:00:00,56.16,56.51,56.16,56.28,22329.0,51.3598,51.6799,51.3598,51.4695,22329.0
2020-10-30 14:30:00,56.25,56.46,56.22,56.41,24971.0,51.4421,51.6341,51.4147,51.5884,24971.0
2020-10-30 15:00:00,56.39,56.59,56.32,56.32,40621.0,51.5701,51.753,51.5061,51.5061,40621.0
2020-10-30 15:30:00,56.32,56.44,56.1,56.38,90854.0,51.5061,51.6159,51.3049,51.561,90854.0
2020-11-02 09:30:00,57.11,59.0,56.64,56.9,26942.0,52.2286,53.957,51.7988,52.0365,26942.0
2020-11-02 10:00:00,57.0,57.23,56.86,57.05,19339.0,52.128,52.3383,52.0,52.1737,19339.0
2020-11-02 10:30:00,57.01,57.14,56.9,56.98,26431.0,52.1371,52.256,52.0365,52.1097,26431.0
2020-11-02 11:00:00,56.98,57.35,56.95,57.31,29262.0,52.1097,52.4481,52.0823,52.4115,29262.0
2020-11-02 11:30:00,57.33,57.36,57.17,57.25,19870.0,52.4298,52.4572,52.2835,52.3566,19870.0
2020-11-02 12:00:00,57.23,57.56,57.21,57.53,28605.0,52.3383,52.6401,52.32,52.6127,28605.0
2020-11-02 12:30:00,57.54,57.56,57.24,57.36,22587.0,52.6218,52.6401,52.3475,52.4572,22587.0
2020-11-02 13:00:00,57.37,57.37,56.98,57.05,18593.0,52.4664,52.4664,52.1097,52.1737,18593.0
2020-11-02 13:30:00,57.05,57.05,56.84,56.88,23634.0,52.1737,52.1737,51.9817,52.0183,23634.0
2020-11-02 14:00:00,56.9,57.44,56.9,57.44,32573.0,52.0365,52.5304,52.0365,52.5304,32573.0
2020-11-02 14:30:00,57.43,57.65,57.29,57.56,30802.0,52.5212,52.7224,52.3932,52.6401,30802.0
2020-11-02 15:00:00,57.58,57.66,57.44,57.55,26018.0,52.6584,52.7316,52.5304,52.631,26018.0
2020-11-02 15:30:00,57.57,57.59,57.08,57.23,119976.0,52.6493,52.6676,52.2012,52.3383,119976.0
2020-11-03 09:30:00,57.63,58.15,57.58,58.09,17181.0,52.7041,53.1797,52.6584,53.1248,17181.0
2020-11-03 10:00:00,58.05,58.06,57.67,57.93,25473.0,53.0882,53.0974,52.7407,52.9785,25473.0
2020-11-03 10:30:00,57.91,57.97,57.63,57.7,21433.0,52.9602,53.0151,52.7041,52.7682,21433.0
2020-11-03 11:00:00,57.75,57.75,57.31,57.46,28777.0,52.8139,52.8139,52.4115,52.5487,28777.0
2020-11-03 11:30:00,57.45,57.64,57.26,57.3,13124.0,52.5395,52.7133,52.3658,52.4024,13124.0
2020-11-03 12:00:00,57.33,57.43,57.28,57.39,11270.0,52.4298,52.5212,52.3841,52.4847,11270.0
2020-11-03 12:30:00,57.39,57.42,57.09,57.09,13196.0,52.4847,52.5121,52.2103,52.2103,13196.0
2020-11-03 13:00:00,57.14,57.21,57.08,57.15,16271.0,52.256,52.32,52.2012,52.2652,16271.0
2020-11-03 13:30:00,57.17,57.29,57.03,57.05,11384.0,52.2835,52.3932,52.1554,52.1737,11384.0
2020-11-03 14:00:00,57.06,57.19,57.06,57.09,14456.0,52.1829,52.3018,52.1829,52.2103,14456.0
2020-11-03 14:30:00,57.1,57.18,57.09,57.16,24406.0,52.2194,52.2926,52.2103,52.2743,24406.0
2020-11-03 15:00:00,57.17,57.18,56.98,57.1,22928.0,52.2835,52.2926,52.1097,52.2194,22928.0
2020-11-03 15:30:00,57.1,57.33,56.99,57.0,76593.0,52.2194,52.4298,52.1188,52.128,76593.0
2020-11-04 09:30:00,57.5,57.5,56.5,57.28,73464.0,52.5853,52.5853,51.6707,52.3841,73464.0
2020-11-04 10:00:00,57.28,57.69,57.21,57.47,50122.0,52.3841,52.759,52.32,52.5578,50122.0
2020-11-04 10:30:00,57.46,57.46,56.84,57.28,61691.0,52.5487,52.5487,51.9817,52.3841,61691.0
2020-11-04 11:00:00,57.28,57.36,57.11,57.33,54148.0,52.3841,52.4572,52.2286,52.4298,54148.0
2020-11-04 11:30:00,57.34,57.5,57.31,57.4,44483.0,52.4389,52.5853,52.4115,52.4938,44483.0
2020-11-04 12:00:00,57.42,57.71,57.42,57.71,32356.0,52.5121,52.7773,52.5121,52.7773,32356.0
2020-11-04 12:30:00,57.71,57.74,57.51,57.53,25115.0,52.7773,52.8047,52.5944,52.6127,25115.0
2020-11-04 13:00:00,57.52,57.53,57.37,57.46,30064.0,52.6035,52.6127,52.4664,52.5487,30064.0
2020-11-04 13:30:00,57.47,57.6,57.28,57.44,21820.0,52.5578,52.6767,52.3841,52.5304,21820.0
2020-11-04 14:00:00,57.46,57.62,57.41,57.45,22161.0,52.5487,52.695,52.5029,52.5395,22161.0
2020-11-04 14:30:00,57.45,57.5,57.24,57.26,24434.0,52.5395,52.5853,52.3475,52.3658,24434.0
2020-11-04 15:00:00,57.27,57.32,57.03,57.06,26966.0,52.3749,52.4206,52.1554,52.1829,26966.0
2020-11-04 15:30:00,57.08,57.45,57.03,57.33,117309.0,52.2012,52.5395,52.1554,52.4298,117309.0
2020-11-05 09:30:00,58.08,58.24,57.85,57.87,19656.0,53.1157,53.262,52.9053,52.9236,19656.0
2020-11-05 10:00:00,57.74,58.11,57.7,57.99,24792.0,52.8047,53.1431,52.7682,53.0334,24792.0
2020-11-05 10:30:00,57.95,58.31,57.88,58.09,26757.0,52.9968,53.326,52.9328,53.1248,26757.0
2020-11-05 11:00:00,58.12,58.12,57.79,57.79,23119.0,53.1523,53.1523,52.8505,52.8505,23119.0
2020-11-05 11:30:00,57.81,57.83,57.58,57.74,27961.0,52.8688,52.8871,52.6584,52.8047,27961.0
2020-11-05 12:00:00,57.76,57.87,57.64,57.65,17672.0,52.823,52.9236,52.7133,52.7224,17672.0
2020-11-05 12:30:00,57.64,57.79,57.6,57.78,11113.0,52.7133,52.8505,52.6767,52.8413,11113.0
2020-11-05 13:00:00,57.81,57.98,57.81,57.94,11372.0,52.8688,53.0242,52.8688,52.9876,11372.0
2020-11-05 13:30:00,57.93,57.96,57.82,57.87,21259.0,52.9785,53.0059,52.8779,52.9236,21259.0
2020-11-05 14:00:00,57.89,57.95,57.76,57.85,22721.0,52.9419,52.9968,52.823,52.9053,22721.0
2020-11-05 14:30:00,57.86,57.92,57.76,57.85,29462.0,52.9145,52.9694,52.823,52.9053,29462.0
2020-11-05 15:00:00,57.83,57.89,57.63,57.65,28918.0,52.8871,52.9419,52.7041,52.7224,28918.0
2020-11-05 15:30:00,57.66,57.69,57.45,57.52,154366.0,52.7316,52.759,52.5395,52.6035,154366.0
2020-11-06 09:30:00,57.57,57.86,57.51,57.73,13188.0,52.6493,52.9145,52.5944,52.7956,13188.0
2020-11-06 10:00:00,57.73,57.99,57.72,57.96,17255.0,52.7956,53.0334,52.7865,53.0059,17255.0
2020-11-06 10:30:00,57.92,57.96,57.52,57.52,16454.0,52.9694,53.0059,52.6035,52.6035,16454.0
2020-11-06 11:00:00,57.52,57.67,57.2,57.57,26550.0,52.6035,52.7407,52.3109,52.6493,26550.0
2020-11-06 11:30:00,57.61,57.7,57.5,57.68,29552.0,52.6859,52.7682,52.5853,52.7499,29552.0
2020-11-06 12:00:00,57.72,57.74,57.6,57.64,21421.0,52.7865,52.8047,52.6767,52.7133,21421.0
2020-11-06 12:30:00,57.66,57.71,57.63,57.69,24520.0,52.7316,52.7773,52.7041,52.759,24520.0
2020-11-06 13:00:00,57.69,57.87,57.68,57.84,23562.0,52.759,52.9236,52.7499,52.8962,23562.0
2020-11-06 13:30:00,57.85,57.97,57.83,57.96,17154.0,52.9053,53.0151,52.8871,53.0059,17154.0
2020-11-06 14:00:00,57.97,58.02,57.86,57.89,26688.0,53.0151,53.0608,52.9145,52.9419,26688.0
2020-11-06 14:30:00,57.89,57.9,57.71,57.73,33759.0,52.9419,52.9511,52.7773,52.7956,33759.0
2020-11-06 15:00:00,57.73,57.79,57.62,57.72,65980.0,52.7956,52.8505,52.695,52.7865,65980.0
2020-11-06 15:30:00,57.72,58.19,57.62,58.02,126161.0,52.7865,53.2163,52.695,53.0608,126161.0
2020-11-09 09:30:00,59.78,61.39,59.21,60.66,76987.0,54.6704,56.1428,54.1491,55.4752,76987.0
2020-11-09 10:00:00,60.58,60.93,60.43,60.5,46660.0,55.402,55.7221,55.2648,55.3288,46660.0
2020-11-09 10:30:00,60.43,60.94,60.33,60.94,33832.0,55.2648,55.7312,55.1734,55.7312,33832.0
2020-11-09 11:00:00,60.93,61.6,60.67,61.38,71731.0,55.7221,56.3348,55.4843,56.1336,71731.0
2020-11-09 11:30:00,61.38,61.4,60.91,61.07,47144.0,56.1336,56.1519,55.7038,55.8501,47144.0
2020-11-09 12:00:00,61.09,61.53,61.03,61.53,28989.0,55.8684,56.2708,55.8135,56.2708,28989.0
2020-11-09 12:30:00,61.56,61.87,61.46,61.87,25826.0,56.2982,56.5817,56.2068,56.5817,25826.0
2020-11-09 13:00:00,61.81,62.09,61.75,61.78,31755.0,56.5269,56.7829,56.472,56.4994,31755.0
2020-11-09 13:30:00,61.81,61.96,61.59,61.85,30944.0,56.5269,56.664,56.3257,56.5634,30944.0
2020-11-09 14:00:00,61.87,61.93,61.6,61.63,37462.0,56.5817,56.6366,56.3348,56.3622,37462.0
2020-11-09 14:30:00,61.66,61.93,61.56,61.8,39005.0,56.3897,56.6366,56.2982,56.5177,39005.0
2020-11-09 15:00:00,61.8,61.96,61.74,61.8,52904.0,56.5177,56.664,56.4628,56.5177,52904.0
2020-11-09 15:30:00,61.77,62.09,60.76,60.76,219950.0,56.4903,56.7829,55.5666,55.5666,219950.0
2020-11-10 09:30:00,60.57,60.57,59.71,60.2,23673.0,55.3929,55.3929,54.6064,55.0545,23673.0
2020-11-10 10:00:00,60.19,60.48,60.05,60.44,16434.0,55.0453,55.3105,54.9173,55.274,16434.0
2020-11-10 10:30:00,60.44,60.56,60.26,60.48,84197.0,55.274,55.3837,55.1093,55.3105,84197.0
2020-11-10 11:00:00,60.44,60.59,59.95,60.43,21847.0,55.274,55.4111,54.8258,55.2648,21847.0
2020-11-10 11:30:00,60.4,60.58,60.33,60.51,21708.0,55.2374,55.402,55.1734,55.338,21708.0
2020-11-10 12:00:00,60.51,60.66,60.47,60.65,33957.0,55.338,55.4752,55.3014,55.466,33957.0
2020-11-10 12:30:00,60.63,60.86,60.48,60.64,49790.0,55.4477,55.6581,55.3105,55.4569,49790.0
2020-11-10 13:00:00,60.64,60.75,60.32,60.44,34727.0,55.4569,55.5575,55.1642,55.274,34727.0
2020-11-10 13:30:00,60.42,60.8,60.35,60.71,21790.0,55.2557,55.6032,55.1917,55.5209,21790.0
2020-11-10 14:00:00,60.71,60.74,60.47,60.59,27024.0,55.5209,55.5483,55.3014,55.4111,27024.0
2020-11-10 14:30:00,60.59,60.8,60.48,60.58,23839.0,55.4111,55.6032,55.3105,55.402,23839.0
2020-11-10 15:00:00,60.59,60.77,60.42,60.55,45807.0,55.4111,55.5758,55.2557,55.3746,45807.0
2020-11-10 15:30:00,60.59,60.86,60.44,60.8,164125.0,55.4111,55.6581,55.274,55.6032,164125.0
2020-11-11 09:30:00,66.49,67.6,63.13,63.94,393870.0,60.8068,61.822,57.734,58.4748,393870.0
2020-11-11 10:00:00,63.88,64.81,63.81,64.51,118237.0,58.4199,59.2704,58.3559,58.9961,118237.0
2020-11-11 10:30:00,64.54,65.35,64.5,65.03,95300.0,59.0235,59.7643,58.9869,59.4716,95300.0
2020-11-11 11:00:00,65.0,65.4,64.83,65.08,69886.0,59.4442,59.81,59.2887,59.5174,69886.0
2020-11-11 11:30:00,65.09,65.32,64.79,64.89,60228.0,59.5265,59.7369,59.2522,59.3436,60228.0
2020-11-11 12:00:00,64.96,65.8,64.93,65.76,71730.0,59.4076,60.1758,59.3802,60.1392,71730.0
2020-11-11 12:30:00,65.76,65.86,65.56,65.69,80083.0,60.1392,60.2307,59.9563,60.0752,80083.0
2020-11-11 13:00:00,65.67,65.77,65.56,65.64,114771.0,60.0569,60.1484,59.9563,60.0295,114771.0
2020-11-11 13:30:00,65.64,65.64,65.09,65.09,57610.0,60.0295,60.0295,59.5265,59.5265,57610.0
2020-11-11 14:00:00,65.09,65.18,64.83,64.84,60456.0,59.5265,59.6088,59.2887,59.2979,60456.0
2020-11-11 14:30:00,64.83,64.91,64.69,64.83,81077.0,59.2887,59.3619,59.1607,59.2887,81077.0
2020-11-11 15:00:00,64.84,64.92,64.26,64.33,96256.0,59.2979,59.371,58.7675,58.8315,96256.0
2020-11-11 15:30:00,64.33,64.47,63.2,63.53,363900.0,58.8315,58.9595,57.7981,58.0998,363900.0
2020-11-12 09:30:00,63.22,63.28,61.5,61.7,38694.0,57.8163,57.8712,56.2434,56.4263,38694.0
2020-11-12 10:00:00,61.7,62.01,61.32,62.01,50046.0,56.4263,56.7098,56.0787,56.7098,50046.0
2020-11-12 10:30:00,61.97,62.47,61.96,62.46,56198.0,56.6732,57.1305,56.664,57.1213,56198.0
2020-11-12 11:00:00,62.45,62.6,62.35,62.57,45377.0,57.1122,57.2493,57.0207,57.2219,45377.0
2020-11-12 11:30:00,62.58,62.59,62.07,62.1,22560.0,57.231,57.2402,56.7646,56.7921,22560.0
2020-11-12 12:00:00,62.09,62.09,61.65,61.67,35942.0,56.7829,56.7829,56.3805,56.3988,35942.0
2020-11-12 12:30:00,61.67,61.73,61.52,61.58,34825.0,56.3988,56.4537,56.2617,56.3165,34825.0
2020-11-12 13:00:00,61.58,61.71,61.46,61.55,37112.0,56.3165,56.4354,56.2068,56.2891,37112.0
2020-11-12 13:30:00,61.5,62.07,61.5,62.05,46969.0,56.2434,56.7646,56.2434,56.7464,46969.0
2020-11-12 14:00:00,62.08,62.19,61.91,62.05,37970.0,56.7738,56.8744,56.6183,56.7464,37970.0
2020-11-12 14:30:00,62.04,62.1,61.85,61.94,42097.0,56.7372,56.7921,56.5634,56.6458,42097.0
2020-11-12 15:00:00,61.92,61.96,61.76,61.86,47909.0,56.6275,56.664,56.4811,56.5726,47909.0
2020-11-12 15:30:00,61.85,62.27,61.59,62.12,148648.0,56.5634,56.9475,56.3257,56.8104,148648.0
2020-11-13 09:30:00,62.37,63.21,62.37,62.77,24797.0,57.039,57.8072,57.039,57.4048,24797.0
2020-11-13 10:00:00,62.74,63.08,62.58,62.87,47011.0,57.3774,57.6883,57.231,57.4963,47011.0
2020-11-13 10:30:00,62.89,63.31,62.89,62.99,41004.0,57.5146,57.8987,57.5146,57.606,41004.0
2020-11-13 11:00:00,63.02,63.45,63.01,63.26,23003.0,57.6334,58.0267,57.6243,57.8529,23003.0
2020-11-13 11:30:00,63.27,63.44,63.09,63.37,27209.0,57.8621,58.0175,57.6975,57.9535,27209.0
2020-11-13 12:00:00,63.37,63.46,63.31,63.42,17745.0,57.9535,58.0358,57.8987,57.9993,17745.0
2020-11-13 12:30:00,63.39,63.83,63.38,63.73,30116.0,57.9718,58.3742,57.9627,58.2828,30116.0
2020-11-13 13:00:00,63.78,63.89,63.71,63.87,43902.0,58.3285,58.4291,58.2645,58.4108,43902.0
2020-11-13 13:30:00,63.88,64.1,63.87,63.96,42884.0,58.4199,58.6211,58.4108,58.4931,42884.0
2020-11-13 14:00:00,64.0,64.19,63.94,64.17,24887.0,58.5297,58.7034,58.4748,58.6851,24887.0
2020-11-13 14:30:00,64.18,64.51,64.17,64.47,43545.0,58.6943,58.9961,58.6851,58.9595,43545.0
2020-11-13 15:00:00,64.46,64.46,63.82,64.05,51558.0,58.9504,58.9504,58.3651,58.5754,51558.0
2020-11-13 15:30:00,64.02,64.26,63.97,64.22,81666.0,58.548,58.7675,58.5022,58.7309,81666.0
2020-11-16 09:30:00,65.04,65.04,64.27,64.45,32788.0,59.4808,59.4808,58.7766,58.9412,32788.0
2020-11-16 10:00:00,64.48,64.76,64.32,64.61,22044.0,58.9686,59.2247,58.8223,59.0875,22044.0
2020-11-16 10:30:00,64.67,64.97,64.67,64.88,22009.0,59.1424,59.4168,59.1424,59.3345,22009.0
2020-11-16 11:00:00,64.88,65.03,64.78,65.01,13225.0,59.3345,59.4716,59.243,59.4533,13225.0
2020-11-16 11:30:00,65.03,65.34,64.96,65.32,56674.0,59.4716,59.7551,59.4076,59.7369,56674.0
2020-11-16 12:00:00,65.31,65.37,65.21,65.32,56840.0,59.7277,59.7826,59.6363,59.7369,56840.0
2020-11-16 12:30:00,65.35,65.38,65.19,65.28,32626.0,59.7643,59.7917,59.618,59.7003,32626.0
2020-11-16 13:00:00,65.26,65.28,64.57,64.62,40479.0,59.682,59.7003,59.051,59.0967,40479.0
2020-11-16 13:30:00,64.61,64.69,64.29,64.36,45965.0,59.0875,59.1607,58.7949,58.8589,45965.0
2020-11-16 14:00:00,64.36,64.68,64.27,64.57,60610.0,58.8589,59.1516,58.7766,59.051,60610.0
2020-11-16 14:30:00,64.55,64.68,64.34,64.36,25814.0,59.0327,59.1516,58.8406,58.8589,25814.0
2020-11-16 15:00:00,64.37,64.7,64.2,64.45,49198.0,58.8681,59.1698,58.7126,58.9412,49198.0
2020-11-16 15:30:00,64.48,64.72,64.32,64.56,202415.0,58.9686,59.1881,58.8223,59.0418,202415.0
2020-11-17 09:30:00,63.86,64.26,63.6,63.68,56839.0,58.4016,58.7675,58.1639,58.237,56839.0
2020-11-17 10:00:00,63.78,63.96,63.59,63.59,38255.0,58.3285,58.4931,58.1547,58.1547,38255.0
2020-11-17 10:30:00,63.59,63.96,63.58,63.89,105672.0,58.1547,58.4931,58.1456,58.4291,105672.0
2020-11-17 11:00:00,63.89,64.11,63.84,64.01,45208.0,58.4291,58.6303,58.3834,58.5388,45208.0
2020-11-17 11:30:00,64.02,64.19,63.98,64.14,26166.0,58.548,58.7034,58.5114,58.6577,26166.0
2020-11-17 12:00:00,64.13,64.32,64.08,64.32,20911.0,58.6486,58.8223,58.6028,58.8223,20911.0
2020-11-17 12:30:00,64.32,64.37,64.24,64.28,24538.0,58.8223,58.8681,58.7492,58.7857,24538.0
2020-11-17 13:00:00,64.26,64.33,64.21,64.21,23986.0,58.7675,58.8315,58.7217,58.7217,23986.0
2020-11-17 13:30:00,64.23,64.26,64.08,64.17,21670.0,58.74,58.7675,58.6028,58.6851,21670.0
2020-11-17 14:00:00,64.17,64.34,64.16,64.32,19180.0,58.6851,58.8406,58.676,58.8223,19180.0
2020-11-17 14:30:00,64.32,64.42,64.26,64.34,25210.0,58.8223,58.9138,58.7675,58.8406,25210.0
2020-11-17 15:00:00,64.31,64.33,64.07,64.12,19683.0,58.8132,58.8315,58.5937,58.6394,19683.0
2020-11-17 15:30:00,64.12,64.16,64.0,64.14,66880.0,58.6394,58.676,58.5297,58.6577,66880.0
2020-11-18 09:30:00,64.36,64.48,63.99,64.3,32546.0,58.8589,58.9686,58.5205,58.804,32546.0
2020-11-18 10:00:00,64.21,64.43,64.14,64.2,33078.0,58.7217,58.9229,58.6577,58.7126,33078.0
2020-11-18 10:30:00,64.16,64.44,64.15,64.19,24548.0,58.676,58.9321,58.6669,58.7034,24548.0
2020-11-18 11:00:00,64.22,64.36,64.18,64.26,10425.0,58.7309,58.8589,58.6943,58.7675,10425.0
2020-11-18 11:30:00,64.24,64.38,64.15,64.27,150591.0,58.7492,58.8772,58.6669,58.7766,150591.0
2020-11-18 12:00:00,64.24,64.41,64.23,64.31,17773.0,58.7492,58.9046,58.74,58.8132,17773.0
2020-11-18 12:30:00,64.31,64.42,64.24,64.31,11461.0,58.8132,58.9138,58.7492,58.8132,11461.0
2020-11-18 13:00:00,64.31,64.39,64.28,64.28,10480.0,58.8132,58.8863,58.7857,58.7857,10480.0
2020-11-18 13:30:00,64.28,64.29,63.92,63.98,12937.0,58.7857,58.7949,58.4565,58.5114,12937.0
2020-11-18 14:00:00,64.07,64.16,63.93,63.97,16974.0,58.5937,58.676,58.4657,58.5022,16974.0
2020-11-18 14:30:00,63.98,64.12,63.92,64.02,27437.0,58.5114,58.6394,58.4565,58.548,27437.0
2020-11-18 15:00:00,64.02,64.12,63.94,63.99,37064.0,58.548,58.6394,58.4748,58.5205,37064.0
2020-11-18 15:30:00,64.01,64.09,63.91,63.98,119265.0,58.5388,58.612,58.4474,58.5114,119265.0
2020-11-19 09:30:00,63.69,64.4,63.19,64.4,16904.0,58.2462,58.8955,57.7889,58.8955,16904.0
2020-11-19 10:00:00,64.28,64.41,63.81,63.96,26901.0,58.7857,58.9046,58.3559,58.4931,26901.0
2020-11-19 10:30:00,64.0,64.39,63.95,64.24,17902.0,58.5297,58.8863,58.484,58.7492,17902.0
2020-11-19 11:00:00,64.22,64.37,64.2,64.28,23658.0,58.7309,58.8681,58.7126,58.7857,23658.0
2020-11-19 11:30:00,64.25,64.28,64.13,64.22,20820.0,58.7583,58.7857,58.6486,58.7309,20820.0
2020-11-19 12:00:00,64.22,64.22,63.95,64.0,32636.0,58.7309,58.7309,58.484,58.5297,32636.0
2020-11-19 12:30:00,63.99,64.2,63.98,64.09,24378.0,58.5205,58.7126,58.5114,58.612,24378.0
2020-11-19 13:00:00,64.11,64.17,64.01,64.09,18859.0,58.6303,58.6851,58.5388,58.612,18859.0
2020-11-19 13:30:00,64.11,64.14,63.95,64.12,18377.0,58.6303,58.6577,58.484,58.6394,18377.0
2020-11-19 14:00:00,64.14,64.17,63.99,63.99,22942.0,58.6577,58.6851,58.5205,58.5205,22942.0
2020-11-19 14:30:00,64.0,64.37,64.0,64.12,55568.0,58.5297,58.8681,58.5297,58.6394,55568.0
2020-11-19 15:00:00,64.13,64.23,64.09,64.19,25623.0,58.6486,58.74,58.612,58.7034,25623.0
2020-11-19 15:30:00,64.2,64.42,64.19,64.31,115104.0,58.7126,58.9138,58.7034,58.8132,115104.0
2020-11-20 09:30:00,63.92,64.5,63.26,64.34,28009.0,58.4565,58.9869,57.8529,58.8406,28009.0
2020-11-20 10:00:00,64.34,64.34,64.13,64.25,32132.0,58.8406,58.8406,58.6486,58.7583,32132.0
2020-11-20 10:30:00,64.25,64.57,64.15,64.55,15238.0,58.7583,59.051,58.6669,59.0327,15238.0
2020-11-20 11:00:00,64.53,64.73,64.35,64.5,28807.0,59.0144,59.1973,58.8498,58.9869,28807.0
2020-11-20 11:30:00,64.47,64.62,64.33,64.38,27975.0,58.9595,59.0967,58.8315,58.8772,27975.0
2020-11-20 12:00:00,64.39,64.59,64.29,64.56,30542.0,58.8863,59.0692,58.7949,59.0418,30542.0
2020-11-20 12:30:00,64.55,64.64,64.45,64.56,23523.0,59.0327,59.115,58.9412,59.0418,23523.0
2020-11-20 13:00:00,64.55,64.68,64.54,64.62,24959.0,59.0327,59.1516,59.0235,59.0967,24959.0
2020-11-20 13:30:00,64.61,64.8,64.61,64.75,18836.0,59.0875,59.2613,59.0875,59.2156,18836.0
2020-11-20 14:00:00,64.74,64.77,64.54,64.59,20655.0,59.2064,59.2339,59.0235,59.0692,20655.0
2020-11-20 14:30:00,64.59,64.74,64.58,64.73,24861.0,59.0692,59.2064,59.0601,59.1973,24861.0
2020-11-20 15:00:00,64.75,64.76,64.51,64.72,36148.0,59.2156,59.2247,58.9961,59.1881,36148.0
2020-11-20 15:30:00,64.72,64.85,64.55,64.61,101362.0,59.1881,59.307,59.0327,59.0875,101362.0
2020-11-23 09:30:00,64.7,65.46,64.65,65.46,32536.0,59.1698,59.8649,59.1241,59.8649,32536.0
2020-11-23 10:00:00,65.43,65.62,65.36,65.4,35819.0,59.8374,60.0112,59.7734,59.81,35819.0
2020-11-23 10:30:00,65.41,65.76,65.41,65.7,16932.0,59.8192,60.1392,59.8192,60.0844,16932.0
2020-11-23 11:00:00,65.7,65.7,65.19,65.19,26950.0,60.0844,60.0844,59.618,59.618,26950.0
2020-11-23 11:30:00,65.19,65.46,65.04,65.44,44766.0,59.618,59.8649,59.4808,59.8466,44766.0
2020-11-23 12:00:00,65.43,65.57,65.41,65.51,24191.0,59.8374,59.9655,59.8192,59.9106,24191.0
2020-11-23 12:30:00,65.53,65.57,65.43,65.56,18202.0,59.9289,59.9655,59.8374,59.9563,18202.0
2020-11-23 13:00:00,65.57,65.6,65.43,65.45,15077.0,59.9655,59.9929,59.8374,59.8557,15077.0
2020-11-23 13:30:00,65.44,65.61,65.39,65.56,20877.0,59.8466,60.0021,59.8009,59.9563,20877.0
2020-11-23 14:00:00,65.54,65.56,65.42,65.48,19913.0,59.938,59.9563,59.8283,59.8832,19913.0
2020-11-23 14:30:00,65.49,65.62,65.42,65.61,22601.0,59.8923,60.0112,59.8283,60.0021,22601.0
2020-11-23 15:00:00,65.61,65.76,65.57,65.66,22573.0,60.0021,60.1392,59.9655,60.0478,22573.0
2020-11-23 15:30:00,65.66,65.79,65.47,65.61,75494.0,60.0478,60.1667,59.874,60.0021,75494.0
2020-11-24 09:30:00,66.04,66.5,65.58,65.91,25550.0,60.3953,60.816,59.9746,60.2764,25550.0
2020-11-24 10:00:00,66.03,66.34,66.02,66.31,18934.0,60.3862,60.6697,60.377,60.6422,18934.0
2020-11-24 10:30:00,66.32,66.61,66.21,66.46,22852.0,60.6514,60.9166,60.5508,60.7794,22852.0
2020-11-24 11:00:00,66.47,66.57,66.41,66.54,13381.0,60.7886,60.88,60.7337,60.8526,13381.0
2020-11-24 11:30:00,66.44,66.73,66.44,66.69,13514.0,60.7611,61.0263,60.7611,60.9898,13514.0
2020-11-24 12:00:00,66.69,66.95,66.67,66.87,25060.0,60.9898,61.2275,60.9715,61.1544,25060.0
2020-11-24 12:30:00,66.87,66.95,66.7,66.75,14343.0,61.1544,61.2275,60.9989,61.0446,14343.0
2020-11-24 13:00:00,66.78,66.95,66.75,66.77,17195.0,61.0721,61.2275,61.0446,61.0629,17195.0
2020-11-24 13:30:00,66.77,66.9,66.72,66.81,28022.0,61.0629,61.1818,61.0172,61.0995,28022.0
2020-11-24 14:00:00,66.82,66.93,66.74,66.76,13208.0,61.1086,61.2092,61.0355,61.0538,13208.0
2020-11-24 14:30:00,66.8,66.92,66.67,66.81,15642.0,61.0904,61.2001,60.9715,61.0995,15642.0
2020-11-24 15:00:00,66.83,66.96,66.74,66.94,23219.0,61.1178,61.2367,61.0355,61.2184,23219.0
2020-11-24 15:30:00,66.92,67.05,66.78,66.9,64078.0,61.2001,61.319,61.0721,61.1818,64078.0
2020-11-25 09:30:00,66.75,66.85,66.17,66.39,17787.0,61.0446,61.1361,60.5142,60.7154,17787.0
2020-11-25 10:00:00,66.47,66.59,66.36,66.59,15208.0,60.7886,60.8983,60.688,60.8983,15208.0
2020-11-25 10:30:00,66.55,66.56,66.12,66.14,20953.0,60.8617,60.8709,60.4685,60.4868,20953.0
2020-11-25 11:00:00,66.12,66.16,65.98,66.04,14896.0,60.4685,60.5051,60.3404,60.3953,14896.0
2020-11-25 11:30:00,66.03,66.17,65.96,66.14,10533.0,60.3862,60.5142,60.3221,60.4868,10533.0
2020-11-25 12:00:00,66.16,66.22,66.03,66.06,19625.0,60.5051,60.5599,60.3862,60.4136,19625.0
2020-11-25 12:30:00,66.06,66.09,65.98,66.03,15261.0,60.4136,60.441,60.3404,60.3862,15261.0
2020-11-25 13:00:00,66.09,66.15,65.93,65.97,21563.0,60.441,60.4959,60.2947,60.3313,21563.0
2020-11-25 13:30:00,65.98,66.12,65.98,66.08,13215.0,60.3404,60.4685,60.3404,60.4319,13215.0
2020-11-25 14:00:00,66.02,66.07,65.96,65.99,16982.0,60.377,60.4227,60.3221,60.3496,16982.0
2020-11-25 14:30:00,66.0,66.06,65.96,65.98,14837.0,60.3587,60.4136,60.3221,60.3404,14837.0
2020-11-25 15:00:00,65.98,66.02,65.83,65.95,31438.0,60.3404,60.377,60.2033,60.313,31438.0
2020-11-25 15:30:00,65.95,66.01,65.81,65.94,78749.0,60.313,60.3679,60.185,60.3039,78749.0
2020-11-27 09:30:00,66.08,66.67,65.77,65.81,24930.0,60.4319,60.9715,60.1484,60.185,24930.0
2020-11-27 10:00:00,65.89,66.14,65.77,66.02,22383.0,60.2581,60.4868,60.1484,60.377,22383.0
2020-11-27 10:30:00,66.06,66.5,66.0,66.43,32546.0,60.4136,60.816,60.3587,60.752,32546.0
2020-11-27 11:00:00,66.44,66.73,66.44,66.73,20920.0,60.7611,61.0263,60.7611,61.0263,20920.0
2020-11-27 11:30:00,66.68,66.94,66.68,66.8,26982.0,60.9806,61.2184,60.9806,61.0904,26982.0
2020-11-27 12:00:00,66.81,67.01,66.71,66.74,37267.0,61.0995,61.2824,61.008,61.0355,37267.0
2020-11-27 12:30:00,66.73,66.96,66.67,66.72,42824.0,61.0263,61.2367,60.9715,61.0172,42824.0
2020-11-30 09:30:00,66.22,67.48,66.0,66.78,23040.0,60.5599,61.7122,60.3587,61.0721,23040.0
2020-11-30 10:00:00,66.67,66.83,66.47,66.62,33058.0,60.9715,61.1178,60.7886,60.9257,33058.0
2020-11-30 10:30:00,66.62,66.62,66.2,66.3,109007.0,60.9257,60.9257,60.5416,60.6331,109007.0
2020-11-30 11:00:00,66.29,66.32,66.05,66.12,19784.0,60.6239,60.6514,60.4045,60.4685,19784.0
2020-11-30 11:30:00,66.11,66.25,66.02,66.02,24573.0,60.4593,60.5874,60.377,60.377,24573.0
2020-11-30 12:00:00,65.95,66.06,65.91,65.95,17286.0,60.313,60.4136,60.2764,60.313,17286.0
2020-11-30 12:30:00,65.97,66.0,65.85,65.97,17730.0,60.3313,60.3587,60.2216,60.3313,17730.0
2020-11-30 13:00:00,65.99,66.01,65.83,65.98,16182.0,60.3496,60.3679,60.2033,60.3404,16182.0
2020-11-30 13:30:00,66.01,66.07,65.84,65.85,23444.0,60.3679,60.4227,60.2124,60.2216,23444.0
2020-11-30 14:00:00,65.84,65.84,65.68,65.8,34009.0,60.2124,60.2124,60.0661,60.1758,34009.0
2020-11-30 14:30:00,65.78,65.95,65.77,65.95,24107.0,60.1575,60.313,60.1484,60.313,24107.0
2020-11-30 15:00:00,65.95,65.97,65.7,65.72,31242.0,60.313,60.3313,60.0844,60.1027,31242.0
2020-11-30 15:30:00,65.73,65.88,65.65,65.76,114066.0,60.1118,60.249,60.0386,60.1392,114066.0
2020-12-01 09:30:00,66.2,66.2,65.92,66.1,18409.0,60.5416,60.5416,60.2856,60.4502,18409.0
2020-12-01 10:00:00,66.16,66.62,66.08,66.56,11854.0,60.5051,60.9257,60.4319,60.8709,11854.0
2020-12-01 10:30:00,66.51,66.53,66.14,66.25,14040.0,60.8251,60.8434,60.4868,60.5874,14040.0
2020-12-01 11:00:00,66.26,66.33,66.19,66.19,10107.0,60.5965,60.6605,60.5325,60.5325,10107.0
2020-12-01 11:30:00,66.14,66.18,66.05,66.16,7335.0,60.4868,60.5233,60.4045,60.5051,7335.0
2020-12-01 12:00:00,66.15,66.24,66.08,66.22,6958.0,60.4959,60.5782,60.4319,60.5599,6958.0
2020-12-01 12:30:00,66.22,66.24,66.07,66.17,9435.0,60.5599,60.5782,60.4227,60.5142,9435.0
2020-12-01 13:00:00,66.18,66.28,66.12,66.24,15593.0,60.5233,60.6148,60.4685,60.5782,15593.0
2020-12-01 13:30:00,66.26,66.37,66.24,66.37,13233.0,60.5965,60.6971,60.5782,60.6971,13233.0
2020-12-01 14:00:00,66.38,66.42,66.27,66.39,18441.0,60.7062,60.7428,60.6057,60.7154,18441.0
2020-12-01 14:30:00,66.35,66.5,66.34,66.45,8401.0,60.6788,60.816,60.6697,60.7703,8401.0
2020-12-01 15:00:00,66.44,66.5,66.33,66.5,10998.0,60.7611,60.816,60.6605,60.816,10998.0
2020-12-01 15:30:00,66.52,66.6,66.43,66.5,27949.0,60.8343,60.9074,60.752,60.816,27949.0
2020-12-02 09:30:00,66.54,66.59,66.21,66.32,20547.0,60.8526,60.8983,60.5508,60.6514,20547.0
2020-12-02 10:00:00,66.34,66.34,65.9,66.07,20551.0,60.6697,60.6697,60.2673,60.4227,20551.0
2020-12-02 10:30:00,66.07,66.09,65.8,65.89,13177.0,60.4227,60.441,60.1758,60.2581,13177.0
2020-12-02 11:00:00,65.88,66.09,65.86,66.09,13872.0,60.249,60.441,60.2307,60.441,13872.0
2020-12-02 11:30:00,66.09,66.14,65.93,65.99,8218.0,60.441,60.4868,60.2947,60.3496,8218.0
2020-12-02 12:00:00,66.01,66.23,66.01,66.15,15484.0,60.3679,60.5691,60.3679,60.4959,15484.0
2020-12-02 12:30:00,66.18,66.22,66.1,66.17,10197.0,60.5233,60.5599,60.4502,60.5142,10197.0
2020-12-02 13:00:00,66.17,66.18,66.08,66.09,10891.0,60.5142,60.5233,60.4319,60.441,10891.0
2020-12-02 13:30:00,66.07,66.1,65.93,65.93,11909.0,60.4227,60.4502,60.2947,60.2947,11909.0
2020-12-02 14:00:00,65.91,65.98,65.85,65.98,10546.0,60.2764,60.3404,60.2216,60.3404,10546.0
2020-12-02 14:30:00,65.99,66.12,65.98,66.11,7341.0,60.3496,60.4685,60.3404,60.4593,7341.0
2020-12-02 15:00:00,66.11,66.12,66.01,66.05,11777.0,60.4593,60.4685,60.3679,60.4045,11777.0
2020-12-02 15:30:00,66.05,66.23,65.99,66.0,51149.0,60.4045,60.5691,60.3496,60.3587,51149.0
2020-12-03 09:30:00,65.9,66.48,65.9,66.07,15286.0,60.2673,60.7977,60.2673,60.4227,15286.0
2020-12-03 10:00:00,66.05,66.11,65.86,66.0,14624.0,60.4045,60.4593,60.2307,60.3587,14624.0
2020-12-03 10:30:00,65.99,66.13,65.99,66.03,10035.0,60.3496,60.4776,60.3496,60.3862,10035.0
2020-12-03 11:00:00,66.03,66.21,66.01,66.11,32492.0,60.3862,60.5508,60.3679,60.4593,32492.0
2020-12-03 11:30:00,66.11,66.19,66.05,66.05,44239.0,60.4593,60.5325,60.4045,60.4045,44239.0
2020-12-03 12:00:00,66.06,66.14,66.02,66.02,11380.0,60.4136,60.4868,60.377,60.377,11380.0
2020-12-03 12:30:00,66.03,66.13,66.01,66.04,10872.0,60.3862,60.4776,60.3679,60.3953,10872.0
2020-12-03 13:00:00,66.03,66.07,65.83,65.88,23029.0,60.3862,60.4227,60.2033,60.249,23029.0
2020-12-03 13:30:00,65.88,65.88,65.66,65.66,22497.0,60.249,60.249,60.0478,60.0478,22497.0
2020-12-03 14:00:00,65.65,65.75,65.61,65.66,55737.0,60.0386,60.1301,60.0021,60.0478,55737.0
2020-12-03 14:30:00,65.66,65.76,65.65,65.75,29509.0,60.0478,60.1392,60.0386,60.1301,29509.0
2020-12-03 15:00:00,65.76,65.83,65.66,65.68,36651.0,60.1392,60.2033,60.0478,60.0661,36651.0
2020-12-03 15:30:00,65.7,65.77,65.48,65.75,105627.0,60.0844,60.1484,59.8832,60.1301,105627.0
2020-12-04 09:30:00,65.93,66.03,65.75,66.0,14157.0,60.2947,60.3862,60.1301,60.3587,14157.0
2020-12-04 10:00:00,65.95,66.54,65.95,66.48,39369.0,60.313,60.8526,60.313,60.7977,39369.0
2020-12-04 10:30:00,66.5,66.53,66.29,66.4,11339.0,60.816,60.8434,60.6239,60.7245,11339.0
2020-12-04 11:00:00,66.42,66.55,66.38,66.51,13174.0,60.7428,60.8617,60.7062,60.8251,13174.0
2020-12-04 11:30:00,66.53,66.65,66.48,66.52,22333.0,60.8434,60.9532,60.7977,60.8343,22333.0
2020-12-04 12:00:00,66.51,66.61,66.48,66.54,18879.0,60.8251,60.9166,60.7977,60.8526,18879.0
2020-12-04 12:30:00,66.56,66.58,66.47,66.53,15966.0,60.8709,60.8892,60.7886,60.8434,15966.0
2020-12-04 13:00:00,66.52,66.54,66.24,66.28,36611.0,60.8343,60.8526,60.5782,60.6148,36611.0
2020-12-04 13:30:00,66.28,66.38,66.16,66.16,29598.0,60.6148,60.7062,60.5051,60.5051,29598.0
2020-12-04 14:00:00,66.18,66.63,66.15,66.51,44227.0,60.5233,60.9349,60.4959,60.8251,44227.0
2020-12-04 14:30:00,66.53,66.86,66.53,66.74,26206.0,60.8434,61.1452,60.8434,61.0355,26206.0
2020-12-04 15:00:00,66.75,66.76,66.62,66.68,23608.0,61.0446,61.0538,60.9257,60.9806,23608.0
2020-12-04 15:30:00,66.7,67.12,66.54,67.07,100484.0,60.9989,61.383,60.8526,61.3373,100484.0
2020-12-07 09:30:00,67.2,67.25,66.04,66.57,37432.0,61.4562,61.5019,60.3953,60.88,37432.0
2020-12-07 10:00:00,66.5,66.82,66.38,66.67,50110.0,60.816,61.1086,60.7062,60.9715,50110.0
2020-12-07 10:30:00,66.69,66.92,66.66,66.72,15902.0,60.9898,61.2001,60.9623,61.0172,15902.0
2020-12-07 11:00:00,66.74,66.83,66.7,66.79,32966.0,61.0355,61.1178,60.9989,61.0812,32966.0
2020-12-07 11:30:00,66.78,66.95,66.75,66.9,13318.0,61.0721,61.2275,61.0446,61.1818,13318.0
2020-12-07 12:00:00,66.91,66.95,66.81,66.84,13212.0,61.1909,61.2275,61.0995,61.1269,13212.0
2020-12-07 12:30:00,66.83,66.83,66.68,66.68,28699.0,61.1178,61.1178,60.9806,60.9806,28699.0
2020-12-07 13:00:00,66.67,66.87,66.58,66.81,12633.0,60.9715,61.1544,60.8892,61.0995,12633.0
2020-12-07 13:30:00,66.8,66.94,66.71,66.83,22244.0,61.0904,61.2184,61.008,61.1178,22244.0
2020-12-07 14:00:00,66.83,67.02,66.7,67.02,19237.0,61.1178,61.2915,60.9989,61.2915,19237.0
2020-12-07 14:30:00,66.99,67.16,66.96,67.05,61307.0,61.2641,61.4196,61.2367,61.319,61307.0
2020-12-07 15:00:00,67.02,67.17,66.95,67.16,31212.0,61.2915,61.4287,61.2275,61.4196,31212.0
2020-12-07 15:30:00,67.15,67.15,66.72,66.79,128829.0,61.4104,61.4104,61.0172,61.0812,128829.0
2020-12-08 09:30:00,66.51,67.18,66.51,67.18,41415.0,60.8251,61.4379,60.8251,61.4379,41415.0
2020-12-08 10:00:00,67.13,67.23,67.05,67.15,146437.0,61.3921,61.4836,61.319,61.4104,146437.0
2020-12-08 10:30:00,67.15,67.26,67.04,67.16,30902.0,61.4104,61.511,61.3098,61.4196,30902.0
2020-12-08 11:00:00,67.19,67.27,67.07,67.23,21610.0,61.447,61.5202,61.3373,61.4836,21610.0
2020-12-08 11:30:00,67.23,67.46,67.21,67.46,12329.0,61.4836,61.6939,61.4653,61.6939,12329.0
2020-12-08 12:00:00,67.46,67.48,67.32,67.43,15089.0,61.6939,61.7122,61.5659,61.6665,15089.0
2020-12-08 12:30:00,67.42,67.58,67.4,67.48,12497.0,61.6574,61.8037,61.6391,61.7122,12497.0
2020-12-08 13:00:00,67.47,67.5,67.42,67.48,8216.0,61.7031,61.7305,61.6574,61.7122,8216.0
2020-12-08 13:30:00,67.48,67.52,67.44,67.46,11826.0,61.7122,61.7488,61.6756,61.6939,11826.0
2020-12-08 14:00:00,67.43,67.55,67.23,67.54,21120.0,61.6665,61.7762,61.4836,61.7671,21120.0
2020-12-08 14:30:00,67.51,67.54,67.45,67.5,11495.0,61.7397,61.7671,61.6848,61.7305,11495.0
2020-12-08 15:00:00,67.48,67.5,67.34,67.42,23688.0,61.7122,61.7305,61.5842,61.6574,23688.0
2020-12-08 15:30:00,67.43,67.52,67.11,67.29,66120.0,61.6665,61.7488,61.3739,61.5385,66120.0
2020-12-09 09:30:00,67.59,67.76,67.4,67.73,25917.0,61.8128,61.9683,61.6391,61.9409,25917.0
2020-12-09 10:00:00,67.72,67.79,67.57,67.71,17139.0,61.9317,61.9957,61.7945,61.9226,17139.0
2020-12-09 10:30:00,67.75,67.88,67.45,67.51,27339.0,61.9592,62.078,61.6848,61.7397,27339.0
2020-12-09 11:00:00,67.54,67.67,67.4,67.65,24298.0,61.7671,61.886,61.6391,61.8677,24298.0
2020-12-09 11:30:00,67.61,67.67,67.5,67.54,18392.0,61.8311,61.886,61.7305,61.7671,18392.0
2020-12-09 12:00:00,67.54,67.85,67.54,67.82,21034.0,61.7671,62.0506,61.7671,62.0232,21034.0
2020-12-09 12:30:00,67.85,67.87,67.58,67.66,21098.0,62.0506,62.0689,61.8037,61.8768,21098.0
2020-12-09 13:00:00,67.66,67.69,67.5,67.52,19131.0,61.8768,61.9043,61.7305,61.7488,19131.0
2020-12-09 13:30:00,67.52,67.59,67.36,67.41,14968.0,61.7488,61.8128,61.6025,61.6482,14968.0
2020-12-09 14:00:00,67.47,67.73,67.44,67.69,16674.0,61.7031,61.9409,61.6756,61.9043,16674.0
2020-12-09 14:30:00,67.64,67.64,67.39,67.53,16247.0,61.8586,61.8586,61.6299,61.758,16247.0
2020-12-09 15:00:00,67.55,67.61,67.26,67.43,31287.0,61.7762,61.8311,61.511,61.6665,31287.0
2020-12-09 15:30:00,67.48,67.7,67.29,67.65,111878.0,61.7122,61.9134,61.5385,61.8677,111878.0
2020-12-10 09:30:00,67.25,68.0,66.56,67.25,21821.0,61.5019,62.1878,60.8709,61.5019,21821.0
2020-12-10 10:00:00,67.25,67.26,66.79,66.91,27752.0,61.5019,61.511,61.0812,61.1909,27752.0
2020-12-10 10:30:00,66.89,67.19,66.83,67.14,13555.0,61.1727,61.447,61.1178,61.4013,13555.0
2020-12-10 11:00:00,67.14,67.28,66.94,67.22,17728.0,61.4013,61.5293,61.2184,61.4745,17728.0
2020-12-10 11:30:00,67.22,67.38,67.12,67.12,18685.0,61.4745,61.6208,61.383,61.383,18685.0
2020-12-10 12:00:00,67.12,67.12,66.88,66.89,17763.0,61.383,61.383,61.1635,61.1727,17763.0
2020-12-10 12:30:00,66.85,66.95,66.67,66.87,27110.0,61.1361,61.2275,60.9715,61.1544,27110.0
2020-12-10 13:00:00,66.82,67.1,66.82,67.03,10529.0,61.1086,61.3647,61.1086,61.3007,10529.0
2020-12-10 13:30:00,67.04,67.04,66.59,66.64,21329.0,61.3098,61.3098,60.8983,60.944,21329.0
2020-12-10 14:00:00,66.68,66.69,66.48,66.51,24370.0,60.9806,60.9898,60.7977,60.8251,24370.0
2020-12-10 14:30:00,66.49,66.58,66.4,66.48,25157.0,60.8068,60.8892,60.7245,60.7977,25157.0
2020-12-10 15:00:00,66.47,66.69,66.38,66.66,26401.0,60.7886,60.9898,60.7062,60.9623,26401.0
2020-12-10 15:30:00,66.68,66.68,66.42,66.44,100094.0,60.9806,60.9806,60.7428,60.7611,100094.0
2020-12-11 09:30:00,66.08,66.58,66.02,66.1,22250.0,60.4319,60.8892,60.377,60.4502,22250.0
2020-12-11 10:00:00,66.13,66.47,66.09,66.47,15987.0,60.4776,60.7886,60.441,60.7886,15987.0
2020-12-11 10:30:00,66.47,66.61,66.4,66.58,13483.0,60.7886,60.9166,60.7245,60.8892,13483.0
2020-12-11 11:00:00,66.65,66.65,66.48,66.5,37836.0,60.9532,60.9532,60.7977,60.816,37836.0
2020-12-11 11:30:00,66.51,66.56,66.39,66.45,11661.0,60.8251,60.8709,60.7154,60.7703,11661.0
2020-12-11 12:00:00,66.5,66.65,66.28,66.31,12957.0,60.816,60.9532,60.6148,60.6422,12957.0
2020-12-11 12:30:00,66.31,66.35,66.25,66.31,7696.0,60.6422,60.6788,60.5874,60.6422,7696.0
2020-12-11 13:00:00,66.3,66.47,66.29,66.36,16203.0,60.6331,60.7886,60.6239,60.688,16203.0
2020-12-11 13:30:00,66.36,66.61,66.35,66.56,14590.0,60.688,60.9166,60.6788,60.8709,14590.0
2020-12-11 14:00:00,66.54,66.59,66.43,66.46,14502.0,60.8526,60.8983,60.752,60.7794,14502.0
2020-12-11 14:30:00,66.47,66.58,66.4,66.42,16812.0,60.7886,60.8892,60.7245,60.7428,16812.0
2020-12-11 15:00:00,66.42,66.84,66.42,66.67,14369.0,60.7428,61.1269,60.7428,60.9715,14369.0
2020-12-11 15:30:00,66.66,66.86,66.66,66.76,52845.0,60.9623,61.1452,60.9623,61.0538,52845.0
2020-12-14 09:30:00,67.52,67.85,67.12,67.56,33323.0,61.7488,62.0506,61.383,61.7854,33323.0
2020-12-14 10:00:00,67.58,67.87,67.51,67.53,14104.0,61.8037,62.0689,61.7397,61.758,14104.0
2020-12-14 10:30:00,67.5,67.6,67.29,67.39,18127.0,61.7305,61.822,61.5385,61.6299,18127.0
2020-12-14 11:00:00,67.41,67.57,67.22,67.22,22983.0,61.6482,61.7945,61.4745,61.4745,22983.0
2020-12-14 11:30:00,67.31,67.56,67.26,67.48,16812.0,61.5568,61.7854,61.511,61.7122,16812.0
2020-12-14 12:00:00,67.47,67.58,67.44,67.56,31915.0,61.7031,61.8037,61.6756,61.7854,31915.0
2020-12-14 12:30:00,67.53,67.64,67.49,67.56,26564.0,61.758,61.8586,61.7214,61.7854,26564.0
2020-12-14 13:00:00,67.56,67.63,67.49,67.58,16250.0,61.7854,61.8494,61.7214,61.8037,16250.0
2020-12-14 13:30:00,67.59,67.73,67.57,67.69,16877.0,61.8128,61.9409,61.7945,61.9043,16877.0
2020-12-14 14:00:00,67.7,67.75,67.57,67.67,42890.0,61.9134,61.9592,61.7945,61.886,42890.0
2020-12-14 14:30:00,67.65,67.98,67.61,67.91,67558.0,61.8677,62.1695,61.8311,62.1055,67558.0
2020-12-14 15:00:00,67.92,67.98,67.63,67.68,22401.0,62.1146,62.1695,61.8494,61.8951,22401.0
2020-12-14 15:30:00,67.65,67.83,67.57,67.77,83647.0,61.8677,62.0323,61.7945,61.9774,83647.0
2020-12-15 09:30:00,67.89,68.16,67.72,67.96,40062.0,62.0872,62.3341,61.9317,62.1512,40062.0
2020-12-15 10:00:00,67.91,68.15,67.86,67.9,30514.0,62.1055,62.325,62.0597,62.0963,30514.0
2020-12-15 10:30:00,67.88,67.88,67.42,67.83,58382.0,62.078,62.078,61.6574,62.0323,58382.0
2020-12-15 11:00:00,67.8,67.96,67.7,67.86,48835.0,62.0049,62.1512,61.9134,62.0597,48835.0
2020-12-15 11:30:00,67.8,68.03,67.7,67.94,43653.0,62.0049,62.2152,61.9134,62.1329,43653.0
2020-12-15 12:00:00,67.99,68.24,67.86,68.13,40218.0,62.1786,62.4073,62.0597,62.3067,40218.0
2020-12-15 12:30:00,68.13,68.33,68.06,68.1,59233.0,62.3067,62.4896,62.2427,62.2792,59233.0
2020-12-15 13:00:00,68.12,68.4,68.03,68.21,74691.0,62.2975,62.5536,62.2152,62.3798,74691.0
2020-12-15 13:30:00,68.23,68.27,67.86,68.07,38611.0,62.3981,62.4347,62.0597,62.2518,38611.0
2020-12-15 14:00:00,68.06,68.19,67.87,67.89,37984.0,62.2427,62.3615,62.0689,62.0872,37984.0
2020-12-15 14:30:00,67.9,68.06,67.87,68.05,27655.0,62.0963,62.2427,62.0689,62.2335,27655.0
2020-12-15 15:00:00,68.05,68.19,67.87,67.98,44396.0,62.2335,62.3615,62.0689,62.1695,44396.0
2020-12-15 15:30:00,67.95,68.05,67.78,68.04,96475.0,62.1421,62.2335,61.9866,62.2244,96475.0
2020-12-16 09:30:00,68.17,68.39,67.91,68.08,25076.0,62.3433,62.5444,62.1055,62.2609,25076.0
2020-12-16 10:00:00,68.08,68.45,68.01,68.39,19318.0,62.2609,62.5993,62.1969,62.5444,19318.0
2020-12-16 10:30:00,68.33,68.41,68.23,68.23,12123.0,62.4896,62.5627,62.3981,62.3981,12123.0
2020-12-16 11:00:00,68.22,68.27,67.8,67.97,16481.0,62.389,62.4347,62.0049,62.1603,16481.0
2020-12-16 11:30:00,67.96,67.98,67.85,67.93,7846.0,62.1512,62.1695,62.0506,62.1238,7846.0
2020-12-16 12:00:00,67.93,68.13,67.93,68.06,10406.0,62.1238,62.3067,62.1238,62.2427,10406.0
2020-12-16 12:30:00,68.05,68.26,68.05,68.21,11752.0,62.2335,62.4256,62.2335,62.3798,11752.0
2020-12-16 13:00:00,68.17,68.21,67.99,68.17,12847.0,62.3433,62.3798,62.1786,62.3433,12847.0
2020-12-16 13:30:00,68.17,68.3,68.15,68.23,20093.0,62.3433,62.4621,62.325,62.3981,20093.0
2020-12-16 14:00:00,68.27,68.34,68.22,68.32,22671.0,62.4347,62.4987,62.389,62.4804,22671.0
2020-12-16 14:30:00,68.31,68.62,68.31,68.59,62959.0,62.4713,62.7548,62.4713,62.7274,62959.0
2020-12-16 15:00:00,68.59,68.62,68.27,68.33,23290.0,62.7274,62.7548,62.4347,62.4896,23290.0
2020-12-16 15:30:00,68.35,68.45,68.27,68.29,84792.0,62.5079,62.5993,62.4347,62.453,84792.0
2020-12-17 09:30:00,68.51,68.72,68.37,68.64,44460.0,62.6542,62.8462,62.5262,62.7731,44460.0
2020-12-17 10:00:00,68.62,68.67,68.53,68.54,30711.0,62.7548,62.8005,62.6725,62.6816,30711.0
2020-12-17 10:30:00,68.58,68.61,68.48,68.51,18365.0,62.7182,62.7456,62.6268,62.6542,18365.0
2020-12-17 11:00:00,68.53,68.55,68.41,68.48,37166.0,62.6725,62.6908,62.5627,62.6268,37166.0
2020-12-17 11:30:00,68.47,68.51,68.28,68.31,31508.0,62.6176,62.6542,62.4438,62.4713,31508.0
2020-12-17 12:00:00,68.31,68.41,68.22,68.31,18843.0,62.4713,62.5627,62.389,62.4713,18843.0
2020-12-17 12:30:00,68.32,68.33,68.19,68.22,24749.0,62.4804,62.4896,62.3615,62.389,24749.0
2020-12-17 13:00:00,68.23,68.28,68.16,68.24,12320.0,62.3981,62.4438,62.3341,62.4073,12320.0
2020-12-17 13:30:00,68.24,68.27,68.07,68.12,26768.0,62.4073,62.4347,62.2518,62.2975,26768.0
2020-12-17 14:00:00,68.1,68.3,68.07,68.15,11264.0,62.2792,62.4621,62.2518,62.325,11264.0
2020-12-17 14:30:00,68.16,68.23,68.15,68.2,23422.0,62.3341,62.3981,62.325,62.3707,23422.0
2020-12-17 15:00:00,68.19,68.29,68.14,68.21,22779.0,62.3615,62.453,62.3158,62.3798,22779.0
2020-12-17 15:30:00,68.19,68.33,68.11,68.32,53180.0,62.3615,62.4896,62.2884,62.4804,53180.0
2020-12-18 09:30:00,68.1,69.0,68.1,69.0,78070.0,62.2792,63.1023,62.2792,63.1023,78070.0
2020-12-18 10:00:00,68.94,69.08,68.81,69.01,31706.0,63.0474,63.1755,62.9285,63.1115,31706.0
2020-12-18 10:30:00,68.98,69.13,68.95,69.13,54457.0,63.084,63.2212,63.0566,63.2212,54457.0
2020-12-18 11:00:00,69.09,69.1,68.9,68.93,63982.0,63.1846,63.1938,63.0109,63.0383,63982.0
2020-12-18 11:30:00,68.92,69.27,68.92,69.27,28922.0,63.0291,63.3492,63.0291,63.3492,28922.0
2020-12-18 12:00:00,69.28,69.47,69.18,69.38,28539.0,63.3584,63.5321,63.2669,63.4498,28539.0
2020-12-18 12:30:00,69.37,69.44,69.21,69.25,20461.0,63.4407,63.5047,63.2944,63.3309,20461.0
2020-12-18 13:00:00,69.22,69.31,69.16,69.22,21522.0,63.3035,63.3858,63.2486,63.3035,21522.0
2020-12-18 13:30:00,69.2,69.24,69.08,69.24,26666.0,63.2852,63.3218,63.1755,63.3218,26666.0
2020-12-18 14:00:00,69.24,69.26,69.15,69.2,37612.0,63.3218,63.3401,63.2395,63.2852,37612.0
2020-12-18 14:30:00,69.19,69.39,69.19,69.39,35138.0,63.2761,63.459,63.2761,63.459,35138.0
2020-12-18 15:00:00,69.35,69.43,69.18,69.18,73823.0,63.4224,63.4956,63.2669,63.2669,73823.0
2020-12-18 15:30:00,69.18,69.51,69.11,69.26,146190.0,63.2669,63.5687,63.2029,63.3401,146190.0
2020-12-21 09:30:00,68.28,68.66,67.62,68.07,37975.0,62.4438,62.7914,61.8403,62.2518,37975.0
2020-12-21 10:00:00,68.13,68.24,67.91,68.05,87162.0,62.3067,62.4073,62.1055,62.2335,87162.0
2020-12-21 10:30:00,68.06,68.54,68.0,68.41,55202.0,62.2427,62.6816,62.1878,62.5627,55202.0
2020-12-21 11:00:00,68.42,68.69,68.29,68.64,60191.0,62.5719,62.8188,62.453,62.7731,60191.0
2020-12-21 11:30:00,68.65,68.65,68.5,68.6,31536.0,62.7822,62.7822,62.645,62.7365,31536.0
2020-12-21 12:00:00,68.65,68.8,68.57,68.69,51742.0,62.7822,62.9194,62.7091,62.8188,51742.0
2020-12-21 12:30:00,68.7,68.89,68.68,68.89,67177.0,62.828,63.0017,62.8097,63.0017,67177.0
2020-12-21 13:00:00,68.83,69.0,68.79,69.0,25600.0,62.9468,63.1023,62.9103,63.1023,25600.0
2020-12-21 13:30:00,68.99,69.33,68.94,69.21,59332.0,63.0932,63.4041,63.0474,63.2944,59332.0
2020-12-21 14:00:00,69.22,69.41,69.17,69.39,28149.0,63.3035,63.4773,63.2578,63.459,28149.0
2020-12-21 14:30:00,69.36,69.46,69.29,69.29,34472.0,63.4315,63.523,63.3675,63.3675,34472.0
2020-12-21 15:00:00,69.28,69.38,69.24,69.31,35032.0,63.3584,63.4498,63.3218,63.3858,35032.0
2020-12-21 15:30:00,69.26,69.39,69.08,69.24,102967.0,63.3401,63.459,63.1755,63.3218,102967.0
2020-12-22 09:30:00,69.16,69.16,68.43,68.6,38008.0,63.2486,63.2486,62.581,62.7365,38008.0
2020-12-22 10:00:00,68.52,68.9,68.47,68.83,39792.0,62.6633,63.0109,62.6176,62.9468,39792.0
2020-12-22 10:30:00,68.84,69.1,68.83,69.06,24104.0,62.956,63.1938,62.9468,63.1572,24104.0
2020-12-22 11:00:00,69.04,69.1,68.91,69.05,42785.0,63.1389,63.1938,63.02,63.148,42785.0
2020-12-22 11:30:00,69.05,69.25,68.98,69.08,30784.0,63.148,63.3309,63.084,63.1755,30784.0
2020-12-22 12:00:00,69.09,69.16,68.99,69.04,27979.0,63.1846,63.2486,63.0932,63.1389,27979.0
2020-12-22 12:30:00,69.04,69.28,69.02,69.25,20538.0,63.1389,63.3584,63.1206,63.3309,20538.0
2020-12-22 13:00:00,69.26,69.41,69.26,69.33,18800.0,63.3401,63.4773,63.3401,63.4041,18800.0
2020-12-22 13:30:00,69.33,69.53,69.32,69.53,28325.0,63.4041,63.587,63.395,63.587,28325.0
2020-12-22 14:00:00,69.54,69.56,69.19,69.2,31964.0,63.5962,63.6144,63.2761,63.2852,31964.0
2020-12-22 14:30:00,69.19,69.37,69.15,69.34,26115.0,63.2761,63.4407,63.2395,63.4132,26115.0
2020-12-22 15:00:00,69.33,69.33,69.2,69.24,14939.0,63.4041,63.4041,63.2852,63.3218,14939.0
2020-12-22 15:30:00,69.26,69.28,69.08,69.17,47968.0,63.3401,63.3584,63.1755,63.2578,47968.0
2020-12-23 09:30:00,69.43,69.43,69.13,69.2,38116.0,63.4956,63.4956,63.2212,63.2852,38116.0
2020-12-23 10:00:00,69.3,69.3,69.09,69.14,14943.0,63.3767,63.3767,63.1846,63.2303,14943.0
2020-12-23 10:30:00,69.14,69.28,69.09,69.22,10222.0,63.2303,63.3584,63.1846,63.3035,10222.0
2020-12-23 11:00:00,69.19,69.24,69.14,69.2,23727.0,63.2761,63.3218,63.2303,63.2852,23727.0
2020-12-23 11:30:00,69.21,69.36,69.21,69.33,18421.0,63.2944,63.4315,63.2944,63.4041,18421.0
2020-12-23 12:00:00,69.35,69.48,69.31,69.38,13357.0,63.4224,63.5413,63.3858,63.4498,13357.0
2020-12-23 12:30:00,69.38,69.67,69.37,69.53,14389.0,63.4498,63.715,63.4407,63.587,14389.0
2020-12-23 13:00:00,69.53,69.65,69.49,69.49,14273.0,63.587,63.6967,63.5504,63.5504,14273.0
2020-12-23 13:30:00,69.5,69.56,69.48,69.56,9478.0,63.5596,63.6144,63.5413,63.6144,9478.0
2020-12-23 14:00:00,69.58,69.7,69.53,69.59,11422.0,63.6327,63.7425,63.587,63.6419,11422.0
2020-12-23 14:30:00,69.61,69.71,69.45,69.45,25096.0,63.6602,63.7516,63.5138,63.5138,25096.0
2020-12-23 15:00:00,69.45,69.56,69.45,69.53,30621.0,63.5138,63.6144,63.5138,63.587,30621.0
2020-12-23 15:30:00,69.52,69.56,69.27,69.27,65379.0,63.5779,63.6144,63.3492,63.3492,65379.0
2020-12-24 09:30:00,69.77,69.77,69.39,69.4,12071.0,63.8065,63.8065,63.459,63.4681,12071.0
2020-12-24 10:00:00,69.39,69.57,69.39,69.4,10458.0,63.459,63.6236,63.459,63.4681,10458.0
2020-12-24 10:30:00,69.42,69.59,69.39,69.5,19068.0,63.4864,63.6419,63.459,63.5596,19068.0
2020-12-24 11:00:00,69.49,69.58,69.47,69.53,12859.0,63.5504,63.6327,63.5321,63.587,12859.0
2020-12-24 11:30:00,69.52,69.6,69.5,69.58,24740.0,63.5779,63.651,63.5596,63.6327,24740.0
2020-12-24 12:00:00,69.57,69.69,69.5,69.69,20174.0,63.6236,63.7333,63.5596,63.7333,20174.0
2020-12-24 12:30:00,69.69,69.79,69.61,69.62,24075.0,63.7333,63.8248,63.6602,63.6693,24075.0
2020-12-28 09:30:00,70.0,70.27,69.68,70.27,18294.0,64.0168,64.2638,63.7242,64.2638,18294.0
2020-12-28 10:00:00,70.27,70.49,70.1,70.46,12845.0,64.2638,64.465,64.1083,64.4375,12845.0
2020-12-28 10:30:00,70.35,70.42,70.26,70.35,5886.0,64.3369,64.4009,64.2546,64.3369,5886.0
2020-12-28 11:00:00,70.33,70.46,70.27,70.45,9322.0,64.3186,64.4375,64.2638,64.4284,9322.0
2020-12-28 11:30:00,70.46,70.66,70.41,70.46,12024.0,64.4375,64.6204,64.3918,64.4375,12024.0
2020-12-28 12:00:00,70.46,70.51,70.35,70.4,7923.0,64.4375,64.4832,64.3369,64.3826,7923.0
2020-12-28 12:30:00,70.44,70.6,70.43,70.45,8638.0,64.4192,64.5655,64.4101,64.4284,8638.0
2020-12-28 13:00:00,70.43,70.5,70.38,70.5,5820.0,64.4101,64.4741,64.3644,64.4741,5820.0
2020-12-28 13:30:00,70.47,70.67,70.42,70.66,10984.0,64.4467,64.6296,64.4009,64.6204,10984.0
2020-12-28 14:00:00,70.64,70.81,70.6,70.74,12882.0,64.6021,64.7576,64.5655,64.6936,12882.0
2020-12-28 14:30:00,70.68,70.69,70.54,70.58,6984.0,64.6387,64.6479,64.5107,64.5473,6984.0
2020-12-28 15:00:00,70.61,70.66,70.48,70.53,14508.0,64.5747,64.6204,64.4558,64.5015,14508.0
2020-12-28 15:30:00,70.5,70.64,70.38,70.56,55650.0,64.4741,64.6021,64.3644,64.529,55650.0
2020-12-29 09:30:00,70.72,70.73,70.12,70.15,13931.0,64.6753,64.6844,64.1266,64.154,13931.0
2020-12-29 10:00:00,70.21,70.53,70.18,70.39,19524.0,64.2089,64.5015,64.1814,64.3735,19524.0
2020-12-29 10:30:00,70.43,70.54,70.28,70.43,23013.0,64.4101,64.5107,64.2729,64.4101,23013.0
2020-12-29 11:00:00,70.48,70.67,70.33,70.64,20683.0,64.4558,64.6296,64.3186,64.6021,20683.0
2020-12-29 11:30:00,70.61,70.66,70.32,70.34,16722.0,64.5747,64.6204,64.3095,64.3278,16722.0
2020-12-29 12:00:00,70.34,70.44,70.25,70.28,8214.0,64.3278,64.4192,64.2455,64.2729,8214.0
2020-12-29 12:30:00,70.28,70.28,70.0,70.26,9520.0,64.2729,64.2729,64.0168,64.2546,9520.0
2020-12-29 13:00:00,70.22,70.22,70.02,70.04,11371.0,64.218,64.218,64.0351,64.0534,11371.0
2020-12-29 13:30:00,70.03,70.06,69.91,70.03,7952.0,64.0443,64.0717,63.9345,64.0443,7952.0
2020-12-29 14:00:00,70.02,70.06,69.86,69.88,9209.0,64.0351,64.0717,63.8888,63.9071,9209.0
2020-12-29 14:30:00,69.87,70.13,69.85,70.02,29878.0,63.8979,64.1357,63.8797,64.0351,29878.0
2020-12-29 15:00:00,70.03,70.12,69.99,70.12,14234.0,64.0443,64.1266,64.0077,64.1266,14234.0
2020-12-29 15:30:00,70.12,70.12,69.9,69.96,90981.0,64.1266,64.1266,63.9254,63.9803,90981.0
2020-12-30 09:30:00,69.88,70.43,69.63,70.07,28822.0,64.2088,64.7142,63.9791,64.3834,28822.0
2020-12-30 10:00:00,70.1,70.11,69.73,69.73,14966.0,64.411,64.4202,64.071,64.071,14966.0
2020-12-30 10:30:00,69.74,69.83,69.63,69.73,16143.0,64.0802,64.1629,63.9791,64.071,16143.0
2020-12-30 11:00:00,69.75,69.89,69.75,69.89,7704.0,64.0894,64.218,64.0894,64.218,7704.0
2020-12-30 11:30:00,69.86,69.87,69.76,69.87,7276.0,64.1905,64.1997,64.0986,64.1997,7276.0
2020-12-30 12:00:00,69.84,69.93,69.81,69.84,5573.0,64.1721,64.2548,64.1445,64.1721,5573.0
2020-12-30 12:30:00,69.81,69.82,69.72,69.75,5246.0,64.1445,64.1537,64.0618,64.0894,5246.0
2020-12-30 13:00:00,69.76,69.9,69.75,69.75,12536.0,64.0986,64.2272,64.0894,64.0894,12536.0
2020-12-30 13:30:00,69.73,69.82,69.69,69.73,11593.0,64.071,64.1537,64.0343,64.071,11593.0
2020-12-30 14:00:00,69.71,69.71,69.5,69.5,9365.0,64.0526,64.0526,63.8597,63.8597,9365.0
2020-12-30 14:30:00,69.53,69.57,69.42,69.44,16423.0,63.8872,63.924,63.7862,63.8046,16423.0
2020-12-30 15:00:00,69.45,69.54,69.42,69.46,14606.0,63.8137,63.8964,63.7862,63.8229,14606.0
2020-12-30 15:30:00,69.48,69.49,69.28,69.33,80924.0,63.8413,63.8505,63.6575,63.7035,80924.0
2020-12-31 09:30:00,69.53,69.96,69.45,69.65,8725.0,63.8872,64.2824,63.8137,63.9975,8725.0
2020-12-31 10:00:00,69.65,69.79,69.55,69.59,10565.0,63.9975,64.1261,63.9056,63.9424,10565.0
2020-12-31 10:30:00,69.63,69.8,69.58,69.75,6832.0,63.9791,64.1353,63.9332,64.0894,6832.0
2020-12-31 11:00:00,69.76,69.98,69.7,69.9,10034.0,64.0986,64.3007,64.0435,64.2272,10034.0
2020-12-31 11:30:00,69.89,70.02,69.85,70.02,11092.0,64.218,64.3375,64.1813,64.3375,11092.0
2020-12-31 12:00:00,70.02,70.2,70.0,70.2,16098.0,64.3375,64.5029,64.3191,64.5029,16098.0
2020-12-31 12:30:00,70.19,70.37,70.18,70.36,25904.0,64.4937,64.6591,64.4845,64.6499,25904.0
2020-12-31 13:00:00,70.32,70.57,70.27,70.51,18358.0,64.6131,64.8428,64.5672,64.7877,18358.0
2020-12-31 13:30:00,70.55,70.62,70.43,70.51,14674.0,64.8245,64.8888,64.7142,64.7877,14674.0
2020-12-31 14:00:00,70.52,70.76,70.51,70.75,28753.0,64.7969,65.0174,64.7877,65.0082,28753.0
2020-12-31 14:30:00,70.75,70.94,70.74,70.83,30800.0,65.0082,65.1828,64.999,65.0817,30800.0
2020-12-31 15:00:00,70.81,71.04,70.81,71.03,32996.0,65.0634,65.2747,65.0634,65.2655,32996.0
2020-12-31 15:30:00,71.03,71.13,70.89,70.93,95435.0,65.2655,65.3574,65.1369,65.1736,95435.0
2021-01-04 09:30:00,70.72,71.28,70.35,70.39,30025.0,64.9807,65.4952,64.6407,64.6775,30025.0
2021-01-04 10:00:00,70.41,70.45,69.98,70.42,33856.0,64.6958,64.7326,64.3007,64.705,33856.0
2021-01-04 10:30:00,70.46,70.47,69.55,69.59,21514.0,64.7418,64.751,63.9056,63.9424,21514.0
2021-01-04 11:00:00,69.64,69.83,69.36,69.83,16781.0,63.9883,64.1629,63.731,64.1629,16781.0
2021-01-04 11:30:00,69.8,69.82,69.53,69.53,17803.0,64.1353,64.1537,63.8872,63.8872,17803.0
2021-01-04 12:00:00,69.58,69.72,69.47,69.68,19721.0,63.9332,64.0618,63.8321,64.0251,19721.0
2021-01-04 12:30:00,69.62,69.64,69.4,69.63,8929.0,63.9699,63.9883,63.7678,63.9791,8929.0
2021-01-04 13:00:00,69.72,69.94,69.64,69.89,11332.0,64.0618,64.264,63.9883,64.218,11332.0
2021-01-04 13:30:00,69.88,69.89,69.58,69.71,13352.0,64.2088,64.218,63.9332,64.0526,13352.0
2021-01-04 14:00:00,69.67,69.77,69.49,69.5,10791.0,64.0159,64.1078,63.8505,63.8597,10791.0
2021-01-04 14:30:00,69.47,69.64,69.4,69.56,16471.0,63.8321,63.9883,63.7678,63.9148,16471.0
2021-01-04 15:00:00,69.53,69.57,69.42,69.45,19098.0,63.8872,63.924,63.7862,63.8137,19098.0
2021-01-04 15:30:00,69.45,69.71,69.41,69.54,69507.0,63.8137,64.0526,63.777,63.8964,69507.0
2021-01-05 09:30:00,69.33,70.14,69.33,69.74,17791.0,63.7035,64.4477,63.7035,64.0802,17791.0
2021-01-05 10:00:00,69.75,69.93,69.57,69.66,29722.0,64.0894,64.2548,63.924,64.0067,29722.0
2021-01-05 10:30:00,69.69,69.69,69.31,69.57,7908.0,64.0343,64.0343,63.6851,63.924,7908.0
2021-01-05 11:00:00,69.57,69.75,69.53,69.56,7033.0,63.924,64.0894,63.8872,63.9148,7033.0
2021-01-05 11:30:00,69.59,69.66,69.51,69.61,4410.0,63.9424,64.0067,63.8689,63.9608,4410.0
2021-01-05 12:00:00,69.61,69.77,69.57,69.6,6903.0,63.9608,64.1078,63.924,63.9516,6903.0
2021-01-05 12:30:00,69.61,69.78,69.58,69.73,5675.0,63.9608,64.117,63.9332,64.071,5675.0
2021-01-05 13:00:00,69.76,69.8,69.59,69.65,34723.0,64.0986,64.1353,63.9424,63.9975,34723.0
2021-01-05 13:30:00,69.6,69.76,69.55,69.72,6059.0,63.9516,64.0986,63.9056,64.0618,6059.0
2021-01-05 14:00:00,69.69,69.81,69.65,69.78,18839.0,64.0343,64.1445,63.9975,64.117,18839.0
2021-01-05 14:30:00,69.78,69.8,69.67,69.68,20329.0,64.117,64.1353,64.0159,64.0251,20329.0
2021-01-05 15:00:00,69.69,69.83,69.6,69.61,12602.0,64.0343,64.1629,63.9516,63.9608,12602.0
2021-01-05 15:30:00,69.62,69.68,69.42,69.52,51677.0,63.9699,64.0251,63.7862,63.8781,51677.0
2021-01-06 09:30:00,67.43,69.86,67.39,69.76,19607.0,61.9577,64.1905,61.9209,64.0986,19607.0
2021-01-06 10:00:00,69.73,69.93,69.3,69.4,31245.0,64.071,64.2548,63.6759,63.7678,31245.0
2021-01-06 10:30:00,69.47,69.85,69.35,69.76,121272.0,63.8321,64.1813,63.7219,64.0986,121272.0
2021-01-06 11:00:00,69.81,70.24,69.77,70.13,27670.0,64.1445,64.5396,64.1078,64.4386,27670.0
2021-01-06 11:30:00,70.11,70.15,69.58,69.62,30190.0,64.4202,64.4569,63.9332,63.9699,30190.0
2021-01-06 12:00:00,69.63,69.75,69.39,69.54,26158.0,63.9791,64.0894,63.7586,63.8964,26158.0
2021-01-06 12:30:00,69.55,69.61,69.46,69.55,20354.0,63.9056,63.9608,63.8229,63.9056,20354.0
2021-01-06 13:00:00,69.54,69.58,69.39,69.39,27658.0,63.8964,63.9332,63.7586,63.7586,27658.0
2021-01-06 13:30:00,69.4,69.6,69.35,69.5,24322.0,63.7678,63.9516,63.7219,63.8597,24322.0
2021-01-06 14:00:00,69.5,69.66,69.24,69.3,47295.0,63.8597,64.0067,63.6208,63.6759,47295.0
2021-01-06 14:30:00,69.32,69.42,68.92,69.13,49721.0,63.6943,63.7862,63.3268,63.5197,49721.0
2021-01-06 15:00:00,69.15,69.55,69.1,69.36,38246.0,63.5381,63.9056,63.4921,63.731,38246.0
2021-01-06 15:30:00,69.36,69.5,69.04,69.34,117501.0,63.731,63.8597,63.437,63.7127,117501.0
2021-01-07 09:30:00,69.53,70.22,69.53,70.15,61033.0,63.8872,64.5213,63.8872,64.4569,61033.0
2021-01-07 10:00:00,70.22,70.47,70.08,70.42,18623.0,64.5213,64.751,64.3926,64.705,18623.0
2021-01-07 10:30:00,70.35,70.47,69.8,70.08,70231.0,64.6407,64.751,64.1353,64.3926,70231.0
2021-01-07 11:00:00,70.13,70.31,70.08,70.24,15707.0,64.4386,64.6039,64.3926,64.5396,15707.0
2021-01-07 11:30:00,70.2,70.54,70.16,70.41,21040.0,64.5029,64.8153,64.4661,64.6958,21040.0
2021-01-07 12:00:00,70.45,70.49,70.24,70.34,12171.0,64.7326,64.7693,64.5396,64.6315,12171.0
2021-01-07 12:30:00,70.31,70.39,70.21,70.31,8485.0,64.6039,64.6775,64.5121,64.6039,8485.0
2021-01-07 13:00:00,70.34,70.4,70.26,70.26,11278.0,64.6315,64.6866,64.558,64.558,11278.0
2021-01-07 13:30:00,70.3,70.57,70.28,70.52,14360.0,64.5948,64.8428,64.5764,64.7969,14360.0
2021-01-07 14:00:00,70.55,70.6,70.46,70.55,20836.0,64.8245,64.8704,64.7418,64.8245,20836.0
2021-01-07 14:30:00,70.54,70.79,70.52,70.6,20089.0,64.8153,65.045,64.7969,64.8704,20089.0
2021-01-07 15:00:00,70.66,70.76,70.53,70.73,18594.0,64.9255,65.0174,64.8061,64.9899,18594.0
2021-01-07 15:30:00,70.73,70.74,70.49,70.55,68386.0,64.9899,64.999,64.7693,64.8245,68386.0
2021-01-08 09:30:00,70.15,71.45,70.1,71.41,39039.0,64.4569,65.6514,64.411,65.6147,39039.0
2021-01-08 10:00:00,71.45,71.52,71.0,71.0,11483.0,65.6514,65.7157,65.2379,65.2379,11483.0
2021-01-08 10:30:00,71.03,71.15,70.83,70.84,21741.0,65.2655,65.3758,65.0817,65.0909,21741.0
2021-01-08 11:00:00,70.96,71.06,70.77,70.83,16354.0,65.2012,65.2931,65.0266,65.0817,16354.0
2021-01-08 11:30:00,70.85,70.86,70.71,70.8,12758.0,65.1001,65.1093,64.9715,65.0542,12758.0
2021-01-08 12:00:00,70.82,71.11,70.73,70.99,15265.0,65.0726,65.339,64.9899,65.2288,15265.0
2021-01-08 12:30:00,70.99,70.99,70.72,70.72,8766.0,65.2288,65.2288,64.9807,64.9807,8766.0
2021-01-08 13:00:00,70.71,70.88,70.58,70.7,33427.0,64.9715,65.1277,64.852,64.9623,33427.0
2021-01-08 13:30:00,70.69,70.71,70.53,70.58,13974.0,64.9531,64.9715,64.8061,64.852,13974.0
2021-01-08 14:00:00,70.62,70.84,70.61,70.84,13496.0,64.8888,65.0909,64.8796,65.0909,13496.0
2021-01-08 14:30:00,70.84,70.86,70.69,70.7,16764.0,65.0909,65.1093,64.9531,64.9623,16764.0
2021-01-08 15:00:00,70.66,70.85,70.65,70.67,21110.0,64.9255,65.1001,64.9164,64.9347,21110.0
2021-01-08 15:30:00,70.59,70.65,70.38,70.44,113424.0,64.8612,64.9164,64.6683,64.7234,113424.0
2021-01-11 09:30:00,70.05,70.55,69.65,70.54,25638.0,64.365,64.8245,63.9975,64.8153,25638.0
2021-01-11 10:00:00,70.45,70.45,69.68,69.71,11981.0,64.7326,64.7326,64.0251,64.0526,11981.0
2021-01-11 10:30:00,69.69,69.99,69.68,69.84,18624.0,64.0343,64.3099,64.0251,64.1721,18624.0
2021-01-11 11:00:00,69.84,70.25,69.81,70.03,17633.0,64.1721,64.5488,64.1445,64.3467,17633.0
2021-01-11 11:30:00,70.01,70.09,69.93,69.95,22926.0,64.3283,64.4018,64.2548,64.2732,22926.0
2021-01-11 12:00:00,69.97,70.08,69.91,70.07,20834.0,64.2915,64.3926,64.2364,64.3834,20834.0
2021-01-11 12:30:00,70.08,70.24,69.96,69.97,12745.0,64.3926,64.5396,64.2824,64.2915,12745.0
2021-01-11 13:00:00,69.98,70.1,69.92,69.95,23531.0,64.3007,64.411,64.2456,64.2732,23531.0
2021-01-11 13:30:00,69.95,69.99,69.92,69.95,31522.0,64.2732,64.3099,64.2456,64.2732,31522.0
2021-01-11 14:00:00,69.95,70.06,69.94,69.99,29093.0,64.2732,64.3742,64.264,64.3099,29093.0
2021-01-11 14:30:00,70.0,70.08,69.94,69.97,17019.0,64.3191,64.3926,64.264,64.2915,17019.0
2021-01-11 15:00:00,69.97,70.04,69.64,69.7,21977.0,64.2915,64.3559,63.9883,64.0435,21977.0
2021-01-11 15:30:00,69.71,69.88,69.56,69.63,117555.0,64.0526,64.2088,63.9148,63.9791,117555.0
2021-01-12 09:30:00,69.75,69.81,69.21,69.45,9692.0,64.0894,64.1445,63.5932,63.8137,9692.0
2021-01-12 10:00:00,69.48,70.02,69.42,70.0,92614.0,63.8413,64.3375,63.7862,64.3191,92614.0
2021-01-12 10:30:00,70.05,70.07,69.55,69.56,55415.0,64.365,64.3834,63.9056,63.9148,55415.0
2021-01-12 11:00:00,69.59,70.39,69.59,70.31,136558.0,63.9424,64.6775,63.9424,64.6039,136558.0
2021-01-12 11:30:00,70.31,70.34,70.12,70.12,66059.0,64.6039,64.6315,64.4294,64.4294,66059.0
2021-01-12 12:00:00,70.12,70.14,69.71,69.88,21221.0,64.4294,64.4477,64.0526,64.2088,21221.0
2021-01-12 12:30:00,69.87,70.17,69.79,70.05,25987.0,64.1997,64.4753,64.1261,64.365,25987.0
2021-01-12 13:00:00,70.04,70.16,69.88,69.97,17359.0,64.3559,64.4661,64.2088,64.2915,17359.0
2021-01-12 13:30:00,69.98,70.06,69.91,70.05,21121.0,64.3007,64.3742,64.2364,64.365,21121.0
2021-01-12 14:00:00,70.05,70.14,70.05,70.1,47597.0,64.365,64.4477,64.365,64.411,47597.0
2021-01-12 14:30:00,70.1,70.21,70.07,70.21,58595.0,64.411,64.5121,64.3834,64.5121,58595.0
2021-01-12 15:00:00,70.21,70.34,70.1,70.29,24605.0,64.5121,64.6315,64.411,64.5856,24605.0
2021-01-12 15:30:00,70.29,70.42,70.23,70.27,120402.0,64.5856,64.705,64.5304,64.5672,120402.0
2021-01-13 09:30:00,70.66,70.84,68.87,70.06,61708.0,64.9255,65.0909,63.2808,64.3742,61708.0
2021-01-13 10:00:00,70.05,70.14,69.72,70.02,42393.0,64.365,64.4477,64.0618,64.3375,42393.0
2021-01-13 10:30:00,70.02,70.11,69.94,69.95,20910.0,64.3375,64.4202,64.264,64.2732,20910.0
2021-01-13 11:00:00,69.95,70.03,69.93,69.96,22625.0,64.2732,64.3467,64.2548,64.2824,22625.0
2021-01-13 11:30:00,69.95,70.13,69.94,70.08,19974.0,64.2732,64.4386,64.264,64.3926,19974.0
2021-01-13 12:00:00,70.06,70.06,69.92,70.02,20499.0,64.3742,64.3742,64.2456,64.3375,20499.0
2021-01-13 12:30:00,70.01,70.19,69.99,70.07,14372.0,64.3283,64.4937,64.3099,64.3834,14372.0
2021-01-13 13:00:00,70.07,70.37,70.07,70.37,19123.0,64.3834,64.6591,64.3834,64.6591,19123.0
2021-01-13 13:30:00,70.34,70.54,70.3,70.51,26757.0,64.6315,64.8153,64.5948,64.7877,26757.0
2021-01-13 14:00:00,70.5,70.55,70.31,70.33,55511.0,64.7785,64.8245,64.6039,64.6223,55511.0
2021-01-13 14:30:00,70.32,70.36,70.17,70.2,30393.0,64.6131,64.6499,64.4753,64.5029,30393.0
2021-01-13 15:00:00,70.21,70.22,70.17,70.21,50004.0,64.5121,64.5213,64.4753,64.5121,50004.0
2021-01-13 15:30:00,70.2,70.28,70.08,70.25,118533.0,64.5029,64.5764,64.3926,64.5488,118533.0
2021-01-14 09:30:00,70.64,71.06,70.33,70.43,24276.0,64.9072,65.2931,64.6223,64.7142,24276.0
2021-01-14 10:00:00,70.56,70.84,70.43,70.65,8007.0,64.8337,65.0909,64.7142,64.9164,8007.0
2021-01-14 10:30:00,70.67,70.73,70.46,70.56,15251.0,64.9347,64.9899,64.7418,64.8337,15251.0
2021-01-14 11:00:00,70.56,70.64,70.49,70.52,5022.0,64.8337,64.9072,64.7693,64.7969,5022.0
2021-01-14 11:30:00,70.57,70.61,70.49,70.6,7333.0,64.8428,64.8796,64.7693,64.8704,7333.0
2021-01-14 12:00:00,70.68,70.68,70.45,70.61,12391.0,64.9439,64.9439,64.7326,64.8796,12391.0
2021-01-14 12:30:00,70.65,70.67,70.52,70.55,7321.0,64.9164,64.9347,64.7969,64.8245,7321.0
2021-01-14 13:00:00,70.56,70.67,70.51,70.67,13785.0,64.8337,64.9347,64.7877,64.9347,13785.0
2021-01-14 13:30:00,70.67,70.73,70.59,70.7,9669.0,64.9347,64.9899,64.8612,64.9623,9669.0
2021-01-14 14:00:00,70.68,70.74,70.61,70.68,79808.0,64.9439,64.999,64.8796,64.9439,79808.0
2021-01-14 14:30:00,70.69,70.78,70.65,70.67,22097.0,64.9531,65.0358,64.9164,64.9347,22097.0
2021-01-14 15:00:00,70.67,70.8,70.6,70.73,56081.0,64.9347,65.0542,64.8704,64.9899,56081.0
2021-01-14 15:30:00,70.75,70.93,70.1,70.37,125452.0,65.0082,65.1736,64.411,64.6591,125452.0
2021-01-15 09:30:00,70.19,70.8,70.19,70.6,26551.0,64.4937,65.0542,64.4937,64.8704,26551.0
2021-01-15 10:00:00,70.62,70.62,70.09,70.1,14551.0,64.8888,64.8888,64.4018,64.411,14551.0
2021-01-15 10:30:00,70.09,70.35,70.05,70.15,16717.0,64.4018,64.6407,64.365,64.4569,16717.0
2021-01-15 11:00:00,70.11,70.27,70.0,70.13,13358.0,64.4202,64.5672,64.3191,64.4386,13358.0
2021-01-15 11:30:00,70.19,70.28,70.14,70.2,23493.0,64.4937,64.5764,64.4477,64.5029,23493.0
2021-01-15 12:00:00,70.19,70.27,70.16,70.2,28265.0,64.4937,64.5672,64.4661,64.5029,28265.0
2021-01-15 12:30:00,70.19,70.33,70.17,70.25,16067.0,64.4937,64.6223,64.4753,64.5488,16067.0
2021-01-15 13:00:00,70.27,70.3,70.19,70.22,18376.0,64.5672,64.5948,64.4937,64.5213,18376.0
2021-01-15 13:30:00,70.19,70.28,70.16,70.22,63032.0,64.4937,64.5764,64.4661,64.5213,63032.0
2021-01-15 14:00:00,70.2,70.26,69.99,70.07,53143.0,64.5029,64.558,64.3099,64.3834,53143.0
2021-01-15 14:30:00,70.11,70.2,70.1,70.13,12769.0,64.4202,64.5029,64.411,64.4386,12769.0
2021-01-15 15:00:00,70.12,70.16,69.98,69.98,25647.0,64.4294,64.4661,64.3007,64.3007,25647.0
2021-01-15 15:30:00,69.99,70.08,69.91,70.03,86045.0,64.3099,64.3926,64.2364,64.3467,86045.0
2021-01-19 09:30:00,70.1,70.16,69.75,69.97,38316.0,64.411,64.4661,64.0894,64.2915,38316.0
2021-01-19 10:00:00,70.05,70.18,69.97,70.15,23735.0,64.365,64.4845,64.2915,64.4569,23735.0
2021-01-19 10:30:00,70.18,70.35,70.09,70.35,22674.0,64.4845,64.6407,64.4018,64.6407,22674.0
2021-01-19 11:00:00,70.42,70.42,70.03,70.24,24695.0,64.705,64.705,64.3467,64.5396,24695.0
2021-01-19 11:30:00,70.24,70.48,70.2,70.22,13810.0,64.5396,64.7602,64.5029,64.5213,13810.0
2021-01-19 12:00:00,70.22,70.25,70.06,70.17,21996.0,64.5213,64.5488,64.3742,64.4753,21996.0
2021-01-19 12:30:00,70.18,70.33,70.13,70.21,10652.0,64.4845,64.6223,64.4386,64.5121,10652.0
2021-01-19 13:00:00,70.2,70.34,70.14,70.16,8028.0,64.5029,64.6315,64.4477,64.4661,8028.0
2021-01-19 13:30:00,70.13,70.39,70.11,70.37,11281.0,64.4386,64.6775,64.4202,64.6591,11281.0
2021-01-19 14:00:00,70.37,70.37,70.25,70.34,9234.0,64.6591,64.6591,64.5488,64.6315,9234.0
2021-01-19 14:30:00,70.33,70.33,70.21,70.23,12586.0,64.6223,64.6223,64.5121,64.5304,12586.0
2021-01-19 15:00:00,70.24,70.34,70.23,70.27,23994.0,64.5396,64.6315,64.5304,64.5672,23994.0
2021-01-19 15:30:00,70.27,70.38,70.2,70.27,69191.0,64.5672,64.6683,64.5029,64.5672,69191.0
2021-01-20 09:30:00,70.4,70.74,70.4,70.63,8374.0,64.6866,64.999,64.6866,64.898,8374.0
2021-01-20 10:00:00,70.63,71.0,70.62,70.8,13630.0,64.898,65.2379,64.8888,65.0542,13630.0
2021-01-20 10:30:00,70.84,71.06,70.79,70.88,20496.0,65.0909,65.2931,65.045,65.1277,20496.0
2021-01-20 11:00:00,70.82,70.95,70.73,70.86,27309.0,65.0726,65.192,64.9899,65.1093,27309.0
2021-01-20 11:30:00,70.83,71.06,70.79,70.9,10735.0,65.0817,65.2931,65.045,65.1461,10735.0
2021-01-20 12:00:00,70.91,70.93,70.81,70.85,5825.0,65.1553,65.1736,65.0634,65.1001,5825.0
2021-01-20 12:30:00,70.84,70.97,70.79,70.85,9852.0,65.0909,65.2104,65.045,65.1001,9852.0
2021-01-20 13:00:00,70.86,70.9,70.79,70.85,7158.0,65.1093,65.1461,65.045,65.1001,7158.0
2021-01-20 13:30:00,70.85,70.93,70.8,70.93,8282.0,65.1001,65.1736,65.0542,65.1736,8282.0
2021-01-20 14:00:00,70.93,70.93,70.81,70.92,10057.0,65.1736,65.1736,65.0634,65.1644,10057.0
2021-01-20 14:30:00,70.92,71.01,70.85,71.01,13481.0,65.1644,65.2471,65.1001,65.2471,13481.0
2021-01-20 15:00:00,71.0,71.08,70.94,71.01,20420.0,65.2379,65.3115,65.1828,65.2471,20420.0
2021-01-20 15:30:00,71.01,71.16,70.99,71.06,25906.0,65.2471,65.385,65.2288,65.2931,25906.0
2021-01-21 09:30:00,71.15,71.38,70.83,70.99,10239.0,65.3758,65.5871,65.0817,65.2288,10239.0
2021-01-21 10:00:00,71.02,71.09,70.85,70.93,9757.0,65.2563,65.3206,65.1001,65.1736,9757.0
2021-01-21 10:30:00,70.95,71.0,70.85,70.96,9511.0,65.192,65.2379,65.1001,65.2012,9511.0
2021-01-21 11:00:00,71.0,71.0,70.91,70.95,18045.0,65.2379,65.2379,65.1553,65.192,18045.0
2021-01-21 11:30:00,70.95,71.16,70.92,71.15,9110.0,65.192,65.385,65.1644,65.3758,9110.0
2021-01-21 12:00:00,71.17,71.2,71.08,71.08,7189.0,65.3942,65.4217,65.3115,65.3115,7189.0
2021-01-21 12:30:00,71.03,71.06,70.95,70.98,7665.0,65.2655,65.2931,65.192,65.2196,7665.0
2021-01-21 13:00:00,71.0,71.04,70.93,70.97,11629.0,65.2379,65.2747,65.1736,65.2104,11629.0
2021-01-21 13:30:00,70.98,71.16,70.94,71.09,6735.0,65.2196,65.385,65.1828,65.3206,6735.0
2021-01-21 14:00:00,71.08,71.12,71.03,71.12,5449.0,65.3115,65.3482,65.2655,65.3482,5449.0
2021-01-21 14:30:00,71.12,71.13,71.05,71.09,6158.0,65.3482,65.3574,65.2839,65.3206,6158.0
2021-01-21 15:00:00,71.09,71.09,70.94,70.97,15677.0,65.3206,65.3206,65.1828,65.2104,15677.0
2021-01-21 15:30:00,70.98,71.03,70.69,70.91,165269.0,65.2196,65.2655,64.9531,65.1553,165269.0
2021-01-22 09:30:00,70.58,70.78,69.91,70.53,29193.0,64.852,65.0358,64.2364,64.8061,29193.0
2021-01-22 10:00:00,70.46,70.52,70.3,70.39,9267.0,64.7418,64.7969,64.5948,64.6775,9267.0
2021-01-22 10:30:00,70.41,70.53,70.34,70.53,11063.0,64.6958,64.8061,64.6315,64.8061,11063.0
2021-01-22 11:00:00,70.53,70.59,70.45,70.57,5299.0,64.8061,64.8612,64.7326,64.8428,5299.0
2021-01-22 11:30:00,70.53,70.66,70.19,70.41,16169.0,64.8061,64.9255,64.4937,64.6958,16169.0
2021-01-22 12:00:00,70.4,70.44,70.24,70.35,10540.0,64.6866,64.7234,64.5396,64.6407,10540.0
2021-01-22 12:30:00,70.32,70.37,70.26,70.32,8796.0,64.6131,64.6591,64.558,64.6131,8796.0
2021-01-22 13:00:00,70.3,70.35,70.23,70.35,14894.0,64.5948,64.6407,64.5304,64.6407,14894.0
2021-01-22 13:30:00,70.33,70.42,70.29,70.34,13043.0,64.6223,64.705,64.5856,64.6315,13043.0
2021-01-22 14:00:00,70.35,70.56,70.35,70.56,17244.0,64.6407,64.8337,64.6407,64.8337,17244.0
2021-01-22 14:30:00,70.56,70.82,70.56,70.82,14856.0,64.8337,65.0726,64.8337,65.0726,14856.0
2021-01-22 15:00:00,70.79,70.82,70.72,70.79,17143.0,65.045,65.0726,64.9807,65.045,17143.0
2021-01-22 15:30:00,70.81,70.98,70.73,70.76,49347.0,65.0634,65.2196,64.9899,65.0174,49347.0
2021-01-25 09:30:00,71.18,71.5,70.52,70.73,65096.0,65.4033,65.6974,64.7969,64.9899,65096.0
2021-01-25 10:00:00,70.61,70.96,70.4,70.92,48930.0,64.8796,65.2012,64.6866,65.1644,48930.0
2021-01-25 10:30:00,70.9,71.12,70.9,70.93,19524.0,65.1461,65.3482,65.1461,65.1736,19524.0
2021-01-25 11:00:00,70.93,71.16,70.68,71.04,52336.0,65.1736,65.385,64.9439,65.2747,52336.0
2021-01-25 11:30:00,71.01,71.19,71.0,71.04,15619.0,65.2471,65.4125,65.2379,65.2747,15619.0
2021-01-25 12:00:00,71.04,71.12,71.0,71.02,19974.0,65.2747,65.3482,65.2379,65.2563,19974.0
2021-01-25 12:30:00,71.0,71.3,71.0,71.3,12958.0,65.2379,65.5136,65.2379,65.5136,12958.0
2021-01-25 13:00:00,71.27,71.45,71.24,71.37,12596.0,65.486,65.6514,65.4585,65.5779,12596.0
2021-01-25 13:30:00,71.37,71.43,71.3,71.3,24963.0,65.5779,65.6331,65.5136,65.5136,24963.0
2021-01-25 14:00:00,71.33,71.37,71.21,71.28,16808.0,65.5412,65.5779,65.4309,65.4952,16808.0
2021-01-25 14:30:00,71.28,71.39,71.16,71.22,23651.0,65.4952,65.5963,65.385,65.4401,23651.0
2021-01-25 15:00:00,71.27,71.38,71.17,71.33,25878.0,65.486,65.5871,65.3942,65.5412,25878.0
2021-01-25 15:30:00,71.33,71.71,71.31,71.66,76677.0,65.5412,65.8903,65.5228,65.8444,76677.0
2021-01-26 09:30:00,71.82,72.0,71.23,71.42,23789.0,65.9914,66.1568,65.4493,65.6239,23789.0
2021-01-26 10:00:00,71.4,71.62,71.26,71.35,21288.0,65.6055,65.8076,65.4768,65.5595,21288.0
2021-01-26 10:30:00,71.36,71.54,71.23,71.31,28197.0,65.5687,65.7341,65.4493,65.5228,28197.0
2021-01-26 11:00:00,71.32,71.32,71.15,71.23,15520.0,65.532,65.532,65.3758,65.4493,15520.0
2021-01-26 11:30:00,71.19,71.32,71.13,71.3,14459.0,65.4125,65.532,65.3574,65.5136,14459.0
2021-01-26 12:00:00,71.29,71.42,71.23,71.37,7899.0,65.5044,65.6239,65.4493,65.5779,7899.0
2021-01-26 12:30:00,71.38,71.38,71.15,71.17,7935.0,65.5871,65.5871,65.3758,65.3942,7935.0
2021-01-26 13:00:00,71.2,71.29,71.14,71.23,12590.0,65.4217,65.5044,65.3666,65.4493,12590.0
2021-01-26 13:30:00,71.23,71.38,71.21,71.37,18813.0,65.4493,65.5871,65.4309,65.5779,18813.0
2021-01-26 14:00:00,71.38,71.49,71.36,71.45,14302.0,65.5871,65.6882,65.5687,65.6514,14302.0
2021-01-26 14:30:00,71.45,71.56,71.43,71.5,14315.0,65.6514,65.7525,65.6331,65.6974,14315.0
2021-01-26 15:00:00,71.53,71.61,71.44,71.61,16472.0,65.7249,65.7984,65.6422,65.7984,16472.0
2021-01-26 15:30:00,71.61,71.68,71.36,71.53,87085.0,65.7984,65.8628,65.5687,65.7249,87085.0
2021-01-27 09:30:00,71.35,71.45,70.52,70.87,39376.0,65.5595,65.6514,64.7969,65.1185,39376.0
2021-01-27 10:00:00,71.02,71.56,70.85,71.5,14037.0,65.2563,65.7525,65.1001,65.6974,14037.0
2021-01-27 10:30:00,71.56,71.65,71.15,71.32,21169.0,65.7525,65.8352,65.3758,65.532,21169.0
2021-01-27 11:00:00,71.24,71.26,70.82,71.18,15828.0,65.4585,65.4768,65.0726,65.4033,15828.0
2021-01-27 11:30:00,71.22,71.47,71.07,71.43,25499.0,65.4401,65.6698,65.3023,65.6331,25499.0
2021-01-27 12:00:00,71.4,71.8,71.26,71.63,15003.0,65.6055,65.973,65.4768,65.8168,15003.0
2021-01-27 12:30:00,71.62,71.77,71.35,71.73,15757.0,65.8076,65.9455,65.5595,65.9087,15757.0
2021-01-27 13:00:00,71.77,71.78,71.52,71.72,37653.0,65.9455,65.9546,65.7157,65.8995,37653.0
2021-01-27 13:30:00,71.75,71.85,71.55,71.55,18700.0,65.9271,66.019,65.7433,65.7433,18700.0
2021-01-27 14:00:00,71.62,71.62,71.15,71.56,37576.0,65.8076,65.8076,65.3758,65.7525,37576.0
2021-01-27 14:30:00,71.49,71.49,71.17,71.39,40384.0,65.6882,65.6882,65.3942,65.5963,40384.0
2021-01-27 15:00:00,71.38,71.55,70.97,71.15,24286.0,65.5871,65.7433,65.2104,65.3758,24286.0
2021-01-27 15:30:00,71.16,71.78,70.97,71.26,184130.0,65.385,65.9546,65.2104,65.4768,184130.0
2021-01-28 09:30:00,71.54,71.97,71.13,71.43,28002.0,65.7341,66.1292,65.3574,65.6331,28002.0
2021-01-28 10:00:00,71.41,71.75,70.97,71.53,26325.0,65.6147,65.9271,65.2104,65.7249,26325.0
2021-01-28 10:30:00,71.41,71.71,71.34,71.36,32370.0,65.6147,65.8903,65.5504,65.5687,32370.0
2021-01-28 11:00:00,71.35,71.77,71.31,71.45,50069.0,65.5595,65.9455,65.5228,65.6514,50069.0
2021-01-28 11:30:00,71.37,71.57,71.19,71.56,15620.0,65.5779,65.7617,65.4125,65.7525,15620.0
2021-01-28 12:00:00,71.48,71.72,71.42,71.64,19747.0,65.679,65.8995,65.6239,65.826,19747.0
2021-01-28 12:30:00,71.58,71.79,71.55,71.57,16442.0,65.7709,65.9638,65.7433,65.7617,16442.0
2021-01-28 13:00:00,71.57,71.69,71.49,71.69,18100.0,65.7617,65.872,65.6882,65.872,18100.0
2021-01-28 13:30:00,71.69,71.91,71.66,71.88,30923.0,65.872,66.0741,65.8444,66.0465,30923.0
2021-01-28 14:00:00,71.88,72.12,71.8,71.96,47263.0,66.0465,66.2671,65.973,66.12,47263.0
2021-01-28 14:30:00,71.97,71.97,71.68,71.81,14963.0,66.1292,66.1292,65.8628,65.9822,14963.0
2021-01-28 15:00:00,71.85,72.04,71.78,71.91,31995.0,66.019,66.1935,65.9546,66.0741,31995.0
2021-01-28 15:30:00,71.89,72.23,71.74,72.02,290224.0,66.0557,66.3681,65.9179,66.1752,290224.0
2021-01-29 09:30:00,71.75,72.38,71.68,72.15,63506.0,65.9271,66.506,65.8628,66.2946,63506.0
2021-01-29 10:00:00,72.0,72.33,71.93,72.16,59288.0,66.1568,66.46,66.0925,66.3038,59288.0
2021-01-29 10:30:00,72.2,72.29,71.91,72.01,33232.0,66.3406,66.4233,66.0741,66.166,33232.0
2021-01-29 11:00:00,72.0,72.05,71.75,71.81,89145.0,66.1568,66.2027,65.9271,65.9822,89145.0
2021-01-29 11:30:00,71.8,71.9,71.33,71.71,62771.0,65.973,66.0649,65.5412,65.8903,62771.0
2021-01-29 12:00:00,71.63,71.67,70.92,71.02,25653.0,65.8168,65.8536,65.1644,65.2563,25653.0
2021-01-29 12:30:00,70.93,71.07,70.64,70.83,34096.0,65.1736,65.3023,64.9072,65.0817,34096.0
2021-01-29 13:00:00,70.76,70.87,70.64,70.87,52053.0,65.0174,65.1185,64.9072,65.1185,52053.0
2021-01-29 13:30:00,70.87,70.95,70.49,70.61,44926.0,65.1185,65.192,64.7693,64.8796,44926.0
2021-01-29 14:00:00,70.61,71.12,70.61,70.96,32277.0,64.8796,65.3482,64.8796,65.2012,32277.0
2021-01-29 14:30:00,70.96,71.09,70.87,70.92,33259.0,65.2012,65.3206,65.1185,65.1644,33259.0
2021-01-29 15:00:00,71.0,71.29,70.93,71.24,35605.0,65.2379,65.5044,65.1736,65.4585,35605.0
2021-01-29 15:30:00,71.24,71.41,70.59,70.61,152832.0,65.4585,65.6147,64.8612,64.8796,152832.0
2021-02-01 09:30:00,70.73,72.14,70.62,71.88,157623.0,64.9899,66.2854,64.8888,66.0465,157623.0
2021-02-01 10:00:00,71.81,72.11,71.6,71.7,67506.0,65.9822,66.2579,65.7893,65.8811,67506.0
2021-02-01 10:30:00,71.73,72.15,71.69,72.01,39675.0,65.9087,66.2946,65.872,66.166,39675.0
2021-02-01 11:00:00,72.05,72.24,72.0,72.24,19076.0,66.2027,66.3773,66.1568,66.3773,19076.0
2021-02-01 11:30:00,72.21,72.49,72.18,72.4,26840.0,66.3498,66.607,66.3222,66.5243,26840.0
2021-02-01 12:00:00,72.41,72.63,72.41,72.53,16018.0,66.5335,66.7357,66.5335,66.6438,16018.0
2021-02-01 12:30:00,72.53,72.66,72.46,72.63,19484.0,66.6438,66.7632,66.5795,66.7357,19484.0
2021-02-01 13:00:00,72.66,72.72,72.6,72.66,13054.0,66.7632,66.8184,66.7081,66.7632,13054.0
2021-02-01 13:30:00,72.67,72.86,72.48,72.52,12434.0,66.7724,66.947,66.5978,66.6346,12434.0
2021-02-01 14:00:00,72.53,72.8,72.45,72.69,26446.0,66.6438,66.8919,66.5703,66.7908,26446.0
2021-02-01 14:30:00,72.68,73.02,72.68,73.02,29384.0,66.7816,67.094,66.7816,67.094,29384.0
2021-02-01 15:00:00,73.03,73.05,72.63,72.63,29734.0,67.1032,67.1216,66.7357,66.7357,29734.0
2021-02-01 15:30:00,72.57,72.59,72.43,72.49,54051.0,66.6805,66.6989,66.5519,66.607,54051.0
2021-02-02 09:30:00,72.9,73.25,72.11,72.83,41475.0,66.9838,67.3053,66.2579,66.9194,41475.0
2021-02-02 10:00:00,72.86,73.11,72.78,72.78,18503.0,66.947,67.1767,66.8735,66.8735,18503.0
2021-02-02 10:30:00,72.86,73.05,72.75,72.86,94378.0,66.947,67.1216,66.8459,66.947,94378.0
2021-02-02 11:00:00,72.87,73.2,72.84,73.16,38072.0,66.9562,67.2594,66.9286,67.2227,38072.0
2021-02-02 11:30:00,73.15,73.49,73.15,73.4,41718.0,67.2135,67.5259,67.2135,67.4432,41718.0
2021-02-02 12:00:00,73.38,73.5,73.23,73.3,45711.0,67.4248,67.5351,67.287,67.3513,45711.0
2021-02-02 12:30:00,73.26,73.33,73.06,73.24,30732.0,67.3145,67.3789,67.1308,67.2962,30732.0
2021-02-02 13:00:00,73.25,73.32,73.05,73.1,25800.0,67.3053,67.3697,67.1216,67.1675,25800.0
2021-02-02 13:30:00,73.08,73.18,73.01,73.1,21463.0,67.1491,67.241,67.0848,67.1675,21463.0
2021-02-02 14:00:00,73.07,73.13,72.94,73.08,31408.0,67.14,67.1951,67.0205,67.1491,31408.0
2021-02-02 14:30:00,73.08,73.11,72.8,72.92,35400.0,67.1491,67.1767,66.8919,67.0021,35400.0
2021-02-02 15:00:00,72.94,72.97,72.69,72.95,65852.0,67.0205,67.0481,66.7908,67.0297,65852.0
2021-02-02 15:30:00,72.95,73.33,72.95,73.17,189413.0,67.0297,67.3789,67.0297,67.2318,189413.0
2021-02-03 09:30:00,74.99,77.29,73.84,76.49,168986.0,68.9041,71.0175,67.8475,70.2824,168986.0
2021-02-03 10:00:00,76.47,77.44,76.47,76.97,60605.0,70.264,71.1553,70.264,70.7235,60605.0
2021-02-03 10:30:00,76.91,77.22,75.69,76.05,131834.0,70.6683,70.9532,69.5473,69.8781,131834.0
2021-02-03 11:00:00,76.02,76.08,74.88,74.95,76708.0,69.8505,69.9057,68.8031,68.8674,76708.0
2021-02-03 11:30:00,74.98,75.08,74.29,74.83,76145.0,68.8949,68.9868,68.2609,68.7571,76145.0
2021-02-03 12:00:00,74.91,75.29,74.79,75.24,31180.0,68.8306,69.1798,68.7204,69.1338,31180.0
2021-02-03 12:30:00,75.19,75.36,74.92,74.98,34439.0,69.0879,69.2441,68.8398,68.8949,34439.0
2021-02-03 13:00:00,74.97,75.09,74.77,75.01,24028.0,68.8858,68.996,68.702,68.9225,24028.0
2021-02-03 13:30:00,74.99,75.19,74.78,74.85,25820.0,68.9041,69.0879,68.7112,68.7755,25820.0
2021-02-03 14:00:00,74.86,74.96,74.58,74.95,33963.0,68.7847,68.8766,68.5274,68.8674,33963.0
2021-02-03 14:30:00,74.98,74.99,74.74,74.98,34177.0,68.8949,68.9041,68.6744,68.8949,34177.0
2021-02-03 15:00:00,74.96,75.1,74.95,74.98,46956.0,68.8766,69.0052,68.8674,68.8949,46956.0
2021-02-03 15:30:00,74.99,75.05,74.63,74.91,183271.0,68.9041,68.9593,68.5734,68.8306,183271.0
2021-02-04 09:30:00,73.15,74.45,72.65,74.02,150764.0,67.2135,68.408,66.754,68.0129,150764.0
2021-02-04 10:00:00,73.95,74.43,73.95,74.25,61936.0,67.9485,68.3896,67.9485,68.2242,61936.0
2021-02-04 10:30:00,74.25,74.61,74.11,74.42,66098.0,68.2242,68.555,68.0956,68.3804,66098.0
2021-02-04 11:00:00,74.44,74.6,74.12,74.52,71223.0,68.3988,68.5458,68.1047,68.4723,71223.0
2021-02-04 11:30:00,74.51,74.7,74.41,74.57,84926.0,68.4631,68.6377,68.3712,68.5182,84926.0
2021-02-04 12:00:00,74.57,74.78,74.56,74.64,52109.0,68.5182,68.7112,68.509,68.5825,52109.0
2021-02-04 12:30:00,74.63,74.64,74.34,74.36,45797.0,68.5734,68.5825,68.3069,68.3253,45797.0
2021-02-04 13:00:00,74.36,74.69,74.28,74.48,36705.0,68.3253,68.6285,68.2518,68.4355,36705.0
2021-02-04 13:30:00,74.5,74.56,74.48,74.52,32628.0,68.4539,68.509,68.4355,68.4723,32628.0
2021-02-04 14:00:00,74.52,74.8,74.51,74.78,60163.0,68.4723,68.7296,68.4631,68.7112,60163.0
2021-02-04 14:30:00,74.78,74.79,74.41,74.41,57276.0,68.7112,68.7204,68.3712,68.3712,57276.0
2021-02-04 15:00:00,74.41,74.47,74.28,74.43,69929.0,68.3712,68.4263,68.2518,68.3896,69929.0
2021-02-04 15:30:00,74.44,74.55,74.12,74.34,167341.0,68.3988,68.4998,68.1047,68.3069,167341.0
2021-02-05 09:30:00,74.43,75.0,74.0,74.94,83060.0,68.3896,68.9133,67.9945,68.8582,83060.0
2021-02-05 10:00:00,74.99,75.01,74.76,74.89,38396.0,68.9041,68.9225,68.6928,68.8123,38396.0
2021-02-05 10:30:00,74.95,75.05,74.87,74.96,65638.0,68.8674,68.9593,68.7939,68.8766,65638.0
2021-02-05 11:00:00,74.99,75.18,74.85,75.03,43641.0,68.9041,69.0787,68.7755,68.9409,43641.0
2021-02-05 11:30:00,75.06,75.24,74.74,74.76,48490.0,68.9685,69.1338,68.6744,68.6928,48490.0
2021-02-05 12:00:00,74.75,74.78,74.73,74.77,83576.0,68.6836,68.7112,68.6652,68.702,83576.0
2021-02-05 12:30:00,74.77,75.09,74.73,74.96,30021.0,68.702,68.996,68.6652,68.8766,30021.0
2021-02-05 13:00:00,74.97,74.97,74.74,74.77,72363.0,68.8858,68.8858,68.6744,68.702,72363.0
2021-02-05 13:30:00,74.81,75.12,74.8,74.97,24500.0,68.7387,69.0236,68.7296,68.8858,24500.0
2021-02-05 14:00:00,74.96,74.98,74.8,74.87,30445.0,68.8766,68.8949,68.7296,68.7939,30445.0
2021-02-05 14:30:00,74.89,75.05,74.85,75.03,29078.0,68.8123,68.9593,68.7755,68.9409,29078.0
2021-02-05 15:00:00,75.03,75.1,74.99,75.05,41360.0,68.9409,69.0052,68.9041,68.9593,41360.0
2021-02-05 15:30:00,75.06,75.22,74.84,75.02,117457.0,68.9685,69.1155,68.7663,68.9317,117457.0
2021-02-08 09:30:00,75.2,75.2,74.51,75.06,96321.0,69.0971,69.0971,68.4631,68.9685,96321.0
2021-02-08 10:00:00,75.0,75.44,74.95,75.31,44904.0,68.9133,69.3176,68.8674,69.1982,44904.0
2021-02-08 10:30:00,75.28,75.69,75.22,75.57,31553.0,69.1706,69.5473,69.1155,69.4371,31553.0
2021-02-08 11:00:00,75.49,75.73,75.49,75.7,24223.0,69.3636,69.5841,69.3636,69.5565,24223.0
2021-02-08 11:30:00,75.73,76.09,75.73,75.94,47609.0,69.5841,69.9149,69.5841,69.777,47609.0
2021-02-08 12:00:00,75.94,76.29,75.94,76.21,30842.0,69.777,70.0986,69.777,70.0251,30842.0
2021-02-08 12:30:00,76.21,76.27,76.14,76.2,25129.0,70.0251,70.0803,69.9608,70.0159,25129.0
2021-02-08 13:00:00,76.26,76.45,76.25,76.28,20092.0,70.0711,70.2457,70.0619,70.0894,20092.0
2021-02-08 13:30:00,76.3,76.45,76.25,76.42,19334.0,70.1078,70.2457,70.0619,70.2181,19334.0
2021-02-08 14:00:00,76.44,76.45,76.28,76.28,20936.0,70.2365,70.2457,70.0894,70.0894,20936.0
2021-02-08 14:30:00,76.3,76.56,76.27,76.47,28958.0,70.1078,70.3467,70.0803,70.264,28958.0
2021-02-08 15:00:00,76.45,76.5,76.36,76.4,34961.0,70.2457,70.2916,70.163,70.1997,34961.0
2021-02-08 15:30:00,76.4,76.64,76.4,76.54,69196.0,70.1997,70.4202,70.1997,70.3283,69196.0
2021-02-09 09:30:00,76.36,76.83,75.84,76.08,58835.0,70.163,70.5948,69.6852,69.9057,58835.0
2021-02-09 10:00:00,76.05,76.74,76.0,76.61,45527.0,69.8781,70.5121,69.8322,70.3927,45527.0
2021-02-09 10:30:00,76.61,76.85,76.6,76.67,62145.0,70.3927,70.6132,70.3835,70.4478,62145.0
2021-02-09 11:00:00,76.65,76.83,76.59,76.73,76234.0,70.4294,70.5948,70.3743,70.5029,76234.0
2021-02-09 11:30:00,76.72,76.95,76.67,76.88,26914.0,70.4937,70.7051,70.4478,70.6408,26914.0
2021-02-09 12:00:00,76.9,77.0,76.87,76.91,42585.0,70.6591,70.751,70.6316,70.6683,42585.0
2021-02-09 12:30:00,76.92,77.0,76.86,76.96,50561.0,70.6775,70.751,70.6224,70.7143,50561.0
2021-02-09 13:00:00,76.95,76.99,76.9,76.98,22903.0,70.7051,70.7418,70.6591,70.7326,22903.0
2021-02-09 13:30:00,76.97,77.37,76.97,77.37,60712.0,70.7235,71.091,70.7235,71.091,60712.0
2021-02-09 14:00:00,77.37,77.46,77.0,77.02,36034.0,71.091,71.1737,70.751,70.7694,36034.0
2021-02-09 14:30:00,77.02,77.42,76.93,77.39,49129.0,70.7694,71.1369,70.6867,71.1094,49129.0
2021-02-09 15:00:00,77.39,77.39,77.14,77.15,52876.0,71.1094,71.1094,70.8797,70.8888,52876.0
2021-02-09 15:30:00,77.15,77.2,76.91,77.15,86413.0,70.8888,70.9348,70.6683,70.8888,86413.0
2021-02-10 09:30:00,77.56,77.56,77.04,77.21,43332.0,71.2656,71.2656,70.7878,70.944,43332.0
2021-02-10 10:00:00,77.34,77.63,77.22,77.38,30362.0,71.0634,71.3299,70.9532,71.1002,30362.0
2021-02-10 10:30:00,77.38,77.65,77.3,77.58,39940.0,71.1002,71.3483,71.0267,71.2839,39940.0
2021-02-10 11:00:00,77.6,77.74,77.45,77.56,38540.0,71.3023,71.431,71.1645,71.2656,38540.0
2021-02-10 11:30:00,77.56,77.74,77.5,77.61,28296.0,71.2656,71.431,71.2104,71.3115,28296.0
2021-02-10 12:00:00,77.6,77.65,77.45,77.64,44403.0,71.3023,71.3483,71.1645,71.3391,44403.0
2021-02-10 12:30:00,77.64,77.64,77.45,77.5,18813.0,71.3391,71.3391,71.1645,71.2104,18813.0
2021-02-10 13:00:00,77.5,77.74,77.44,77.72,25197.0,71.2104,71.431,71.1553,71.4126,25197.0
2021-02-10 13:30:00,77.71,77.82,77.65,77.78,45903.0,71.4034,71.5045,71.3483,71.4677,45903.0
2021-02-10 14:00:00,77.8,77.89,77.73,77.83,40172.0,71.4861,71.5688,71.4218,71.5137,40172.0
2021-02-10 14:30:00,77.86,77.88,77.71,77.74,72870.0,71.5412,71.5596,71.4034,71.431,72870.0
2021-02-10 15:00:00,77.77,77.91,77.72,77.81,90290.0,71.4585,71.5872,71.4126,71.4953,90290.0
2021-02-10 15:30:00,77.83,77.93,77.68,77.75,178977.0,71.5137,71.6055,71.3758,71.4401,178977.0
2021-02-11 09:30:00,77.39,78.0,77.0,77.72,50505.0,71.1094,71.6699,70.751,71.4126,50505.0
2021-02-11 10:00:00,77.72,78.03,77.69,77.87,39830.0,71.4126,71.6974,71.385,71.5504,39830.0
2021-02-11 10:30:00,77.87,78.02,77.67,77.67,121258.0,71.5504,71.6882,71.3666,71.3666,121258.0
2021-02-11 11:00:00,77.67,77.91,77.67,77.75,38504.0,71.3666,71.5872,71.3666,71.4401,38504.0
2021-02-11 11:30:00,77.77,77.89,77.7,77.78,40939.0,71.4585,71.5688,71.3942,71.4677,40939.0
2021-02-11 12:00:00,77.77,77.83,77.53,77.55,107690.0,71.4585,71.5137,71.238,71.2564,107690.0
2021-02-11 12:30:00,77.55,77.76,77.52,77.74,35354.0,71.2564,71.4493,71.2288,71.431,35354.0
2021-02-11 13:00:00,77.76,77.83,77.68,77.82,28513.0,71.4493,71.5137,71.3758,71.5045,28513.0
2021-02-11 13:30:00,77.81,77.86,77.73,77.75,28563.0,71.4953,71.5412,71.4218,71.4401,28563.0
2021-02-11 14:00:00,77.73,77.73,77.38,77.45,50604.0,71.4218,71.4218,71.1002,71.1645,50604.0
2021-02-11 14:30:00,77.41,77.44,77.1,77.31,57586.0,71.1277,71.1553,70.8429,71.0359,57586.0
2021-02-11 15:00:00,77.31,77.57,77.31,77.52,59968.0,71.0359,71.2748,71.0359,71.2288,59968.0
2021-02-11 15:30:00,77.52,77.58,77.18,77.39,101809.0,71.2288,71.2839,70.9164,71.1094,101809.0
2021-02-12 09:30:00,77.29,77.52,76.85,76.88,77420.0,71.0175,71.2288,70.6132,70.6408,77420.0
2021-02-12 10:00:00,76.89,77.16,76.88,77.05,41132.0,70.6499,70.898,70.6408,70.797,41132.0
2021-02-12 10:30:00,77.09,77.38,76.97,77.32,70305.0,70.8337,71.1002,70.7235,71.045,70305.0
2021-02-12 11:00:00,77.32,77.48,77.19,77.26,61257.0,71.045,71.1921,70.9256,70.9899,61257.0
2021-02-12 11:30:00,77.24,77.49,77.16,77.47,27020.0,70.9715,71.2012,70.898,71.1829,27020.0
2021-02-12 12:00:00,77.45,77.5,77.25,77.31,19304.0,71.1645,71.2104,70.9807,71.0359,19304.0
2021-02-12 12:30:00,77.31,77.36,77.25,77.26,20128.0,71.0359,71.0818,70.9807,70.9899,20128.0
2021-02-12 13:00:00,77.28,77.37,77.17,77.2,25193.0,71.0083,71.091,70.9072,70.9348,25193.0
2021-02-12 13:30:00,77.2,77.3,77.15,77.26,18031.0,70.9348,71.0267,70.8888,70.9899,18031.0
2021-02-12 14:00:00,77.26,77.27,77.11,77.19,21718.0,70.9899,70.9991,70.8521,70.9256,21718.0
2021-02-12 14:30:00,77.2,77.45,77.2,77.4,30218.0,70.9348,71.1645,70.9348,71.1186,30218.0
2021-02-12 15:00:00,77.44,77.6,77.43,77.6,42101.0,71.1553,71.3023,71.1461,71.3023,42101.0
2021-02-12 15:30:00,77.6,77.65,77.45,77.58,65903.0,71.3023,71.3483,71.1645,71.2839,65903.0
2021-02-16 09:30:00,77.31,77.75,76.7,77.32,48836.0,71.0359,71.4401,70.4754,71.045,48836.0
2021-02-16 10:00:00,77.3,77.39,77.01,77.16,34185.0,71.0267,71.1094,70.7602,70.898,34185.0
2021-02-16 10:30:00,77.34,77.59,77.26,77.56,46737.0,71.0634,71.2931,70.9899,71.2656,46737.0
2021-02-16 11:00:00,77.56,77.97,77.53,77.95,46189.0,71.2656,71.6423,71.238,71.6239,46189.0
2021-02-16 11:30:00,77.92,77.98,77.76,77.97,43178.0,71.5964,71.6515,71.4493,71.6423,43178.0
2021-02-16 12:00:00,77.97,78.28,77.97,78.13,41135.0,71.6423,71.9271,71.6423,71.7893,41135.0
2021-02-16 12:30:00,78.09,78.2,78.02,78.06,16397.0,71.7526,71.8536,71.6882,71.725,16397.0
2021-02-16 13:00:00,78.06,78.13,78.03,78.07,24852.0,71.725,71.7893,71.6974,71.7342,24852.0
2021-02-16 13:30:00,78.1,78.13,77.97,77.99,37568.0,71.7617,71.7893,71.6423,71.6607,37568.0
2021-02-16 14:00:00,77.99,78.02,77.91,78.01,74483.0,71.6607,71.6882,71.5872,71.679,74483.0
2021-02-16 14:30:00,78.02,78.13,78.01,78.13,31545.0,71.6882,71.7893,71.679,71.7893,31545.0
2021-02-16 15:00:00,78.13,78.23,78.01,78.06,34713.0,71.7893,71.8812,71.679,71.725,34713.0
2021-02-16 15:30:00,78.07,78.16,78.02,78.07,169721.0,71.7342,71.8169,71.6882,71.7342,169721.0
2021-02-17 09:30:00,78.3,78.35,77.54,77.74,36353.0,71.9455,71.9915,71.2472,71.431,36353.0
2021-02-17 10:00:00,77.72,77.8,77.17,77.49,53990.0,71.4126,71.4861,70.9072,71.2012,53990.0
2021-02-17 10:30:00,77.44,77.45,77.04,77.06,117320.0,71.1553,71.1645,70.7878,70.8061,117320.0
2021-02-17 11:00:00,77.02,77.47,76.74,77.47,88396.0,70.7694,71.1829,70.5121,71.1829,88396.0
2021-02-17 11:30:00,77.45,77.59,77.3,77.45,109173.0,71.1645,71.2931,71.0267,71.1645,109173.0
2021-02-17 12:00:00,77.5,78.0,77.43,77.97,84930.0,71.2104,71.6699,71.1461,71.6423,84930.0
2021-02-17 12:30:00,78.0,78.05,77.85,78.02,91946.0,71.6699,71.7158,71.532,71.6882,91946.0
2021-02-17 13:00:00,78.02,78.27,77.99,78.27,66727.0,71.6882,71.9179,71.6607,71.9179,66727.0
2021-02-17 13:30:00,78.28,78.5,78.08,78.4,193300.0,71.9271,72.1293,71.7434,72.0374,193300.0
2021-02-17 14:00:00,78.39,78.46,78.16,78.21,61871.0,72.0282,72.0925,71.8169,71.8628,61871.0
2021-02-17 14:30:00,78.21,78.28,78.15,78.23,45126.0,71.8628,71.9271,71.8077,71.8812,45126.0
2021-02-17 15:00:00,78.23,78.36,78.21,78.35,53848.0,71.8812,72.0006,71.8628,71.9915,53848.0
2021-02-17 15:30:00,78.36,78.39,78.19,78.3,146732.0,72.0006,72.0282,71.8444,71.9455,146732.0
2021-02-18 09:30:00,77.98,78.28,77.56,78.24,27999.0,71.6515,71.9271,71.2656,71.8904,27999.0
2021-02-18 10:00:00,78.22,78.27,77.76,77.92,27532.0,71.872,71.9179,71.4493,71.5964,27532.0
2021-02-18 10:30:00,77.89,77.99,77.66,77.69,37791.0,71.5688,71.6607,71.3575,71.385,37791.0
2021-02-18 11:00:00,77.7,77.7,76.94,77.04,64443.0,71.3942,71.3942,70.6959,70.7878,64443.0
2021-02-18 11:30:00,77.04,77.29,76.97,77.09,48453.0,70.7878,71.0175,70.7235,70.8337,48453.0
2021-02-18 12:00:00,77.09,77.37,77.08,77.33,44927.0,70.8337,71.091,70.8245,71.0542,44927.0
2021-02-18 12:30:00,77.34,77.47,77.18,77.29,33349.0,71.0634,71.1829,70.9164,71.0175,33349.0
2021-02-18 13:00:00,77.33,77.53,77.18,77.49,32685.0,71.0542,71.238,70.9164,71.2012,32685.0
2021-02-18 13:30:00,77.49,77.57,77.32,77.39,35252.0,71.2012,71.2748,71.045,71.1094,35252.0
2021-02-18 14:00:00,77.37,77.9,77.37,77.82,65368.0,71.091,71.578,71.091,71.5045,65368.0
2021-02-18 14:30:00,77.84,77.88,77.58,77.65,142255.0,71.5228,71.5596,71.2839,71.3483,142255.0
2021-02-18 15:00:00,77.65,77.72,77.55,77.64,91975.0,71.3483,71.4126,71.2564,71.3391,91975.0
2021-02-18 15:30:00,77.64,77.67,77.48,77.53,159133.0,71.3391,71.3666,71.1921,71.238,159133.0
2021-02-19 09:30:00,77.72,77.79,77.27,77.46,33024.0,71.4126,71.4769,70.9991,71.1737,33024.0
2021-02-19 10:00:00,77.48,77.77,77.42,77.51,21696.0,71.1921,71.4585,71.1369,71.2196,21696.0
2021-02-19 10:30:00,77.53,77.72,77.44,77.53,33273.0,71.238,71.4126,71.1553,71.238,33273.0
2021-02-19 11:00:00,77.54,77.61,77.49,77.53,15880.0,71.2472,71.3115,71.2012,71.238,15880.0
2021-02-19 11:30:00,77.55,77.76,77.53,77.7,44339.0,71.2564,71.4493,71.238,71.3942,44339.0
2021-02-19 12:00:00,77.7,77.83,77.33,77.56,81378.0,71.3942,71.5137,71.0542,71.2656,81378.0
2021-02-19 12:30:00,77.56,77.62,77.4,77.47,23242.0,71.2656,71.3207,71.1186,71.1829,23242.0
2021-02-19 13:00:00,77.51,77.59,77.34,77.37,24592.0,71.2196,71.2931,71.0634,71.091,24592.0
2021-02-19 13:30:00,77.37,77.6,77.37,77.58,23686.0,71.091,71.3023,71.091,71.2839,23686.0
2021-02-19 14:00:00,77.58,77.72,77.47,77.47,35450.0,71.2839,71.4126,71.1829,71.1829,35450.0
2021-02-19 14:30:00,77.47,77.53,77.16,77.35,17751.0,71.1829,71.238,70.898,71.0726,17751.0
2021-02-19 15:00:00,77.34,77.46,77.3,77.46,20840.0,71.0634,71.1737,71.0267,71.1737,20840.0
2021-02-19 15:30:00,77.47,77.51,76.84,76.97,116249.0,71.1829,71.2196,70.604,70.7235,116249.0
2021-02-22 09:30:00,76.65,77.15,76.37,77.15,44216.0,70.4294,70.8888,70.1721,70.8888,44216.0
2021-02-22 10:00:00,77.16,77.32,77.11,77.16,45335.0,70.898,71.045,70.8521,70.898,45335.0
2021-02-22 10:30:00,77.16,77.33,77.13,77.22,80098.0,70.898,71.0542,70.8705,70.9532,80098.0
2021-02-22 11:00:00,77.22,77.25,77.16,77.22,26816.0,70.9532,70.9807,70.898,70.9532,26816.0
2021-02-22 11:30:00,77.23,77.26,77.17,77.19,97430.0,70.9623,70.9899,70.9072,70.9256,97430.0
2021-02-22 12:00:00,77.19,77.35,77.17,77.32,38945.0,70.9256,71.0726,70.9072,71.045,38945.0
2021-02-22 12:30:00,77.33,77.41,77.22,77.22,25653.0,71.0542,71.1277,70.9532,70.9532,25653.0
2021-02-22 13:00:00,77.19,77.36,77.18,77.26,21414.0,70.9256,71.0818,70.9164,70.9899,21414.0
2021-02-22 13:30:00,77.26,77.4,77.2,77.33,21292.0,70.9899,71.1186,70.9348,71.0542,21292.0
2021-02-22 14:00:00,77.32,77.39,77.21,77.3,10086.0,71.045,71.1094,70.944,71.0267,10086.0
2021-02-22 14:30:00,77.29,77.32,77.17,77.23,15264.0,71.0175,71.045,70.9072,70.9623,15264.0
2021-02-22 15:00:00,77.23,77.33,77.18,77.27,19229.0,70.9623,71.0542,70.9164,70.9991,19229.0
2021-02-22 15:30:00,77.29,77.3,77.11,77.15,162749.0,71.0175,71.0267,70.8521,70.8888,162749.0
2021-02-23 09:30:00,77.33,77.55,76.9,77.03,133477.0,71.0542,71.2564,70.6591,70.7786,133477.0
2021-02-23 10:00:00,77.05,77.33,77.03,77.17,104646.0,70.797,71.0542,70.7786,70.9072,104646.0
2021-02-23 10:30:00,77.17,77.44,77.16,77.28,75301.0,70.9072,71.1553,70.898,71.0083,75301.0
2021-02-23 11:00:00,77.31,77.44,77.26,77.35,48615.0,71.0359,71.1553,70.9899,71.0726,48615.0
2021-02-23 11:30:00,77.33,77.65,77.3,77.56,33725.0,71.0542,71.3483,71.0267,71.2656,33725.0
2021-02-23 12:00:00,77.52,77.61,77.42,77.49,32339.0,71.2288,71.3115,71.1369,71.2012,32339.0
2021-02-23 12:30:00,77.5,77.61,77.4,77.42,49357.0,71.2104,71.3115,71.1186,71.1369,49357.0
2021-02-23 13:00:00,77.43,77.62,77.41,77.48,23642.0,71.1461,71.3207,71.1277,71.1921,23642.0
2021-02-23 13:30:00,77.48,77.56,77.44,77.46,38104.0,71.1921,71.2656,71.1553,71.1737,38104.0
2021-02-23 14:00:00,77.46,77.58,77.44,77.44,35780.0,71.1737,71.2839,71.1553,71.1553,35780.0
2021-02-23 14:30:00,77.46,77.54,77.41,77.49,52639.0,71.1737,71.2472,71.1277,71.2012,52639.0
2021-02-23 15:00:00,77.52,77.7,77.49,77.66,48185.0,71.2288,71.3942,71.2012,71.3575,48185.0
2021-02-23 15:30:00,77.66,77.71,77.4,77.45,231235.0,71.3575,71.4034,71.1186,71.1645,231235.0
2021-02-24 09:30:00,77.04,77.85,77.04,77.49,57968.0,70.7878,71.532,70.7878,71.2012,57968.0
2021-02-24 10:00:00,77.5,77.8,77.44,77.51,36423.0,71.2104,71.4861,71.1553,71.2196,36423.0
2021-02-24 10:30:00,77.51,77.53,77.31,77.43,70751.0,71.2196,71.238,71.0359,71.1461,70751.0
2021-02-24 11:00:00,77.45,77.64,77.38,77.52,107686.0,71.1645,71.3391,71.1002,71.2288,107686.0
2021-02-24 11:30:00,77.49,77.52,77.42,77.48,35811.0,71.2012,71.2288,71.1369,71.1921,35811.0
2021-02-24 12:00:00,77.48,77.61,77.4,77.48,27600.0,71.1921,71.3115,71.1186,71.1921,27600.0
2021-02-24 12:30:00,77.5,77.58,77.48,77.58,26168.0,71.2104,71.2839,71.1921,71.2839,26168.0
2021-02-24 13:00:00,77.6,77.74,77.5,77.74,30285.0,71.3023,71.431,71.2104,71.431,30285.0
2021-02-24 13:30:00,77.74,78.03,77.74,77.95,28440.0,71.431,71.6974,71.431,71.6239,28440.0
2021-02-24 14:00:00,77.95,77.98,77.54,77.57,37110.0,71.6239,71.6515,71.2472,71.2748,37110.0
2021-02-24 14:30:00,77.57,77.76,77.56,77.72,32928.0,71.2748,71.4493,71.2656,71.4126,32928.0
2021-02-24 15:00:00,77.73,77.87,77.66,77.86,41448.0,71.4218,71.5504,71.3575,71.5412,41448.0
2021-02-24 15:30:00,77.85,77.91,77.47,77.62,109980.0,71.532,71.5872,71.1829,71.3207,109980.0
2021-02-25 09:30:00,77.82,78.27,77.41,77.95,29937.0,71.5045,71.9179,71.1277,71.6239,29937.0
2021-02-25 10:00:00,77.86,77.93,77.57,77.79,26075.0,71.5412,71.6055,71.2748,71.4769,26075.0
2021-02-25 10:30:00,77.76,77.77,77.57,77.75,21364.0,71.4493,71.4585,71.2748,71.4401,21364.0
2021-02-25 11:00:00,77.75,77.95,77.55,77.74,49479.0,71.4401,71.6239,71.2564,71.431,49479.0
2021-02-25 11:30:00,77.8,77.82,77.61,77.61,27827.0,71.4861,71.5045,71.3115,71.3115,27827.0
2021-02-25 12:00:00,77.56,77.57,77.13,77.2,44966.0,71.2656,71.2748,70.8705,70.9348,44966.0
2021-02-25 12:30:00,77.19,77.19,76.64,76.7,33262.0,70.9256,70.9256,70.4202,70.4754,33262.0
2021-02-25 13:00:00,76.72,77.16,76.49,77.1,75409.0,70.4937,70.898,70.2824,70.8429,75409.0
2021-02-25 13:30:00,77.16,77.29,77.04,77.11,80241.0,70.898,71.0175,70.7878,70.8521,80241.0
2021-02-25 14:00:00,77.15,77.61,77.08,77.45,99011.0,70.8888,71.3115,70.8245,71.1645,99011.0
2021-02-25 14:30:00,77.44,77.44,77.23,77.25,79147.0,71.1553,71.1553,70.9623,70.9807,79147.0
2021-02-25 15:00:00,77.28,77.31,77.03,77.14,61128.0,71.0083,71.0359,70.7786,70.8797,61128.0
2021-02-25 15:30:00,77.14,77.23,76.55,76.7,103246.0,70.8797,70.9623,70.3375,70.4754,103246.0
2021-02-26 09:30:00,76.62,76.67,76.13,76.27,42801.0,70.4019,70.4478,69.9516,70.0803,42801.0
2021-02-26 10:00:00,76.03,76.18,75.3,75.35,32484.0,69.8597,69.9976,69.189,69.2349,32484.0
2021-02-26 10:30:00,75.3,76.08,75.29,76.07,40790.0,69.189,69.9057,69.1798,69.8965,40790.0
2021-02-26 11:00:00,75.98,76.09,75.77,75.93,37155.0,69.8138,69.9149,69.6208,69.7679,37155.0
2021-02-26 11:30:00,75.98,76.2,75.98,76.1,27817.0,69.8138,70.0159,69.8138,69.9241,27817.0
2021-02-26 12:00:00,76.09,76.5,76.03,76.42,34882.0,69.9149,70.2916,69.8597,70.2181,34882.0
2021-02-26 12:30:00,76.44,76.55,76.26,76.37,43070.0,70.2365,70.3375,70.0711,70.1721,43070.0
2021-02-26 13:00:00,76.33,76.44,76.19,76.37,24837.0,70.1354,70.2365,70.0068,70.1721,24837.0
2021-02-26 13:30:00,76.4,76.48,76.17,76.23,23934.0,70.1997,70.2732,69.9884,70.0435,23934.0
2021-02-26 14:00:00,76.22,76.29,76.0,76.07,19768.0,70.0343,70.0986,69.8322,69.8965,19768.0
2021-02-26 14:30:00,76.07,76.26,75.98,76.2,28315.0,69.8965,70.0711,69.8138,70.0159,28315.0
2021-02-26 15:00:00,76.19,76.5,76.18,76.22,44420.0,70.0068,70.2916,69.9976,70.0343,44420.0
2021-02-26 15:30:00,76.25,76.41,75.78,75.78,111454.0,70.0619,70.2089,69.63,69.63,111454.0
2021-03-01 09:30:00,76.72,77.32,76.45,76.97,25035.0,70.4937,71.045,70.2457,70.7235,25035.0
2021-03-01 10:00:00,76.93,77.21,76.66,77.0,15628.0,70.6867,70.944,70.4386,70.751,15628.0
2021-03-01 10:30:00,77.0,77.12,76.88,76.88,18848.0,70.751,70.8613,70.6408,70.6408,18848.0
2021-03-01 11:00:00,76.93,77.07,76.71,76.75,33564.0,70.6867,70.8153,70.4846,70.5213,33564.0
2021-03-01 11:30:00,76.75,77.0,76.75,76.97,36755.0,70.5213,70.751,70.5213,70.7235,36755.0
2021-03-01 12:00:00,76.98,77.19,76.97,77.05,26629.0,70.7326,70.9256,70.7235,70.797,26629.0
2021-03-01 12:30:00,77.03,77.23,77.03,77.22,24695.0,70.7786,70.9623,70.7786,70.9532,24695.0
2021-03-01 13:00:00,77.24,77.38,77.2,77.38,27499.0,70.9715,71.1002,70.9348,71.1002,27499.0
2021-03-01 13:30:00,77.36,77.44,77.28,77.42,25918.0,71.0818,71.1553,71.0083,71.1369,25918.0
2021-03-01 14:00:00,77.41,77.53,77.35,77.4,21089.0,71.1277,71.238,71.0726,71.1186,21089.0
2021-03-01 14:30:00,77.41,77.57,77.38,77.49,29554.0,71.1277,71.2748,71.1002,71.2012,29554.0
2021-03-01 15:00:00,77.5,77.5,77.29,77.45,55010.0,71.2104,71.2104,71.0175,71.1645,55010.0
2021-03-01 15:30:00,77.45,77.45,77.24,77.28,114889.0,71.1645,71.1645,70.9715,71.0083,114889.0
2021-03-02 09:30:00,76.98,77.23,76.72,77.07,47535.0,70.7326,70.9623,70.4937,70.8153,47535.0
2021-03-02 10:00:00,77.14,77.26,77.05,77.18,36027.0,70.8797,70.9899,70.797,70.9164,36027.0
2021-03-02 10:30:00,77.17,77.41,77.1,77.41,47310.0,70.9072,71.1277,70.8429,71.1277,47310.0
2021-03-02 11:00:00,77.39,77.55,77.31,77.54,30346.0,71.1094,71.2564,71.0359,71.2472,30346.0
2021-03-02 11:30:00,77.51,77.59,77.4,77.55,23379.0,71.2196,71.2931,71.1186,71.2564,23379.0
2021-03-02 12:00:00,77.53,77.75,77.52,77.73,16386.0,71.238,71.4401,71.2288,71.4218,16386.0
2021-03-02 12:30:00,77.74,77.76,77.61,77.63,31881.0,71.431,71.4493,71.3115,71.3299,31881.0
2021-03-02 13:00:00,77.64,77.87,77.63,77.86,26197.0,71.3391,71.5504,71.3299,71.5412,26197.0
2021-03-02 13:30:00,77.88,78.0,77.81,77.9,35377.0,71.5596,71.6699,71.4953,71.578,35377.0
2021-03-02 14:00:00,77.91,77.95,77.87,77.9,26234.0,71.5872,71.6239,71.5504,71.578,26234.0
2021-03-02 14:30:00,77.91,77.94,77.86,77.93,23344.0,71.5872,71.6147,71.5412,71.6055,23344.0
2021-03-02 15:00:00,77.92,78.01,77.87,77.89,64748.0,71.5964,71.679,71.5504,71.5688,64748.0
2021-03-02 15:30:00,77.9,77.95,77.55,77.58,285255.0,71.578,71.6239,71.2564,71.2839,285255.0
2021-03-03 09:30:00,77.53,77.97,77.02,77.85,56401.0,71.238,71.6423,70.7694,71.532,56401.0
2021-03-03 10:00:00,77.85,77.91,77.63,77.77,31060.0,71.532,71.5872,71.3299,71.4585,31060.0
2021-03-03 10:30:00,77.83,77.96,77.75,77.91,11772.0,71.5137,71.6331,71.4401,71.5872,11772.0
2021-03-03 11:00:00,77.95,78.17,77.86,78.17,9689.0,71.6239,71.8261,71.5412,71.8261,9689.0
2021-03-03 11:30:00,78.12,78.17,77.83,77.99,26596.0,71.7801,71.8261,71.5137,71.6607,26596.0
2021-03-03 12:00:00,77.98,78.12,77.92,77.98,44979.0,71.6515,71.7801,71.5964,71.6515,44979.0
2021-03-03 12:30:00,78.02,78.02,77.93,77.95,27831.0,71.6882,71.6882,71.6055,71.6239,27831.0
2021-03-03 13:00:00,77.95,78.45,77.95,78.44,18097.0,71.6239,72.0833,71.6239,72.0742,18097.0
2021-03-03 13:30:00,78.44,78.54,78.33,78.44,41427.0,72.0742,72.166,71.9731,72.0742,41427.0
2021-03-03 14:00:00,78.43,78.44,78.3,78.34,22998.0,72.065,72.0742,71.9455,71.9823,22998.0
2021-03-03 14:30:00,78.34,78.52,78.2,78.41,26629.0,71.9823,72.1477,71.8536,72.0466,26629.0
2021-03-03 15:00:00,78.38,78.45,78.25,78.28,41443.0,72.019,72.0833,71.8996,71.9271,41443.0
2021-03-03 15:30:00,78.28,78.36,78.0,78.08,78820.0,71.9271,72.0006,71.6699,71.7434,78820.0
2021-03-04 09:30:00,78.03,78.78,77.82,78.64,76774.0,71.6974,72.3866,71.5045,72.2579,76774.0
2021-03-04 10:00:00,78.63,78.66,78.1,78.23,92753.0,72.2487,72.2763,71.7617,71.8812,92753.0
2021-03-04 10:30:00,78.2,78.2,77.95,78.07,64200.0,71.8536,71.8536,71.6239,71.7342,64200.0
2021-03-04 11:00:00,78.09,78.12,77.85,78.0,88913.0,71.7526,71.7801,71.532,71.6699,88913.0
2021-03-04 11:30:00,78.04,78.15,77.96,78.1,79183.0,71.7066,71.8077,71.6331,71.7617,79183.0
2021-03-04 12:00:00,78.13,78.27,77.86,77.96,90559.0,71.7893,71.9179,71.5412,71.6331,90559.0
2021-03-04 12:30:00,77.9,77.95,77.62,77.86,143271.0,71.578,71.6239,71.3207,71.5412,143271.0
2021-03-04 13:00:00,77.83,77.92,77.18,77.48,111691.0,71.5137,71.5964,70.9164,71.1921,111691.0
2021-03-04 13:30:00,77.47,77.5,76.39,76.47,54029.0,71.1829,71.2104,70.1905,70.264,54029.0
2021-03-04 14:00:00,76.46,76.9,76.34,76.87,89959.0,70.2548,70.6591,70.1446,70.6316,89959.0
2021-03-04 14:30:00,76.85,77.07,76.61,77.01,96446.0,70.6132,70.8153,70.3927,70.7602,96446.0
2021-03-04 15:00:00,77.05,77.05,76.53,76.71,61996.0,70.797,70.797,70.3192,70.4846,61996.0
2021-03-04 15:30:00,76.7,77.04,76.12,76.37,189971.0,70.4754,70.7878,69.9424,70.1721,189971.0
2021-03-05 09:30:00,76.75,78.02,76.29,76.56,43374.0,70.5213,71.6882,70.0986,70.3467,43374.0
2021-03-05 10:00:00,76.55,76.84,76.32,76.5,42775.0,70.3375,70.604,70.1262,70.2916,42775.0
2021-03-05 10:30:00,76.45,76.51,76.0,76.28,51740.0,70.2457,70.3008,69.8322,70.0894,51740.0
2021-03-05 11:00:00,76.33,76.55,76.08,76.2,64071.0,70.1354,70.3375,69.9057,70.0159,64071.0
2021-03-05 11:30:00,76.18,76.56,76.03,76.51,58580.0,69.9976,70.3467,69.8597,70.3008,58580.0
2021-03-05 12:00:00,76.53,76.68,76.33,76.58,52043.0,70.3192,70.457,70.1354,70.3651,52043.0
2021-03-05 12:30:00,76.58,77.05,76.43,77.05,45383.0,70.3651,70.797,70.2273,70.797,45383.0
2021-03-05 13:00:00,77.03,77.3,76.88,77.09,59430.0,70.7786,71.0267,70.6408,70.8337,59430.0
2021-03-05 13:30:00,77.11,77.31,77.04,77.19,53847.0,70.8521,71.0359,70.7878,70.9256,53847.0
2021-03-05 14:00:00,77.22,77.26,76.99,77.2,44254.0,70.9532,70.9899,70.7418,70.9348,44254.0
2021-03-05 14:30:00,77.19,77.39,77.18,77.29,55457.0,70.9256,71.1094,70.9164,71.0175,55457.0
2021-03-05 15:00:00,77.25,77.69,77.25,77.64,42030.0,70.9807,71.385,70.9807,71.3391,42030.0
2021-03-05 15:30:00,77.64,77.73,77.27,77.27,186462.0,71.3391,71.4218,70.9991,70.9991,186462.0
2021-03-08 09:30:00,77.42,78.14,77.32,78.09,187965.0,71.1369,71.7985,71.045,71.7526,187965.0
2021-03-08 10:00:00,78.13,78.44,77.94,78.4,97984.0,71.7893,72.0742,71.6147,72.0374,97984.0
2021-03-08 10:30:00,78.42,78.54,78.29,78.49,50179.0,72.0558,72.166,71.9363,72.1201,50179.0
2021-03-08 11:00:00,78.48,78.66,78.47,78.62,87608.0,72.1109,72.2763,72.1017,72.2395,87608.0
2021-03-08 11:30:00,78.62,78.62,77.97,77.98,58223.0,72.2395,72.2395,71.6423,71.6515,58223.0
2021-03-08 12:00:00,77.98,78.08,77.93,77.97,65939.0,71.6515,71.7434,71.6055,71.6423,65939.0
2021-03-08 12:30:00,77.98,78.05,77.94,77.98,85899.0,71.6515,71.7158,71.6147,71.6515,85899.0
2021-03-08 13:00:00,78.0,78.21,78.0,78.2,56542.0,71.6699,71.8628,71.6699,71.8536,56542.0
2021-03-08 13:30:00,78.2,78.35,78.03,78.09,41688.0,71.8536,71.9915,71.6974,71.7526,41688.0
2021-03-08 14:00:00,78.06,78.37,78.06,78.37,35904.0,71.725,72.0098,71.725,72.0098,35904.0
2021-03-08 14:30:00,78.36,78.52,78.18,78.36,34826.0,72.0006,72.1477,71.8353,72.0006,34826.0
2021-03-08 15:00:00,78.35,78.36,78.09,78.15,45136.0,71.9915,72.0006,71.7526,71.8077,45136.0
2021-03-08 15:30:00,78.17,78.31,77.95,78.03,158222.0,71.8261,71.9547,71.6239,71.6974,158222.0
2021-03-09 09:30:00,78.23,79.0,78.01,78.69,71162.0,71.8812,72.5887,71.679,72.3039,71162.0
2021-03-09 10:00:00,78.8,79.05,78.79,78.94,36957.0,72.4049,72.6346,72.3957,72.5336,36957.0
2021-03-09 10:30:00,78.95,79.21,78.92,79.15,109115.0,72.5428,72.7817,72.5152,72.7265,109115.0
2021-03-09 11:00:00,79.14,79.48,79.1,79.41,31293.0,72.7173,73.0297,72.6806,72.9654,31293.0
2021-03-09 11:30:00,79.42,79.44,79.25,79.39,33217.0,72.9746,72.993,72.8184,72.9471,33217.0
2021-03-09 12:00:00,79.38,79.45,79.37,79.42,19740.0,72.9379,73.0022,72.9287,72.9746,19740.0
2021-03-09 12:30:00,79.42,79.6,79.42,79.5,25177.0,72.9746,73.14,72.9746,73.0481,25177.0
2021-03-09 13:00:00,79.51,79.53,79.3,79.37,21935.0,73.0573,73.0757,72.8644,72.9287,21935.0
2021-03-09 13:30:00,79.39,79.54,79.36,79.48,19534.0,72.9471,73.0849,72.9195,73.0297,19534.0
2021-03-09 14:00:00,79.48,79.5,79.28,79.31,24770.0,73.0297,73.0481,72.846,72.8735,24770.0
2021-03-09 14:30:00,79.33,79.42,79.3,79.35,26005.0,72.8919,72.9746,72.8644,72.9103,26005.0
2021-03-09 15:00:00,79.34,79.39,79.12,79.13,26050.0,72.9011,72.9471,72.699,72.7082,26050.0
2021-03-09 15:30:00,79.13,79.19,78.83,78.84,89989.0,72.7082,72.7633,72.4325,72.4417,89989.0
2021-03-10 09:30:00,78.77,79.12,78.56,78.89,97128.0,72.3774,72.699,72.1844,72.4876,97128.0
2021-03-10 10:00:00,78.95,79.44,78.95,79.13,67738.0,72.5428,72.993,72.5428,72.7082,67738.0
2021-03-10 10:30:00,79.13,79.37,79.09,79.37,21483.0,72.7082,72.9287,72.6714,72.9287,21483.0
2021-03-10 11:00:00,79.37,79.4,79.19,79.36,29183.0,72.9287,72.9562,72.7633,72.9195,29183.0
2021-03-10 11:30:00,79.43,79.63,79.42,79.52,33782.0,72.9838,73.1676,72.9746,73.0665,33782.0
2021-03-10 12:00:00,79.52,79.59,79.5,79.53,18301.0,73.0665,73.1308,73.0481,73.0757,18301.0
2021-03-10 12:30:00,79.56,79.67,79.53,79.67,14449.0,73.1033,73.2043,73.0757,73.2043,14449.0
2021-03-10 13:00:00,79.7,79.82,79.6,79.7,31563.0,73.2319,73.3422,73.14,73.2319,31563.0
2021-03-10 13:30:00,79.73,79.73,79.54,79.62,20738.0,73.2595,73.2595,73.0849,73.1584,20738.0
2021-03-10 14:00:00,79.63,79.64,79.47,79.47,32715.0,73.1676,73.1768,73.0206,73.0206,32715.0
2021-03-10 14:30:00,79.47,79.63,79.43,79.63,29258.0,73.0206,73.1676,72.9838,73.1676,29258.0
2021-03-10 15:00:00,79.63,79.64,79.3,79.33,35911.0,73.1676,73.1768,72.8644,72.8919,35911.0
2021-03-10 15:30:00,79.34,79.36,78.96,78.98,156593.0,72.9011,72.9195,72.552,72.5703,156593.0
2021-03-11 09:30:00,79.25,79.89,78.83,79.76,32825.0,72.8184,73.4065,72.4325,73.287,32825.0
2021-03-11 10:00:00,79.88,79.88,79.29,79.5,26188.0,73.3973,73.3973,72.8552,73.0481,26188.0
2021-03-11 10:30:00,79.5,79.8,79.41,79.7,30195.0,73.0481,73.3238,72.9654,73.2319,30195.0
2021-03-11 11:00:00,79.7,79.83,79.7,79.71,27233.0,73.2319,73.3513,73.2319,73.2411,27233.0
2021-03-11 11:30:00,79.71,79.79,79.61,79.75,20345.0,73.2411,73.3146,73.1492,73.2778,20345.0
2021-03-11 12:00:00,79.75,79.98,79.74,79.85,18824.0,73.2778,73.4892,73.2686,73.3697,18824.0
2021-03-11 12:30:00,79.86,79.92,79.8,79.92,20660.0,73.3789,73.434,73.3238,73.434,20660.0
2021-03-11 13:00:00,79.9,79.99,79.87,79.87,23493.0,73.4157,73.4984,73.3881,73.3881,23493.0
2021-03-11 13:30:00,79.87,79.97,79.77,79.92,26829.0,73.3881,73.48,73.2962,73.434,26829.0
2021-03-11 14:00:00,79.92,80.06,79.9,79.92,30370.0,73.434,73.5627,73.4157,73.434,30370.0
2021-03-11 14:30:00,79.91,79.92,79.74,79.77,22433.0,73.4249,73.434,73.2686,73.2962,22433.0
2021-03-11 15:00:00,79.76,79.82,79.72,79.75,25822.0,73.287,73.3422,73.2503,73.2778,25822.0
2021-03-11 15:30:00,79.73,79.73,79.06,79.09,190965.0,73.2595,73.2595,72.6438,72.6714,190965.0
2021-03-12 09:30:00,79.2,79.75,78.91,79.7,18637.0,72.7725,73.2778,72.506,73.2319,18637.0
2021-03-12 10:00:00,79.62,79.96,79.58,79.58,12329.0,73.1584,73.4708,73.1216,73.1216,12329.0
2021-03-12 10:30:00,79.64,79.85,79.43,79.51,13348.0,73.1768,73.3697,72.9838,73.0573,13348.0
2021-03-12 11:00:00,79.51,79.79,79.5,79.78,16063.0,73.0573,73.3146,73.0481,73.3054,16063.0
2021-03-12 11:30:00,79.83,79.9,79.66,79.83,16188.0,73.3513,73.4157,73.1951,73.3513,16188.0
2021-03-12 12:00:00,79.85,79.94,79.76,79.8,18482.0,73.3697,73.4524,73.287,73.3238,18482.0
2021-03-12 12:30:00,79.79,79.82,79.68,79.77,10110.0,73.3146,73.3422,73.2135,73.2962,10110.0
2021-03-12 13:00:00,79.76,80.0,79.76,80.0,15045.0,73.287,73.5075,73.287,73.5075,15045.0
2021-03-12 13:30:00,79.98,80.05,79.93,80.02,14707.0,73.4892,73.5535,73.4432,73.5259,14707.0
2021-03-12 14:00:00,80.01,80.23,80.01,80.23,25540.0,73.5167,73.7189,73.5167,73.7189,25540.0
2021-03-12 14:30:00,80.23,80.26,80.07,80.07,23721.0,73.7189,73.7464,73.5719,73.5719,23721.0
2021-03-12 15:00:00,80.07,80.08,79.91,79.94,19104.0,73.5719,73.5811,73.4249,73.4524,19104.0
2021-03-12 15:30:00,79.95,80.08,79.85,79.96,60563.0,73.4616,73.5811,73.3697,73.4708,60563.0
2021-03-15 09:30:00,79.78,80.38,79.49,80.04,30414.0,73.3054,73.8567,73.0389,73.5443,30414.0
2021-03-15 10:00:00,80.27,80.27,80.03,80.18,14771.0,73.7556,73.7556,73.5351,73.6729,14771.0
2021-03-15 10:30:00,80.23,80.62,80.2,80.6,27478.0,73.7189,74.0772,73.6913,74.0589,27478.0
2021-03-15 11:00:00,80.57,80.81,80.43,80.7,21085.0,74.0313,74.2518,73.9027,74.1507,21085.0
2021-03-15 11:30:00,80.69,80.7,80.35,80.48,18837.0,74.1416,74.1507,73.8291,73.9486,18837.0
2021-03-15 12:00:00,80.5,80.67,80.43,80.66,12609.0,73.967,74.1232,73.9027,74.114,12609.0
2021-03-15 12:30:00,80.63,80.78,80.61,80.75,9788.0,74.0864,74.2242,74.068,74.1967,9788.0
2021-03-15 13:00:00,80.73,80.77,80.69,80.75,16893.0,74.1783,74.2151,74.1416,74.1967,16893.0
2021-03-15 13:30:00,80.74,80.8,80.71,80.76,14284.0,74.1875,74.2426,74.1599,74.2059,14284.0
2021-03-15 14:00:00,80.75,80.79,80.54,80.64,17842.0,74.1967,74.2334,74.0037,74.0956,17842.0
2021-03-15 14:30:00,80.64,80.66,80.52,80.54,13738.0,74.0956,74.114,73.9853,74.0037,13738.0
2021-03-15 15:00:00,80.53,80.57,80.45,80.47,14069.0,73.9945,74.0313,73.921,73.9394,14069.0
2021-03-15 15:30:00,80.47,80.8,80.34,80.78,44372.0,73.9394,74.2426,73.82,74.2242,44372.0
2021-03-16 09:30:00,81.0,81.33,80.86,81.33,21158.0,74.4264,74.7296,74.2978,74.7296,21158.0
2021-03-16 10:00:00,81.31,81.31,80.97,81.09,17477.0,74.7112,74.7112,74.3988,74.5091,17477.0
2021-03-16 10:30:00,81.08,81.24,81.06,81.21,11414.0,74.4999,74.6469,74.4815,74.6194,11414.0
2021-03-16 11:00:00,81.23,82.11,81.02,82.11,170553.0,74.6377,75.4463,74.4448,75.4463,170553.0
2021-03-16 11:30:00,82.07,82.38,80.9,81.14,248360.0,75.4096,75.6944,74.3345,74.555,248360.0
2021-03-16 12:00:00,81.11,81.36,81.06,81.24,30892.0,74.5275,74.7572,74.4815,74.6469,30892.0
2021-03-16 12:30:00,81.23,81.46,80.86,80.89,41563.0,74.6377,74.8491,74.2978,74.3253,41563.0
2021-03-16 13:00:00,80.99,81.27,80.96,81.12,19582.0,74.4172,74.6745,74.3896,74.5367,19582.0
2021-03-16 13:30:00,81.13,81.13,80.89,80.96,25640.0,74.5458,74.5458,74.3253,74.3896,25640.0
2021-03-16 14:00:00,80.91,81.11,80.91,81.03,17603.0,74.3437,74.5275,74.3437,74.454,17603.0
2021-03-16 14:30:00,81.02,81.05,80.77,81.05,30425.0,74.4448,74.4723,74.2151,74.4723,30425.0
2021-03-16 15:00:00,81.04,81.22,80.9,81.18,27667.0,74.4631,74.6285,74.3345,74.5918,27667.0
2021-03-16 15:30:00,81.2,81.48,81.13,81.22,76678.0,74.6102,74.8674,74.5458,74.6285,76678.0
2021-03-17 09:30:00,81.01,81.34,80.8,81.13,23844.0,74.4356,74.7388,74.2426,74.5458,23844.0
2021-03-17 10:00:00,81.12,81.12,80.75,81.1,13272.0,74.5367,74.5367,74.1967,74.5183,13272.0
2021-03-17 10:30:00,81.11,81.11,80.61,80.79,23965.0,74.5275,74.5275,74.068,74.2334,23965.0
2021-03-17 11:00:00,80.78,80.9,80.39,80.47,56753.0,74.2242,74.3345,73.8659,73.9394,56753.0
2021-03-17 11:30:00,80.47,80.62,80.44,80.52,30348.0,73.9394,74.0772,73.9118,73.9853,30348.0
2021-03-17 12:00:00,80.49,80.56,80.27,80.37,31318.0,73.9578,74.0221,73.7556,73.8475,31318.0
2021-03-17 12:30:00,80.33,80.4,80.23,80.34,16443.0,73.8108,73.8751,73.7189,73.82,16443.0
2021-03-17 13:00:00,80.36,80.42,80.29,80.34,20932.0,73.8383,73.8935,73.774,73.82,20932.0
2021-03-17 13:30:00,80.34,80.36,80.24,80.36,28893.0,73.82,73.8383,73.7281,73.8383,28893.0
2021-03-17 14:00:00,80.41,80.77,80.41,80.68,29690.0,73.8843,74.2151,73.8843,74.1324,29690.0
2021-03-17 14:30:00,80.67,81.07,80.58,80.89,38204.0,74.1232,74.4907,74.0405,74.3253,38204.0
2021-03-17 15:00:00,80.9,80.96,80.8,80.84,30019.0,74.3345,74.3896,74.2426,74.2794,30019.0
2021-03-17 15:30:00,80.83,81.01,80.7,80.79,73449.0,74.2702,74.4356,74.1507,74.2334,73449.0
2021-03-18 09:30:00,80.7,81.23,80.49,81.22,19804.0,74.1507,74.6377,73.9578,74.6285,19804.0
2021-03-18 10:00:00,81.3,81.32,81.02,81.11,17982.0,74.702,74.7204,74.4448,74.5275,17982.0
2021-03-18 10:30:00,81.11,81.19,81.05,81.13,15062.0,74.5275,74.601,74.4723,74.5458,15062.0
2021-03-18 11:00:00,81.18,81.67,81.15,81.62,22228.0,74.5918,75.042,74.5642,74.9961,22228.0
2021-03-18 11:30:00,81.63,81.66,81.37,81.6,20265.0,75.0053,75.0328,74.7664,74.9777,20265.0
2021-03-18 12:00:00,81.6,81.76,81.58,81.64,18442.0,74.9777,75.1247,74.9593,75.0145,18442.0
2021-03-18 12:30:00,81.64,81.75,81.35,81.38,18160.0,75.0145,75.1155,74.748,74.7756,18160.0
2021-03-18 13:00:00,81.43,81.63,81.42,81.63,13395.0,74.8215,75.0053,74.8123,75.0053,13395.0
2021-03-18 13:30:00,81.62,81.73,81.57,81.67,12801.0,74.9961,75.0971,74.9501,75.042,12801.0
2021-03-18 14:00:00,81.67,81.7,81.37,81.38,19610.0,75.042,75.0696,74.7664,74.7756,19610.0
2021-03-18 14:30:00,81.36,81.39,81.07,81.14,21586.0,74.7572,74.7847,74.4907,74.555,21586.0
2021-03-18 15:00:00,81.13,81.21,80.94,80.98,30568.0,74.5458,74.6194,74.3713,74.408,30568.0
2021-03-18 15:30:00,81.0,81.1,80.52,80.6,84514.0,74.4264,74.5183,73.9853,74.0589,84514.0
2021-03-19 09:30:00,80.53,81.59,80.21,80.57,48227.0,73.9945,74.9685,73.7005,74.0313,48227.0
2021-03-19 10:00:00,80.6,80.96,80.52,80.74,30556.0,74.0589,74.3896,73.9853,74.1875,30556.0
2021-03-19 10:30:00,80.75,80.85,80.42,80.81,35532.0,74.1967,74.2886,73.8935,74.2518,35532.0
2021-03-19 11:00:00,80.78,80.85,80.67,80.72,35010.0,74.2242,74.2886,74.1232,74.1691,35010.0
2021-03-19 11:30:00,80.7,81.06,80.66,80.98,30883.0,74.1507,74.4815,74.114,74.408,30883.0
2021-03-19 12:00:00,80.96,81.14,80.96,81.04,30938.0,74.3896,74.555,74.3896,74.4631,30938.0
2021-03-19 12:30:00,81.04,81.09,80.92,80.96,59359.0,74.4631,74.5091,74.3529,74.3896,59359.0
2021-03-19 13:00:00,80.93,81.12,80.78,81.1,28157.0,74.3621,74.5367,74.2242,74.5183,28157.0
2021-03-19 13:30:00,81.12,81.12,80.8,80.89,33256.0,74.5367,74.5367,74.2426,74.3253,33256.0
2021-03-19 14:00:00,80.91,81.1,80.83,81.06,56355.0,74.3437,74.5183,74.2702,74.4815,56355.0
2021-03-19 14:30:00,81.07,81.1,80.95,81.04,56021.0,74.4907,74.5183,74.3805,74.4631,56021.0
2021-03-19 15:00:00,81.03,81.05,80.88,80.94,37183.0,74.454,74.4723,74.3161,74.3713,37183.0
2021-03-19 15:30:00,80.92,81.11,80.55,80.55,91679.0,74.3529,74.5275,74.0129,74.0129,91679.0
2021-03-22 09:30:00,80.35,80.57,79.67,79.92,69039.0,73.8291,74.0313,73.2043,73.434,69039.0
2021-03-22 10:00:00,80.01,80.41,79.81,79.83,31618.0,73.5167,73.8843,73.333,73.3513,31618.0
2021-03-22 10:30:00,79.89,80.12,79.82,80.02,26609.0,73.4065,73.6178,73.3422,73.5259,26609.0
2021-03-22 11:00:00,79.97,79.98,79.61,79.63,29327.0,73.48,73.4892,73.1492,73.1676,29327.0
2021-03-22 11:30:00,79.66,79.76,79.56,79.74,55199.0,73.1951,73.287,73.1033,73.2686,55199.0
2021-03-22 12:00:00,79.74,79.81,79.65,79.73,53521.0,73.2686,73.333,73.186,73.2595,53521.0
2021-03-22 12:30:00,79.76,80.23,79.68,79.99,48131.0,73.287,73.7189,73.2135,73.4984,48131.0
2021-03-22 13:00:00,80.03,80.12,79.69,79.79,49943.0,73.5351,73.6178,73.2227,73.3146,49943.0
2021-03-22 13:30:00,79.84,79.86,79.7,79.81,40635.0,73.3605,73.3789,73.2319,73.333,40635.0
2021-03-22 14:00:00,79.81,80.02,79.79,80.02,47733.0,73.333,73.5259,73.3146,73.5259,47733.0
2021-03-22 14:30:00,80.0,80.14,79.96,80.07,38708.0,73.5075,73.6362,73.4708,73.5719,38708.0
2021-03-22 15:00:00,80.1,80.24,79.92,79.92,64932.0,73.5994,73.7281,73.434,73.434,64932.0
2021-03-22 15:30:00,79.94,80.06,79.69,80.0,136315.0,73.4524,73.5627,73.2227,73.5075,136315.0
2021-03-23 09:30:00,80.13,80.21,79.27,79.47,51710.0,73.627,73.7005,72.8368,73.0206,51710.0
2021-03-23 10:00:00,79.51,79.54,79.36,79.44,19542.0,73.0573,73.0849,72.9195,72.993,19542.0
2021-03-23 10:30:00,79.44,79.5,78.91,79.04,43102.0,72.993,73.0481,72.506,72.6255,43102.0
2021-03-23 11:00:00,79.03,79.26,79.02,79.26,41201.0,72.6163,72.8276,72.6071,72.8276,41201.0
2021-03-23 11:30:00,79.26,79.31,79.07,79.19,32015.0,72.8276,72.8735,72.653,72.7633,32015.0
2021-03-23 12:00:00,79.2,79.45,79.02,79.35,36863.0,72.7725,73.0022,72.6071,72.9103,36863.0
2021-03-23 12:30:00,79.34,79.39,79.29,79.31,24166.0,72.9011,72.9471,72.8552,72.8735,24166.0
2021-03-23 13:00:00,79.33,79.63,79.32,79.54,30690.0,72.8919,73.1676,72.8827,73.0849,30690.0
2021-03-23 13:30:00,79.55,79.57,79.28,79.33,32635.0,73.0941,73.1124,72.846,72.8919,32635.0
2021-03-23 14:00:00,79.34,79.42,79.0,79.14,39148.0,72.9011,72.9746,72.5887,72.7173,39148.0
2021-03-23 14:30:00,79.12,79.14,78.85,78.94,35244.0,72.699,72.7173,72.4509,72.5336,35244.0
2021-03-23 15:00:00,78.96,79.0,78.63,78.72,32609.0,72.552,72.5887,72.2487,72.3314,32609.0
2021-03-23 15:30:00,78.69,78.82,78.49,78.61,140961.0,72.3039,72.4233,72.1201,72.2304,140961.0
2021-03-24 09:30:00,78.73,79.14,78.46,79.03,46985.0,72.3406,72.7173,72.0925,72.6163,46985.0
2021-03-24 10:00:00,79.06,79.14,78.87,78.97,30568.0,72.6438,72.7173,72.4693,72.5611,30568.0
2021-03-24 10:30:00,78.94,79.38,78.94,79.23,62708.0,72.5336,72.9379,72.5336,72.8,62708.0
2021-03-24 11:00:00,79.24,79.27,78.99,79.08,39764.0,72.8092,72.8368,72.5795,72.6622,39764.0
2021-03-24 11:30:00,79.09,79.24,78.93,79.23,32579.0,72.6714,72.8092,72.5244,72.8,32579.0
2021-03-24 12:00:00,79.22,79.45,79.15,79.35,37862.0,72.7909,73.0022,72.7265,72.9103,37862.0
2021-03-24 12:30:00,79.36,79.4,79.22,79.29,20236.0,72.9195,72.9562,72.7909,72.8552,20236.0
2021-03-24 13:00:00,79.29,79.29,78.94,79.08,20810.0,72.8552,72.8552,72.5336,72.6622,20810.0
2021-03-24 13:30:00,79.08,79.24,78.93,79.22,30758.0,72.6622,72.8092,72.5244,72.7909,30758.0
2021-03-24 14:00:00,79.22,79.29,79.12,79.12,25519.0,72.7909,72.8552,72.699,72.699,25519.0
2021-03-24 14:30:00,79.09,79.27,78.95,79.12,25179.0,72.6714,72.8368,72.5428,72.699,25179.0
2021-03-24 15:00:00,79.11,79.21,78.94,79.04,39960.0,72.6898,72.7817,72.5336,72.6255,39960.0
2021-03-24 15:30:00,79.03,79.05,78.63,78.79,233242.0,72.6163,72.6346,72.2487,72.3957,233242.0
2021-03-25 09:30:00,78.84,79.01,78.62,78.82,28542.0,72.4417,72.5979,72.2395,72.4233,28542.0
2021-03-25 10:00:00,78.89,79.16,78.89,79.09,28532.0,72.4876,72.7357,72.4876,72.6714,28532.0
2021-03-25 10:30:00,79.09,79.17,78.95,79.15,26183.0,72.6714,72.7449,72.5428,72.7265,26183.0
2021-03-25 11:00:00,79.21,79.78,79.14,79.77,36868.0,72.7817,73.3054,72.7173,73.2962,36868.0
2021-03-25 11:30:00,79.76,79.83,79.47,79.83,21729.0,73.287,73.3513,73.0206,73.3513,21729.0
2021-03-25 12:00:00,79.89,79.95,79.72,79.73,34138.0,73.4065,73.4616,73.2503,73.2595,34138.0
2021-03-25 12:30:00,79.73,80.04,79.61,80.02,77397.0,73.2595,73.5443,73.1492,73.5259,77397.0
2021-03-25 13:00:00,80.0,80.31,79.96,80.23,33372.0,73.5075,73.7924,73.4708,73.7189,33372.0
2021-03-25 13:30:00,80.27,80.35,80.13,80.2,28672.0,73.7556,73.8291,73.627,73.6913,28672.0
2021-03-25 14:00:00,80.22,80.26,80.0,80.01,35203.0,73.7097,73.7464,73.5075,73.5167,35203.0
2021-03-25 14:30:00,80.04,80.5,80.03,80.39,31730.0,73.5443,73.967,73.5351,73.8659,31730.0
2021-03-25 15:00:00,80.4,80.44,80.19,80.29,34798.0,73.8751,73.9118,73.6821,73.774,34798.0
2021-03-25 15:30:00,80.27,80.39,80.17,80.26,70010.0,73.7556,73.8659,73.6638,73.7464,70010.0
2021-03-26 09:30:00,80.06,80.77,79.86,80.76,24696.0,73.5627,74.2151,73.3789,74.2059,24696.0
2021-03-26 10:00:00,80.7,81.22,80.7,81.16,24344.0,74.1507,74.6285,74.1507,74.5734,24344.0
2021-03-26 10:30:00,81.17,81.42,81.16,81.38,24594.0,74.5826,74.8123,74.5734,74.7756,24594.0
2021-03-26 11:00:00,81.38,81.61,81.31,81.51,40441.0,74.7756,74.9869,74.7112,74.895,40441.0
2021-03-26 11:30:00,81.5,81.7,81.44,81.63,19389.0,74.8858,75.0696,74.8307,75.0053,19389.0
2021-03-26 12:00:00,81.72,81.89,81.69,81.83,17249.0,75.088,75.2442,75.0604,75.189,17249.0
2021-03-26 12:30:00,81.84,81.94,81.8,81.86,20735.0,75.1982,75.2901,75.1615,75.2166,20735.0
2021-03-26 13:00:00,81.87,82.0,81.69,81.79,23078.0,75.2258,75.3452,75.0604,75.1523,23078.0
2021-03-26 13:30:00,81.8,81.81,81.57,81.75,25035.0,75.1615,75.1707,74.9501,75.1155,25035.0
2021-03-26 14:00:00,81.77,81.85,81.55,81.8,20681.0,75.1339,75.2074,74.9318,75.1615,20681.0
2021-03-26 14:30:00,81.8,82.0,81.53,81.96,28248.0,75.1615,75.3452,74.9134,75.3085,28248.0
2021-03-26 15:00:00,81.95,82.2,81.69,81.7,53789.0,75.2993,75.529,75.0604,75.0696,53789.0
2021-03-26 15:30:00,81.71,82.17,81.56,82.11,77650.0,75.0788,75.5014,74.9409,75.4463,77650.0
2021-03-29 09:30:00,81.77,82.14,81.41,81.91,35252.0,75.1339,75.4739,74.8031,75.2625,35252.0
2021-03-29 10:00:00,81.9,81.9,81.52,81.54,19352.0,75.2534,75.2534,74.9042,74.9226,19352.0
2021-03-29 10:30:00,81.56,81.66,81.46,81.56,12662.0,74.9409,75.0328,74.8491,74.9409,12662.0
2021-03-29 11:00:00,81.55,81.7,81.42,81.69,16737.0,74.9318,75.0696,74.8123,75.0604,16737.0
2021-03-29 11:30:00,81.71,81.85,81.71,81.79,15726.0,75.0788,75.2074,75.0788,75.1523,15726.0
2021-03-29 12:00:00,81.75,81.81,81.38,81.48,21784.0,75.1155,75.1707,74.7756,74.8674,21784.0
2021-03-29 12:30:00,81.48,81.7,81.47,81.7,20936.0,74.8674,75.0696,74.8582,75.0696,20936.0
2021-03-29 13:00:00,81.75,81.92,81.72,81.72,11524.0,75.1155,75.2717,75.088,75.088,11524.0
2021-03-29 13:30:00,81.74,81.99,81.7,81.87,29173.0,75.1063,75.336,75.0696,75.2258,29173.0
2021-03-29 14:00:00,81.85,81.97,81.82,81.9,33581.0,75.2074,75.3177,75.1798,75.2534,33581.0
2021-03-29 14:30:00,81.87,81.87,81.59,81.69,89160.0,75.2258,75.2258,74.9685,75.0604,89160.0
2021-03-29 15:00:00,81.69,81.93,81.57,81.93,46132.0,75.0604,75.2809,74.9501,75.2809,46132.0
2021-03-29 15:30:00,81.93,82.17,81.72,81.81,111740.0,75.2809,75.5014,75.088,75.1707,111740.0
2021-03-30 09:30:00,81.37,81.49,80.26,80.34,43221.0,75.1056,75.2164,74.0811,74.1549,43221.0
2021-03-30 10:00:00,80.35,80.35,79.86,79.88,30309.0,74.1641,74.1641,73.7119,73.7303,30309.0
2021-03-30 10:30:00,79.92,79.92,79.66,79.73,34704.0,73.7672,73.7672,73.5273,73.5919,34704.0
2021-03-30 11:00:00,79.68,79.77,79.26,79.28,38110.0,73.5457,73.6288,73.1581,73.1765,38110.0
2021-03-30 11:30:00,79.3,79.36,78.97,79.01,45149.0,73.195,73.2504,72.8904,72.9273,45149.0
2021-03-30 12:00:00,78.96,79.25,78.93,79.21,32846.0,72.8812,73.1488,72.8535,73.1119,32846.0
2021-03-30 12:30:00,79.21,79.62,79.15,79.52,36569.0,73.1119,73.4903,73.0565,73.398,36569.0
2021-03-30 13:00:00,79.54,79.6,79.39,79.58,28804.0,73.4165,73.4719,73.278,73.4534,28804.0
2021-03-30 13:30:00,79.58,79.62,79.52,79.59,56139.0,73.4534,73.4903,73.398,73.4626,56139.0
2021-03-30 14:00:00,79.58,79.98,79.56,79.97,34049.0,73.4534,73.8226,73.435,73.8134,34049.0
2021-03-30 14:30:00,79.96,80.05,79.8,80.03,34378.0,73.8042,73.8872,73.6565,73.8688,34378.0
2021-03-30 15:00:00,80.0,80.0,79.71,79.72,38910.0,73.8411,73.8411,73.5734,73.5826,38910.0
2021-03-30 15:30:00,79.69,79.77,79.1,79.29,210663.0,73.555,73.6288,73.0104,73.1857,210663.0
2021-03-31 09:30:00,74.93,77.14,74.46,76.0,420482.0,69.1614,71.2013,68.7276,70.149,420482.0
2021-03-31 10:00:00,76.0,76.15,74.68,74.73,353469.0,70.149,70.2875,68.9307,68.9768,353469.0
2021-03-31 10:30:00,74.77,75.5,74.29,75.2,336597.0,69.0137,69.6875,68.5707,69.4106,336597.0
2021-03-31 11:00:00,75.19,75.22,73.54,73.79,417255.0,69.4014,69.4291,67.8784,68.1092,417255.0
2021-03-31 11:30:00,73.78,74.47,73.35,74.12,460220.0,68.0999,68.7368,67.703,68.4138,460220.0
2021-03-31 12:00:00,74.24,74.34,73.34,73.92,235894.0,68.5245,68.6168,67.6938,68.2292,235894.0
2021-03-31 12:30:00,73.91,74.03,73.43,73.51,155113.0,68.2199,68.3307,67.7769,67.8507,155113.0
2021-03-31 13:00:00,73.51,73.63,73.13,73.44,180942.0,67.8507,67.9615,67.5,67.7861,180942.0
2021-03-31 13:30:00,73.47,73.47,72.1,72.1,492281.0,67.8138,67.8138,66.5493,66.5493,492281.0
2021-03-31 14:00:00,72.11,72.7,71.68,72.17,365416.0,66.5585,67.1031,66.1616,66.6139,365416.0
2021-03-31 14:30:00,72.19,72.38,71.41,71.62,509651.0,66.6323,66.8077,65.9124,66.1062,509651.0
2021-03-31 15:00:00,71.63,71.78,70.89,70.91,415512.0,66.1155,66.2539,65.4324,65.4509,415512.0
2021-03-31 15:30:00,70.91,70.96,70.05,70.15,1317332.0,65.4509,65.497,64.6571,64.7494,1317332.0
2021-04-01 09:30:00,71.0,72.6,70.55,72.22,595541.0,65.534,67.0108,65.1186,66.66,595541.0
2021-04-01 10:00:00,72.37,72.83,71.98,72.21,402882.0,66.7985,67.2231,66.4385,66.6508,402882.0
2021-04-01 10:30:00,72.23,72.93,72.1,72.81,105905.0,66.6693,67.3154,66.5493,67.2046,105905.0
2021-04-01 11:00:00,72.8,73.52,72.37,73.3,170052.0,67.1954,67.86,66.7985,67.6569,170052.0
2021-04-01 11:30:00,73.31,73.93,73.06,73.1,162402.0,67.6661,68.2384,67.4354,67.4723,162402.0
2021-04-01 12:00:00,73.11,73.35,72.9,73.06,76763.0,67.4815,67.703,67.2877,67.4354,76763.0
2021-04-01 12:30:00,73.06,73.11,72.6,72.65,89203.0,67.4354,67.4815,67.0108,67.0569,89203.0
2021-04-01 13:00:00,72.65,72.65,71.88,72.27,207559.0,67.0569,67.0569,66.3462,66.7062,207559.0
2021-04-01 13:30:00,72.28,72.28,71.56,71.76,243852.0,66.7154,66.7154,66.0508,66.2355,243852.0
2021-04-01 14:00:00,71.76,71.83,70.34,70.7,246027.0,66.2355,66.3001,64.9248,65.2571,246027.0
2021-04-01 14:30:00,70.67,71.19,70.41,71.05,242570.0,65.2294,65.7093,64.9894,65.5801,242570.0
2021-04-01 15:00:00,71.05,71.98,71.04,71.86,155108.0,65.5801,66.4385,65.5709,66.3278,155108.0
2021-04-01 15:30:00,71.87,72.56,71.66,72.43,360153.0,66.337,66.9739,66.1432,66.8539,360153.0
2021-04-05 09:30:00,72.54,72.9,72.05,72.07,52424.0,66.9554,67.2877,66.5031,66.5216,52424.0
2021-04-05 10:00:00,72.08,72.33,71.8,72.17,41768.0,66.5308,66.7616,66.2724,66.6139,41768.0
2021-04-05 10:30:00,72.17,72.37,71.78,71.81,27272.0,66.6139,66.7985,66.2539,66.2816,27272.0
2021-04-05 11:00:00,71.78,71.9,71.66,71.9,48742.0,66.2539,66.3647,66.1432,66.3647,48742.0
2021-04-05 11:30:00,71.84,72.12,71.82,72.0,32823.0,66.3093,66.5677,66.2908,66.457,32823.0
2021-04-05 12:00:00,71.99,71.99,71.62,71.74,37140.0,66.4477,66.4477,66.1062,66.217,37140.0
2021-04-05 12:30:00,71.69,71.7,71.39,71.55,50674.0,66.1708,66.1801,65.8939,66.0416,50674.0
2021-04-05 13:00:00,71.52,71.58,71.4,71.46,34847.0,66.0139,66.0693,65.9032,65.9585,34847.0
2021-04-05 13:30:00,71.48,71.52,71.32,71.45,35049.0,65.977,66.0139,65.8293,65.9493,35049.0
2021-04-05 14:00:00,71.45,71.78,71.45,71.75,94440.0,65.9493,66.2539,65.9493,66.2262,94440.0
2021-04-05 14:30:00,71.78,72.04,71.76,72.03,47186.0,66.2539,66.4939,66.2355,66.4847,47186.0
2021-04-05 15:00:00,72.01,72.2,71.9,72.05,57098.0,66.4662,66.6416,66.3647,66.5031,57098.0
2021-04-05 15:30:00,72.08,72.51,72.04,72.13,156243.0,66.5308,66.9277,66.4939,66.577,156243.0
2021-04-06 09:30:00,71.99,71.99,71.15,71.48,97703.0,66.4477,66.4477,65.6724,65.977,97703.0
2021-04-06 10:00:00,71.45,72.0,71.4,72.0,45421.0,65.9493,66.457,65.9032,66.457,45421.0
2021-04-06 10:30:00,71.96,72.29,71.89,72.14,39329.0,66.4201,66.7246,66.3554,66.5862,39329.0
2021-04-06 11:00:00,72.09,72.33,72.01,72.22,34820.0,66.54,66.7616,66.4662,66.66,34820.0
2021-04-06 11:30:00,72.23,72.31,72.01,72.07,39998.0,66.6693,66.7431,66.4662,66.5216,39998.0
2021-04-06 12:00:00,72.11,72.17,71.96,72.07,33983.0,66.5585,66.6139,66.4201,66.5216,33983.0
2021-04-06 12:30:00,72.08,72.15,71.94,72.1,73847.0,66.5308,66.5954,66.4016,66.5493,73847.0
2021-04-06 13:00:00,72.12,72.19,72.04,72.19,22794.0,66.5677,66.6323,66.4939,66.6323,22794.0
2021-04-06 13:30:00,72.18,72.27,72.11,72.19,14751.0,66.6231,66.7062,66.5585,66.6323,14751.0
2021-04-06 14:00:00,72.14,72.2,72.1,72.19,23193.0,66.5862,66.6416,66.5493,66.6323,23193.0
2021-04-06 14:30:00,72.19,72.31,72.16,72.25,21255.0,66.6323,66.7431,66.6047,66.6877,21255.0
2021-04-06 15:00:00,72.27,72.27,72.02,72.25,66253.0,66.7062,66.7062,66.4754,66.6877,66253.0
2021-04-06 15:30:00,72.25,72.36,72.07,72.33,152917.0,66.6877,66.7893,66.5216,66.7616,152917.0
2021-04-07 09:30:00,72.18,72.23,71.56,71.6,55674.0,66.6231,66.6693,66.0508,66.0878,55674.0
2021-04-07 10:00:00,71.6,72.09,71.6,72.0,45738.0,66.0878,66.54,66.0878,66.457,45738.0
2021-04-07 10:30:00,72.06,72.21,71.94,72.0,70723.0,66.5124,66.6508,66.4016,66.457,70723.0
2021-04-07 11:00:00,72.02,72.59,71.99,72.57,44286.0,66.4754,67.0016,66.4477,66.9831,44286.0
2021-04-07 11:30:00,72.58,72.68,72.31,72.39,35536.0,66.9923,67.0846,66.7431,66.817,35536.0
2021-04-07 12:00:00,72.38,72.76,72.35,72.6,32503.0,66.8077,67.1585,66.78,67.0108,32503.0
2021-04-07 12:30:00,72.59,72.81,72.58,72.62,33131.0,67.0016,67.2046,66.9923,67.0292,33131.0
2021-04-07 13:00:00,72.6,72.63,72.43,72.54,22223.0,67.0108,67.0385,66.8539,66.9554,22223.0
2021-04-07 13:30:00,72.54,72.67,72.31,72.34,36383.0,66.9554,67.0754,66.7431,66.7708,36383.0
2021-04-07 14:00:00,72.34,72.52,72.26,72.49,34787.0,66.7708,66.9369,66.697,66.9093,34787.0
2021-04-07 14:30:00,72.5,72.53,72.33,72.35,33127.0,66.9185,66.9462,66.7616,66.78,33127.0
2021-04-07 15:00:00,72.34,72.42,72.27,72.39,54191.0,66.7708,66.8446,66.7062,66.817,54191.0
2021-04-07 15:30:00,72.41,72.86,72.35,72.82,184197.0,66.8354,67.2508,66.78,67.2138,184197.0
2021-04-08 09:30:00,72.42,73.37,72.26,73.24,83887.0,66.8446,67.7215,66.697,67.6015,83887.0
2021-04-08 10:00:00,73.25,73.68,73.25,73.43,39918.0,67.6107,68.0076,67.6107,67.7769,39918.0
2021-04-08 10:30:00,73.45,73.81,73.4,73.78,32521.0,67.7953,68.1276,67.7492,68.0999,32521.0
2021-04-08 11:00:00,73.78,73.78,73.44,73.53,34834.0,68.0999,68.0999,67.7861,67.8692,34834.0
2021-04-08 11:30:00,73.52,73.82,73.37,73.81,42083.0,67.86,68.1369,67.7215,68.1276,42083.0
2021-04-08 12:00:00,73.79,73.95,73.7,73.84,57083.0,68.1092,68.2569,68.0261,68.1553,57083.0
2021-04-08 12:30:00,73.86,73.98,73.79,73.79,28054.0,68.1738,68.2845,68.1092,68.1092,28054.0
2021-04-08 13:00:00,73.76,73.84,73.51,73.72,258522.0,68.0815,68.1553,67.8507,68.0446,258522.0
2021-04-08 13:30:00,73.71,73.89,73.66,73.75,46046.0,68.0353,68.2015,67.9892,68.0722,46046.0
2021-04-08 14:00:00,73.74,74.02,73.64,73.97,95611.0,68.063,68.3215,67.9707,68.2753,95611.0
2021-04-08 14:30:00,73.94,74.02,73.59,73.62,65423.0,68.2476,68.3215,67.9246,67.9523,65423.0
2021-04-08 15:00:00,73.62,73.79,73.61,73.65,83431.0,67.9523,68.1092,67.943,67.9799,83431.0
2021-04-08 15:30:00,73.65,73.82,73.42,73.71,161756.0,67.9799,68.1369,67.7677,68.0353,161756.0
2021-04-09 09:30:00,73.65,74.04,73.45,73.62,25159.0,67.9799,68.3399,67.7953,67.9523,25159.0
2021-04-09 10:00:00,73.58,73.68,73.39,73.52,29390.0,67.9153,68.0076,67.74,67.86,29390.0
2021-04-09 10:30:00,73.5,73.52,73.31,73.34,21723.0,67.8415,67.86,67.6661,67.6938,21723.0
2021-04-09 11:00:00,73.33,73.34,73.08,73.08,23483.0,67.6846,67.6938,67.4538,67.4538,23483.0
2021-04-09 11:30:00,73.06,73.22,73.01,73.01,19186.0,67.4354,67.5831,67.3892,67.3892,19186.0
2021-04-09 12:00:00,73.03,73.14,73.02,73.1,22147.0,67.4077,67.5092,67.3984,67.4723,22147.0
2021-04-09 12:30:00,73.11,73.17,72.9,72.9,23655.0,67.4815,67.5369,67.2877,67.2877,23655.0
2021-04-09 13:00:00,72.9,73.07,72.89,73.01,16066.0,67.2877,67.4446,67.2785,67.3892,16066.0
2021-04-09 13:30:00,73.0,73.28,73.0,73.26,21941.0,67.38,67.6384,67.38,67.62,21941.0
2021-04-09 14:00:00,73.26,73.61,73.26,73.39,38809.0,67.62,67.943,67.62,67.74,38809.0
2021-04-09 14:30:00,73.36,73.52,73.27,73.47,28010.0,67.7123,67.86,67.6292,67.8138,28010.0
2021-04-09 15:00:00,73.47,73.58,73.38,73.57,38926.0,67.8138,67.9153,67.7307,67.9061,38926.0
2021-04-09 15:30:00,73.58,73.91,73.46,73.66,159798.0,67.9153,68.2199,67.8046,67.9892,159798.0
2021-04-12 09:30:00,74.01,74.24,73.87,74.19,43797.0,68.3122,68.5245,68.183,68.4784,43797.0
2021-04-12 10:00:00,74.15,74.15,73.69,73.84,27056.0,68.4415,68.4415,68.0169,68.1553,27056.0
2021-04-12 10:30:00,73.84,74.14,73.77,74.12,29941.0,68.1553,68.4322,68.0907,68.4138,29941.0
2021-04-12 11:00:00,74.14,74.58,74.1,74.36,95493.0,68.4322,68.8384,68.3953,68.6353,95493.0
2021-04-12 11:30:00,74.35,74.41,74.2,74.36,29451.0,68.6261,68.6814,68.4876,68.6353,29451.0
2021-04-12 12:00:00,74.36,74.6,74.36,74.59,27607.0,68.6353,68.8568,68.6353,68.8476,27607.0
2021-04-12 12:30:00,74.58,74.61,74.38,74.43,28569.0,68.8384,68.866,68.6537,68.6999,28569.0
2021-04-12 13:00:00,74.44,74.45,74.02,74.05,78824.0,68.7091,68.7184,68.3215,68.3492,78824.0
2021-04-12 13:30:00,74.06,74.12,73.89,73.94,25519.0,68.3584,68.4138,68.2015,68.2476,25519.0
2021-04-12 14:00:00,73.97,74.12,73.94,74.04,33322.0,68.2753,68.4138,68.2476,68.3399,33322.0
2021-04-12 14:30:00,74.05,74.11,73.91,74.09,23748.0,68.3492,68.4045,68.2199,68.3861,23748.0
2021-04-12 15:00:00,74.08,74.24,74.07,74.24,40299.0,68.3768,68.5245,68.3676,68.5245,40299.0
2021-04-12 15:30:00,74.23,74.51,74.19,74.37,158189.0,68.5153,68.7737,68.4784,68.6445,158189.0
2021-04-13 09:30:00,74.23,74.35,73.77,74.03,13695.0,68.5153,68.6261,68.0907,68.3307,13695.0
2021-04-13 10:00:00,73.99,74.05,73.71,73.86,21362.0,68.2938,68.3492,68.0353,68.1738,21362.0
2021-04-13 10:30:00,73.89,74.03,73.76,73.88,11767.0,68.2015,68.3307,68.0815,68.1922,11767.0
2021-04-13 11:00:00,73.85,73.96,73.73,73.95,16384.0,68.1646,68.2661,68.0538,68.2569,16384.0
2021-04-13 11:30:00,73.94,74.05,73.91,73.91,16351.0,68.2476,68.3492,68.2199,68.2199,16351.0
2021-04-13 12:00:00,73.93,74.03,73.88,73.95,20832.0,68.2384,68.3307,68.1922,68.2569,20832.0
2021-04-13 12:30:00,73.95,73.99,73.87,73.91,16477.0,68.2569,68.2938,68.183,68.2199,16477.0
2021-04-13 13:00:00,73.92,73.94,73.79,73.87,12326.0,68.2292,68.2476,68.1092,68.183,12326.0
2021-04-13 13:30:00,73.87,74.06,73.87,74.01,13326.0,68.183,68.3584,68.183,68.3122,13326.0
2021-04-13 14:00:00,74.04,74.37,74.02,74.33,22787.0,68.3399,68.6445,68.3215,68.6076,22787.0
2021-04-13 14:30:00,74.34,74.5,74.3,74.43,47215.0,68.6168,68.7645,68.5799,68.6999,47215.0
2021-04-13 15:00:00,74.42,74.51,74.36,74.38,17922.0,68.6907,68.7737,68.6353,68.6537,17922.0
2021-04-13 15:30:00,74.39,74.4,74.13,74.14,59316.0,68.663,68.6722,68.423,68.4322,59316.0
2021-04-14 09:30:00,73.56,74.48,73.24,74.48,23148.0,67.8969,68.746,67.6015,68.746,23148.0
2021-04-14 10:00:00,74.48,74.49,74.13,74.21,19019.0,68.746,68.7553,68.423,68.4968,19019.0
2021-04-14 10:30:00,74.23,74.4,74.08,74.2,20361.0,68.5153,68.6722,68.3768,68.4876,20361.0
2021-04-14 11:00:00,74.2,74.45,74.19,74.4,21864.0,68.4876,68.7184,68.4784,68.6722,21864.0
2021-04-14 11:30:00,74.43,74.51,74.31,74.39,16743.0,68.6999,68.7737,68.5891,68.663,16743.0
2021-04-14 12:00:00,74.37,74.39,74.2,74.21,19154.0,68.6445,68.663,68.4876,68.4968,19154.0
2021-04-14 12:30:00,74.2,74.27,74.1,74.2,24506.0,68.4876,68.5522,68.3953,68.4876,24506.0
2021-04-14 13:00:00,74.2,74.56,74.19,74.55,15560.0,68.4876,68.8199,68.4784,68.8107,15560.0
2021-04-14 13:30:00,74.53,74.66,74.39,74.41,90239.0,68.7922,68.9122,68.663,68.6814,90239.0
2021-04-14 14:00:00,74.41,74.51,74.12,74.48,27032.0,68.6814,68.7737,68.4138,68.746,27032.0
2021-04-14 14:30:00,74.48,74.62,74.42,74.46,50817.0,68.746,68.8753,68.6907,68.7276,50817.0
2021-04-14 15:00:00,74.44,74.63,74.42,74.53,49429.0,68.7091,68.8845,68.6907,68.7922,49429.0
2021-04-14 15:30:00,74.53,74.56,74.3,74.4,110031.0,68.7922,68.8199,68.5799,68.6722,110031.0
2021-04-15 09:30:00,74.91,75.1,74.79,74.87,23217.0,69.1429,69.3183,69.0322,69.106,23217.0
2021-04-15 10:00:00,75.0,75.25,74.94,75.21,20649.0,69.226,69.4568,69.1706,69.4198,20649.0
2021-04-15 10:30:00,75.22,75.85,75.22,75.76,52109.0,69.4291,70.0106,69.4291,69.9275,52109.0
2021-04-15 11:00:00,75.77,75.82,75.51,75.76,38048.0,69.9367,69.9829,69.6968,69.9275,38048.0
2021-04-15 11:30:00,75.76,75.84,75.56,75.58,36892.0,69.9275,70.0013,69.7429,69.7614,36892.0
2021-04-15 12:00:00,75.56,75.7,75.45,75.49,21063.0,69.7429,69.8721,69.6414,69.6783,21063.0
2021-04-15 12:30:00,75.48,75.55,75.41,75.49,16559.0,69.6691,69.7337,69.6045,69.6783,16559.0
2021-04-15 13:00:00,75.48,75.67,75.37,75.37,47492.0,69.6691,69.8444,69.5675,69.5675,47492.0
2021-04-15 13:30:00,75.32,75.41,75.23,75.3,12442.0,69.5214,69.6045,69.4383,69.5029,12442.0
2021-04-15 14:00:00,75.29,75.32,75.18,75.31,18879.0,69.4937,69.5214,69.3922,69.5122,18879.0
2021-04-15 14:30:00,75.31,75.33,75.1,75.1,21620.0,69.5122,69.5306,69.3183,69.3183,21620.0
2021-04-15 15:00:00,75.13,75.19,75.04,75.05,25981.0,69.346,69.4014,69.2629,69.2722,25981.0
2021-04-15 15:30:00,75.04,75.08,74.85,74.96,103852.0,69.2629,69.2999,69.0876,69.1891,103852.0
2021-04-16 09:30:00,75.54,75.72,75.22,75.53,23764.0,69.7244,69.8906,69.4291,69.7152,23764.0
2021-04-16 10:00:00,75.53,75.73,75.38,75.72,22727.0,69.7152,69.8998,69.5768,69.8906,22727.0
2021-04-16 10:30:00,75.76,75.79,75.55,75.64,20992.0,69.9275,69.9552,69.7337,69.8167,20992.0
2021-04-16 11:00:00,75.64,75.81,75.56,75.6,22023.0,69.8167,69.9737,69.7429,69.7798,22023.0
2021-04-16 11:30:00,75.61,75.66,75.41,75.43,32883.0,69.7891,69.8352,69.6045,69.6229,32883.0
2021-04-16 12:00:00,75.42,75.68,75.26,75.65,28210.0,69.6137,69.8537,69.466,69.826,28210.0
2021-04-16 12:30:00,75.67,75.73,75.57,75.7,20925.0,69.8444,69.8998,69.7521,69.8721,20925.0
2021-04-16 13:00:00,75.73,75.73,75.56,75.69,17738.0,69.8998,69.8998,69.7429,69.8629,17738.0
2021-04-16 13:30:00,75.7,75.84,75.69,75.84,24747.0,69.8721,70.0013,69.8629,70.0013,24747.0
2021-04-16 14:00:00,75.84,75.98,75.79,75.9,38264.0,70.0013,70.1306,69.9552,70.0567,38264.0
2021-04-16 14:30:00,75.9,75.99,75.8,75.9,36194.0,70.0567,70.1398,69.9644,70.0567,36194.0
2021-04-16 15:00:00,75.9,76.06,75.81,75.9,35506.0,70.0567,70.2044,69.9737,70.0567,35506.0
2021-04-16 15:30:00,75.89,76.25,75.85,76.12,183383.0,70.0475,70.3798,70.0106,70.2598,183383.0
2021-04-19 09:30:00,76.28,76.45,75.95,76.18,23790.0,70.4075,70.5644,70.1029,70.3152,23790.0
2021-04-19 10:00:00,76.2,76.36,76.05,76.35,15134.0,70.3336,70.4813,70.1952,70.4721,15134.0
2021-04-19 10:30:00,76.36,76.39,76.01,76.15,12869.0,70.4813,70.509,70.1583,70.2875,12869.0
2021-04-19 11:00:00,76.14,76.54,76.04,76.5,27578.0,70.2783,70.6475,70.186,70.6105,27578.0
2021-04-19 11:30:00,76.5,76.53,76.3,76.47,20717.0,70.6105,70.6382,70.4259,70.5828,20717.0
2021-04-19 12:00:00,76.45,76.59,76.35,76.49,19409.0,70.5644,70.6936,70.4721,70.6013,19409.0
2021-04-19 12:30:00,76.48,76.64,76.38,76.62,18673.0,70.5921,70.7398,70.4998,70.7213,18673.0
2021-04-19 13:00:00,76.62,76.95,76.61,76.94,67628.0,70.7213,71.0259,70.7121,71.0167,67628.0
2021-04-19 13:30:00,76.94,76.95,76.71,76.84,33418.0,71.0167,71.0259,70.8044,70.9244,33418.0
2021-04-19 14:00:00,76.84,76.95,76.8,76.88,27815.0,70.9244,71.0259,70.8874,70.9613,27815.0
2021-04-19 14:30:00,76.89,77.06,76.86,77.03,46729.0,70.9705,71.1274,70.9428,71.0997,46729.0
2021-04-19 15:00:00,77.04,77.06,76.68,76.84,106204.0,71.109,71.1274,70.7767,70.9244,106204.0
2021-04-19 15:30:00,76.83,76.96,76.68,76.87,203703.0,70.9151,71.0351,70.7767,70.9521,203703.0
2021-04-20 09:30:00,76.8,77.27,76.04,76.08,52179.0,70.8874,71.3213,70.186,70.2229,52179.0
2021-04-20 10:00:00,76.08,76.48,75.99,76.45,53025.0,70.2229,70.5921,70.1398,70.5644,53025.0
2021-04-20 10:30:00,76.42,76.5,75.9,75.92,85717.0,70.5367,70.6105,70.0567,70.0752,85717.0
2021-04-20 11:00:00,75.92,76.14,75.89,76.0,22237.0,70.0752,70.2783,70.0475,70.149,22237.0
2021-04-20 11:30:00,75.95,76.4,75.89,76.4,29792.0,70.1029,70.5182,70.0475,70.5182,29792.0
2021-04-20 12:00:00,76.39,76.62,76.33,76.54,24282.0,70.509,70.7213,70.4536,70.6475,24282.0
2021-04-20 12:30:00,76.54,76.75,76.51,76.73,20695.0,70.6475,70.8413,70.6198,70.8228,20695.0
2021-04-20 13:00:00,76.72,76.72,76.44,76.66,23356.0,70.8136,70.8136,70.5552,70.7582,23356.0
2021-04-20 13:30:00,76.64,76.7,76.5,76.7,19887.0,70.7398,70.7951,70.6105,70.7951,19887.0
2021-04-20 14:00:00,76.65,76.75,76.59,76.59,17457.0,70.749,70.8413,70.6936,70.6936,17457.0
2021-04-20 14:30:00,76.6,76.68,76.51,76.68,26220.0,70.7028,70.7767,70.6198,70.7767,26220.0
2021-04-20 15:00:00,76.68,76.78,76.56,76.73,104315.0,70.7767,70.869,70.6659,70.8228,104315.0
2021-04-20 15:30:00,76.73,77.08,76.69,76.81,122639.0,70.8228,71.1459,70.7859,70.8967,122639.0
2021-04-21 09:30:00,76.96,77.95,76.75,77.65,89227.0,71.0351,71.9489,70.8413,71.672,89227.0
2021-04-21 10:00:00,77.66,77.66,77.37,77.53,42787.0,71.6812,71.6812,71.4136,71.5612,42787.0
2021-04-21 10:30:00,77.51,77.62,77.17,77.29,83925.0,71.5428,71.6443,71.229,71.3397,83925.0
2021-04-21 11:00:00,77.29,77.4,77.19,77.28,25604.0,71.3397,71.4412,71.2474,71.3305,25604.0
2021-04-21 11:30:00,77.27,77.49,77.25,77.33,46289.0,71.3213,71.5243,71.3028,71.3766,46289.0
2021-04-21 12:00:00,77.33,77.35,77.13,77.17,18968.0,71.3766,71.3951,71.192,71.229,18968.0
2021-04-21 12:30:00,77.15,77.15,76.97,77.02,14690.0,71.2105,71.2105,71.0444,71.0905,14690.0
2021-04-21 13:00:00,77.04,77.28,77.02,77.28,20006.0,71.109,71.3305,71.0905,71.3305,20006.0
2021-04-21 13:30:00,77.3,77.31,77.09,77.12,22595.0,71.3489,71.3582,71.1551,71.1828,22595.0
2021-04-21 14:00:00,77.14,77.29,77.08,77.1,36045.0,71.2013,71.3397,71.1459,71.1643,36045.0
2021-04-21 14:30:00,77.13,77.14,76.97,77.0,23236.0,71.192,71.2013,71.0444,71.072,23236.0
2021-04-21 15:00:00,77.0,77.19,76.93,77.16,47597.0,71.072,71.2474,71.0074,71.2197,47597.0
2021-04-21 15:30:00,77.15,77.4,77.13,77.21,107720.0,71.2105,71.4412,71.192,71.2659,107720.0
2021-04-22 09:30:00,77.35,77.6,77.23,77.45,23281.0,71.3951,71.6259,71.2843,71.4874,23281.0
2021-04-22 10:00:00,77.41,77.56,77.35,77.42,30783.0,71.4505,71.5889,71.3951,71.4597,30783.0
2021-04-22 10:30:00,77.45,77.66,77.42,77.65,30413.0,71.4874,71.6812,71.4597,71.672,30413.0
2021-04-22 11:00:00,77.62,77.85,77.61,77.77,30057.0,71.6443,71.8566,71.6351,71.7828,30057.0
2021-04-22 11:30:00,77.73,77.95,77.68,77.9,57916.0,71.7458,71.9489,71.6997,71.9028,57916.0
2021-04-22 12:00:00,77.89,78.13,77.88,78.13,28236.0,71.8935,72.115,71.8843,72.115,28236.0
2021-04-22 12:30:00,78.12,78.28,78.08,78.22,28547.0,72.1058,72.2535,72.0689,72.1981,28547.0
2021-04-22 13:00:00,78.24,78.27,77.59,77.81,79901.0,72.2166,72.2443,71.6166,71.8197,79901.0
2021-04-22 13:30:00,77.81,78.04,77.35,77.42,33392.0,71.8197,72.032,71.3951,71.4597,33392.0
2021-04-22 14:00:00,77.35,77.75,77.29,77.72,26405.0,71.3951,71.7643,71.3397,71.7366,26405.0
2021-04-22 14:30:00,77.75,77.97,77.67,77.79,37743.0,71.7643,71.9674,71.6905,71.8012,37743.0
2021-04-22 15:00:00,77.8,77.85,77.28,77.49,96482.0,71.8105,71.8566,71.3305,71.5243,96482.0
2021-04-22 15:30:00,77.49,77.71,77.42,77.43,93297.0,71.5243,71.7274,71.4597,71.4689,93297.0
2021-04-23 09:30:00,77.66,78.16,77.51,77.67,19464.0,71.6812,72.1427,71.5428,71.6905,19464.0
2021-04-23 10:00:00,77.73,77.76,77.51,77.6,20765.0,71.7458,71.7735,71.5428,71.6259,20765.0
2021-04-23 10:30:00,77.6,77.95,77.6,77.95,18854.0,71.6259,71.9489,71.6259,71.9489,18854.0
2021-04-23 11:00:00,77.95,78.21,77.9,78.12,13501.0,71.9489,72.1889,71.9028,72.1058,13501.0
2021-04-23 11:30:00,78.14,78.28,78.03,78.2,18549.0,72.1243,72.2535,72.0227,72.1797,18549.0
2021-04-23 12:00:00,78.18,78.35,78.17,78.25,32520.0,72.1612,72.3181,72.152,72.2258,32520.0
2021-04-23 12:30:00,78.22,78.45,78.16,78.37,13147.0,72.1981,72.4104,72.1427,72.3366,13147.0
2021-04-23 13:00:00,78.39,78.41,78.27,78.32,12835.0,72.355,72.3735,72.2443,72.2904,12835.0
2021-04-23 13:30:00,78.3,78.33,78.19,78.31,16261.0,72.272,72.2997,72.1704,72.2812,16261.0
2021-04-23 14:00:00,78.32,78.43,78.32,78.4,17591.0,72.2904,72.392,72.2904,72.3643,17591.0
2021-04-23 14:30:00,78.41,78.56,78.36,78.39,35987.0,72.3735,72.5119,72.3273,72.355,35987.0
2021-04-23 15:00:00,78.37,78.46,78.27,78.38,52666.0,72.3366,72.4196,72.2443,72.3458,52666.0
2021-04-23 15:30:00,78.36,78.51,78.12,78.15,79575.0,72.3273,72.4658,72.1058,72.1335,79575.0
2021-04-26 09:30:00,78.47,78.72,78.16,78.21,28590.0,72.4289,72.6596,72.1427,72.1889,28590.0
2021-04-26 10:00:00,78.25,78.26,77.87,77.92,17582.0,72.2258,72.235,71.8751,71.9212,17582.0
2021-04-26 10:30:00,77.82,78.42,77.82,78.36,39338.0,71.8289,72.3827,71.8289,72.3273,39338.0
2021-04-26 11:00:00,78.37,78.55,78.31,78.41,23831.0,72.3366,72.5027,72.2812,72.3735,23831.0
2021-04-26 11:30:00,78.4,78.61,78.4,78.46,16183.0,72.3643,72.5581,72.3643,72.4196,16183.0
2021-04-26 12:00:00,78.4,78.66,78.4,78.62,24806.0,72.3643,72.6042,72.3643,72.5673,24806.0
2021-04-26 12:30:00,78.61,78.67,78.51,78.6,22550.0,72.5581,72.6135,72.4658,72.5489,22550.0
2021-04-26 13:00:00,78.61,78.67,78.52,78.67,26979.0,72.5581,72.6135,72.475,72.6135,26979.0
2021-04-26 13:30:00,78.67,78.71,78.56,78.63,52954.0,72.6135,72.6504,72.5119,72.5766,52954.0
2021-04-26 14:00:00,78.64,78.67,78.52,78.54,14759.0,72.5858,72.6135,72.475,72.4935,14759.0
2021-04-26 14:30:00,78.52,78.52,78.19,78.31,53641.0,72.475,72.475,72.1704,72.2812,53641.0
2021-04-26 15:00:00,78.31,78.6,78.21,78.27,26186.0,72.2812,72.5489,72.1889,72.2443,26186.0
2021-04-26 15:30:00,78.29,78.49,78.29,78.41,101687.0,72.2627,72.4473,72.2627,72.3735,101687.0
2021-04-27 09:30:00,78.38,78.63,77.85,77.88,25258.0,72.3458,72.5766,71.8566,71.8843,25258.0
2021-04-27 10:00:00,77.88,78.04,77.79,78.04,19473.0,71.8843,72.032,71.8012,72.032,19473.0
2021-04-27 10:30:00,78.04,78.17,77.99,78.06,25197.0,72.032,72.152,71.9858,72.0504,25197.0
2021-04-27 11:00:00,78.06,78.07,77.71,77.75,25673.0,72.0504,72.0597,71.7274,71.7643,25673.0
2021-04-27 11:30:00,77.74,77.91,77.73,77.79,24435.0,71.7551,71.912,71.7458,71.8012,24435.0
2021-04-27 12:00:00,77.78,77.86,77.69,77.77,33477.0,71.792,71.8658,71.7089,71.7828,33477.0
2021-04-27 12:30:00,77.77,77.78,77.33,77.4,38120.0,71.7828,71.792,71.3766,71.4412,38120.0
2021-04-27 13:00:00,77.38,77.46,77.3,77.3,49985.0,71.4228,71.4966,71.3489,71.3489,49985.0
2021-04-27 13:30:00,77.29,77.46,77.29,77.35,38277.0,71.3397,71.4966,71.3397,71.3951,38277.0
2021-04-27 14:00:00,77.33,77.57,77.26,77.5,41778.0,71.3766,71.5982,71.312,71.5336,41778.0
2021-04-27 14:30:00,77.52,77.55,77.41,77.46,17983.0,71.552,71.5797,71.4505,71.4966,17983.0
2021-04-27 15:00:00,77.44,77.51,77.37,77.41,41898.0,71.4782,71.5428,71.4136,71.4505,41898.0
2021-04-27 15:30:00,77.42,77.44,77.21,77.25,136986.0,71.4597,71.4782,71.2659,71.3028,136986.0
2021-04-28 09:30:00,77.15,77.75,77.15,77.37,13593.0,71.2105,71.7643,71.2105,71.4136,13593.0
2021-04-28 10:00:00,77.34,77.37,77.03,77.04,20196.0,71.3859,71.4136,71.0997,71.109,20196.0
2021-04-28 10:30:00,77.01,77.43,77.0,77.21,31806.0,71.0813,71.4689,71.072,71.2659,31806.0
2021-04-28 11:00:00,77.15,77.37,77.15,77.29,16347.0,71.2105,71.4136,71.2105,71.3397,16347.0
2021-04-28 11:30:00,77.29,77.29,77.01,77.17,19158.0,71.3397,71.3397,71.0813,71.229,19158.0
2021-04-28 12:00:00,77.16,77.19,76.97,77.02,13237.0,71.2197,71.2474,71.0444,71.0905,13237.0
2021-04-28 12:30:00,77.03,77.11,76.98,77.03,10662.0,71.0997,71.1736,71.0536,71.0997,10662.0
2021-04-28 13:00:00,77.02,77.09,76.93,77.02,19140.0,71.0905,71.1551,71.0074,71.0905,19140.0
2021-04-28 13:30:00,77.02,77.03,76.83,76.94,14996.0,71.0905,71.0997,70.9151,71.0167,14996.0
2021-04-28 14:00:00,76.98,77.01,76.87,76.91,10182.0,71.0536,71.0813,70.9521,70.989,10182.0
2021-04-28 14:30:00,76.88,77.06,76.87,76.95,12815.0,70.9613,71.1274,70.9521,71.0259,12815.0
2021-04-28 15:00:00,76.95,77.04,76.83,76.96,21304.0,71.0259,71.109,70.9151,71.0351,21304.0
2021-04-28 15:30:00,76.93,76.99,76.72,76.83,61667.0,71.0074,71.0628,70.8136,70.9151,61667.0
2021-04-29 09:30:00,77.27,77.39,76.85,76.99,38365.0,71.3213,71.432,70.9336,71.0628,38365.0
2021-04-29 10:00:00,76.97,77.17,76.87,76.91,27780.0,71.0444,71.229,70.9521,70.989,27780.0
2021-04-29 10:30:00,76.84,77.04,76.8,77.0,19829.0,70.9244,71.109,70.8874,71.072,19829.0
2021-04-29 11:00:00,77.01,77.05,76.93,76.96,21753.0,71.0813,71.1182,71.0074,71.0351,21753.0
2021-04-29 11:30:00,76.99,77.05,76.88,76.99,15500.0,71.0628,71.1182,70.9613,71.0628,15500.0
2021-04-29 12:00:00,77.0,77.08,76.85,76.93,16891.0,71.072,71.1459,70.9336,71.0074,16891.0
2021-04-29 12:30:00,76.97,77.08,76.94,76.98,58631.0,71.0444,71.1459,71.0167,71.0536,58631.0
2021-04-29 13:00:00,76.95,77.27,76.94,77.23,58759.0,71.0259,71.3213,71.0167,71.2843,58759.0
2021-04-29 13:30:00,77.24,77.5,77.24,77.38,20951.0,71.2936,71.5336,71.2936,71.4228,20951.0
2021-04-29 14:00:00,77.4,77.54,77.37,77.54,15812.0,71.4412,71.5705,71.4136,71.5705,15812.0
2021-04-29 14:30:00,77.55,77.71,77.55,77.65,18503.0,71.5797,71.7274,71.5797,71.672,18503.0
2021-04-29 15:00:00,77.67,77.86,77.67,77.83,25839.0,71.6905,71.8658,71.6905,71.8381,25839.0
2021-04-29 15:30:00,77.83,77.83,77.56,77.73,79091.0,71.8381,71.8381,71.5889,71.7458,79091.0
2021-04-30 09:30:00,77.68,77.76,77.31,77.37,27609.0,71.6997,71.7735,71.3582,71.4136,27609.0
2021-04-30 10:00:00,77.4,77.61,77.3,77.54,17437.0,71.4412,71.6351,71.3489,71.5705,17437.0
2021-04-30 10:30:00,77.54,77.55,76.76,76.86,42139.0,71.5705,71.5797,70.8505,70.9428,42139.0
2021-04-30 11:00:00,76.83,77.2,76.73,77.13,54107.0,70.9151,71.2566,70.8228,71.192,54107.0
2021-04-30 11:30:00,77.12,77.16,77.05,77.15,14925.0,71.1828,71.2197,71.1182,71.2105,14925.0
2021-04-30 12:00:00,77.15,77.23,77.07,77.2,18954.0,71.2105,71.2843,71.1367,71.2566,18954.0
2021-04-30 12:30:00,77.22,77.28,77.11,77.17,21108.0,71.2751,71.3305,71.1736,71.229,21108.0
2021-04-30 13:00:00,77.17,77.24,77.09,77.11,27574.0,71.229,71.2936,71.1551,71.1736,27574.0
2021-04-30 13:30:00,77.12,77.3,77.02,77.04,13890.0,71.1828,71.3489,71.0905,71.109,13890.0
2021-04-30 14:00:00,77.06,77.07,76.91,77.06,19608.0,71.1274,71.1367,70.989,71.1274,19608.0
2021-04-30 14:30:00,77.04,77.2,77.03,77.17,21782.0,71.109,71.2566,71.0997,71.229,21782.0
2021-04-30 15:00:00,77.17,77.22,77.13,77.2,21960.0,71.229,71.2751,71.192,71.2566,21960.0
2021-04-30 15:30:00,77.19,77.21,76.66,76.75,114191.0,71.2474,71.2659,70.7582,70.8413,114191.0
2021-05-03 09:30:00,77.32,77.5,76.94,77.25,13389.0,71.3674,71.5336,71.0167,71.3028,13389.0
2021-05-03 10:00:00,77.31,77.31,77.05,77.23,11941.0,71.3582,71.3582,71.1182,71.2843,11941.0
2021-05-03 10:30:00,77.25,77.58,77.21,77.54,8260.0,71.3028,71.6074,71.2659,71.5705,8260.0
2021-05-03 11:00:00,77.52,77.55,77.34,77.44,13276.0,71.552,71.5797,71.3859,71.4782,13276.0
2021-05-03 11:30:00,77.44,77.62,77.43,77.58,5937.0,71.4782,71.6443,71.4689,71.6074,5937.0
2021-05-03 12:00:00,77.52,77.59,77.5,77.52,5937.0,71.552,71.6166,71.5336,71.552,5937.0
2021-05-03 12:30:00,77.53,77.66,77.51,77.64,4569.0,71.5612,71.6812,71.5428,71.6628,4569.0
2021-05-03 13:00:00,77.68,77.7,77.62,77.65,7248.0,71.6997,71.7182,71.6443,71.672,7248.0
2021-05-03 13:30:00,77.67,77.79,77.65,77.79,8889.0,71.6905,71.8012,71.672,71.8012,8889.0
2021-05-03 14:00:00,77.77,77.89,77.71,77.88,22637.0,71.7828,71.8935,71.7274,71.8843,22637.0
2021-05-03 14:30:00,77.88,77.97,77.82,77.82,9954.0,71.8843,71.9674,71.8289,71.8289,9954.0
2021-05-03 15:00:00,77.81,77.82,77.46,77.48,14795.0,71.8197,71.8289,71.4966,71.5151,14795.0
2021-05-03 15:30:00,77.48,77.56,77.23,77.32,74478.0,71.5151,71.5889,71.2843,71.3674,74478.0
2021-05-04 09:30:00,77.55,77.58,76.8,76.8,18064.0,71.5797,71.6074,70.8874,70.8874,18064.0
2021-05-04 10:00:00,76.87,77.11,76.8,76.89,14630.0,70.9521,71.1736,70.8874,70.9705,14630.0
2021-05-04 10:30:00,76.85,76.87,76.58,76.6,13958.0,70.9336,70.9521,70.6844,70.7028,13958.0
2021-05-04 11:00:00,76.6,76.67,76.45,76.6,31981.0,70.7028,70.7674,70.5644,70.7028,31981.0
2021-05-04 11:30:00,76.61,76.71,76.33,76.36,13364.0,70.7121,70.8044,70.4536,70.4813,13364.0
2021-05-04 12:00:00,76.39,76.59,76.39,76.43,9230.0,70.509,70.6936,70.509,70.5459,9230.0
2021-05-04 12:30:00,76.41,76.53,76.33,76.47,11118.0,70.5275,70.6382,70.4536,70.5828,11118.0
2021-05-04 13:00:00,76.45,76.59,76.44,76.5,11478.0,70.5644,70.6936,70.5552,70.6105,11478.0
2021-05-04 13:30:00,76.51,76.62,76.48,76.55,12035.0,70.6198,70.7213,70.5921,70.6567,12035.0
2021-05-04 14:00:00,76.53,76.56,76.44,76.51,11928.0,70.6382,70.6659,70.5552,70.6198,11928.0
2021-05-04 14:30:00,76.54,76.55,76.42,76.44,7772.0,70.6475,70.6567,70.5367,70.5552,7772.0
2021-05-04 15:00:00,76.42,76.53,76.39,76.46,21037.0,70.5367,70.6382,70.509,70.5736,21037.0
2021-05-04 15:30:00,76.45,76.56,76.42,76.51,87667.0,70.5644,70.6659,70.5367,70.6198,87667.0
2021-05-05 09:30:00,76.73,76.76,76.0,76.22,20969.0,70.8228,70.8505,70.149,70.3521,20969.0
2021-05-05 10:00:00,76.18,76.21,75.73,75.83,19486.0,70.3152,70.3429,69.8998,69.9921,19486.0
2021-05-05 10:30:00,75.81,76.0,75.79,75.86,8660.0,69.9737,70.149,69.9552,70.0198,8660.0
2021-05-05 11:00:00,75.83,76.09,75.83,76.02,27863.0,69.9921,70.2321,69.9921,70.1675,27863.0
2021-05-05 11:30:00,76.02,76.29,76.02,76.29,10694.0,70.1675,70.4167,70.1675,70.4167,10694.0
2021-05-05 12:00:00,76.22,76.24,76.12,76.15,11546.0,70.3521,70.3706,70.2598,70.2875,11546.0
2021-05-05 12:30:00,76.15,76.18,76.05,76.16,14646.0,70.2875,70.3152,70.1952,70.2967,14646.0
2021-05-05 13:00:00,76.12,76.31,76.12,76.28,16396.0,70.2598,70.4352,70.2598,70.4075,16396.0
2021-05-05 13:30:00,76.28,76.41,76.28,76.36,8778.0,70.4075,70.5275,70.4075,70.4813,8778.0
2021-05-05 14:00:00,76.37,76.38,76.29,76.31,12334.0,70.4905,70.4998,70.4167,70.4352,12334.0
2021-05-05 14:30:00,76.31,76.35,76.23,76.25,14714.0,70.4352,70.4721,70.3613,70.3798,14714.0
2021-05-05 15:00:00,76.23,76.24,75.96,76.0,21854.0,70.3613,70.3706,70.1121,70.149,21854.0
2021-05-05 15:30:00,76.03,76.21,75.96,76.04,89448.0,70.1767,70.3429,70.1121,70.186,89448.0
2021-05-06 09:30:00,76.42,76.57,75.94,76.07,14474.0,70.5367,70.6751,70.0936,70.2136,14474.0
2021-05-06 10:00:00,76.12,76.13,75.91,76.04,14184.0,70.2598,70.269,70.066,70.186,14184.0
2021-05-06 10:30:00,76.06,76.41,76.06,76.39,14033.0,70.2044,70.5275,70.2044,70.509,14033.0
2021-05-06 11:00:00,76.42,76.46,75.99,76.33,20535.0,70.5367,70.5736,70.1398,70.4536,20535.0
2021-05-06 11:30:00,76.37,76.66,76.37,76.66,12369.0,70.4905,70.7582,70.4905,70.7582,12369.0
2021-05-06 12:00:00,76.65,76.73,76.59,76.72,14545.0,70.749,70.8228,70.6936,70.8136,14545.0
2021-05-06 12:30:00,76.72,76.78,76.6,76.64,11181.0,70.8136,70.869,70.7028,70.7398,11181.0
2021-05-06 13:00:00,76.66,76.71,76.56,76.63,12437.0,70.7582,70.8044,70.6659,70.7305,12437.0
2021-05-06 13:30:00,76.66,76.74,76.61,76.68,13221.0,70.7582,70.8321,70.7121,70.7767,13221.0
2021-05-06 14:00:00,76.69,76.86,76.51,76.52,15762.0,70.7859,70.9428,70.6198,70.629,15762.0
2021-05-06 14:30:00,76.55,76.65,76.53,76.55,15612.0,70.6567,70.749,70.6382,70.6567,15612.0
2021-05-06 15:00:00,76.58,76.98,76.53,76.96,26540.0,70.6844,71.0536,70.6382,71.0351,26540.0
2021-05-06 15:30:00,76.96,77.19,76.88,76.94,90087.0,71.0351,71.2474,70.9613,71.0167,90087.0
2021-05-07 09:30:00,76.99,77.06,76.34,76.9,15643.0,71.0628,71.1274,70.4629,70.9797,15643.0
2021-05-07 10:00:00,76.86,77.05,76.77,76.94,11873.0,70.9428,71.1182,70.8598,71.0167,11873.0
2021-05-07 10:30:00,76.99,77.03,76.84,77.0,9154.0,71.0628,71.0997,70.9244,71.072,9154.0
2021-05-07 11:00:00,77.01,77.13,76.95,77.05,12933.0,71.0813,71.192,71.0259,71.1182,12933.0
2021-05-07 11:30:00,77.03,77.18,76.98,77.04,9009.0,71.0997,71.2382,71.0536,71.109,9009.0
2021-05-07 12:00:00,77.05,77.15,77.01,77.02,16478.0,71.1182,71.2105,71.0813,71.0905,16478.0
2021-05-07 12:30:00,77.04,77.04,76.85,76.85,9714.0,71.109,71.109,70.9336,70.9336,9714.0
2021-05-07 13:00:00,76.86,76.89,76.67,76.68,13996.0,70.9428,70.9705,70.7674,70.7767,13996.0
2021-05-07 13:30:00,76.69,76.75,76.61,76.65,17445.0,70.7859,70.8413,70.7121,70.749,17445.0
2021-05-07 14:00:00,76.63,76.84,76.59,76.83,18808.0,70.7305,70.9244,70.6936,70.9151,18808.0
2021-05-07 14:30:00,76.81,76.84,76.71,76.79,23607.0,70.8967,70.9244,70.8044,70.8782,23607.0
2021-05-07 15:00:00,76.79,77.01,76.78,76.88,22904.0,70.8782,71.0813,70.869,70.9613,22904.0
2021-05-07 15:30:00,76.91,76.99,76.81,76.81,67895.0,70.989,71.0628,70.8967,70.8967,67895.0
2021-05-10 09:30:00,77.2,77.32,76.79,77.16,9022.0,71.2566,71.3674,70.8782,71.2197,9022.0
2021-05-10 10:00:00,77.14,77.22,76.85,76.93,9790.0,71.2013,71.2751,70.9336,71.0074,9790.0
2021-05-10 10:30:00,76.88,76.98,76.77,76.98,12543.0,70.9613,71.0536,70.8598,71.0536,12543.0
2021-05-10 11:00:00,76.98,77.08,76.87,77.08,12904.0,71.0536,71.1459,70.9521,71.1459,12904.0
2021-05-10 11:30:00,77.09,77.19,77.01,77.09,11587.0,71.1551,71.2474,71.0813,71.1551,11587.0
2021-05-10 12:00:00,77.11,77.21,77.11,77.15,12743.0,71.1736,71.2659,71.1736,71.2105,12743.0
2021-05-10 12:30:00,77.16,77.21,77.07,77.08,17141.0,71.2197,71.2659,71.1367,71.1459,17141.0
2021-05-10 13:00:00,77.05,77.13,77.02,77.06,24579.0,71.1182,71.192,71.0905,71.1274,24579.0
2021-05-10 13:30:00,77.05,77.17,76.97,77.01,24546.0,71.1182,71.229,71.0444,71.0813,24546.0
2021-05-10 14:00:00,76.98,77.01,76.74,76.74,15669.0,71.0536,71.0813,70.8321,70.8321,15669.0
2021-05-10 14:30:00,76.7,76.73,76.55,76.62,6343.0,70.7951,70.8228,70.6567,70.7213,6343.0
2021-05-10 15:00:00,76.66,76.72,76.48,76.58,18229.0,70.7582,70.8136,70.5921,70.6844,18229.0
2021-05-10 15:30:00,76.57,76.67,76.28,76.4,80539.0,70.6751,70.7674,70.4075,70.5182,80539.0
2021-05-11 09:30:00,75.74,75.94,75.27,75.62,19972.0,69.909,70.0936,69.4752,69.7983,19972.0
2021-05-11 10:00:00,75.63,75.84,75.16,75.24,11915.0,69.8075,70.0013,69.3737,69.4475,11915.0
2021-05-11 10:30:00,75.13,75.24,74.76,75.03,17297.0,69.346,69.4475,69.0045,69.2537,17297.0
2021-05-11 11:00:00,74.96,75.13,74.86,75.11,17103.0,69.1891,69.346,69.0968,69.3275,17103.0
2021-05-11 11:30:00,75.13,75.19,74.9,75.06,23988.0,69.346,69.4014,69.1337,69.2814,23988.0
2021-05-11 12:00:00,75.04,75.21,74.98,74.99,28082.0,69.2629,69.4198,69.2076,69.2168,28082.0
2021-05-11 12:30:00,74.98,75.05,74.76,74.83,19504.0,69.2076,69.2722,69.0045,69.0691,19504.0
2021-05-11 13:00:00,74.81,74.88,74.69,74.81,22722.0,69.0506,69.1153,68.9399,69.0506,22722.0
2021-05-11 13:30:00,74.82,75.01,74.76,74.89,24677.0,69.0599,69.2352,69.0045,69.1245,24677.0
2021-05-11 14:00:00,74.92,74.99,74.61,74.78,27302.0,69.1522,69.2168,68.866,69.023,27302.0
2021-05-11 14:30:00,74.79,74.79,74.47,74.56,24768.0,69.0322,69.0322,68.7368,68.8199,24768.0
2021-05-11 15:00:00,74.6,74.85,74.56,74.73,37951.0,68.8568,69.0876,68.8199,68.9768,37951.0
2021-05-11 15:30:00,74.73,74.88,74.52,74.79,72512.0,68.9768,69.1153,68.783,69.0322,72512.0
2021-05-12 09:30:00,74.12,74.5,74.01,74.18,34449.0,68.4138,68.7645,68.3122,68.4691,34449.0
2021-05-12 10:00:00,74.13,74.64,74.01,74.61,34691.0,68.423,68.8937,68.3122,68.866,34691.0
2021-05-12 10:30:00,74.64,74.65,74.05,74.21,33374.0,68.8937,68.903,68.3492,68.4968,33374.0
2021-05-12 11:00:00,74.19,74.2,73.71,73.78,56233.0,68.4784,68.4876,68.0353,68.0999,56233.0
2021-05-12 11:30:00,73.75,73.75,73.24,73.34,60980.0,68.0722,68.0722,67.6015,67.6938,60980.0
2021-05-12 12:00:00,73.33,73.37,73.05,73.33,70163.0,67.6846,67.7215,67.4261,67.6846,70163.0
2021-05-12 12:30:00,73.28,73.32,73.05,73.19,47670.0,67.6384,67.6754,67.4261,67.5554,47670.0
2021-05-12 13:00:00,73.17,73.29,72.88,72.91,34307.0,67.5369,67.6477,67.2692,67.2969,34307.0
2021-05-12 13:30:00,72.92,72.97,72.77,72.79,32868.0,67.3061,67.3523,67.1677,67.1862,32868.0
2021-05-12 14:00:00,72.8,72.82,72.49,72.53,40243.0,67.1954,67.2138,66.9093,66.9462,40243.0
2021-05-12 14:30:00,72.53,72.92,72.47,72.83,44310.0,66.9462,67.3061,66.8908,67.2231,44310.0
2021-05-12 15:00:00,72.79,72.84,72.49,72.59,59963.0,67.1862,67.2323,66.9093,67.0016,59963.0
2021-05-12 15:30:00,72.61,72.9,72.35,72.56,180808.0,67.02,67.2877,66.78,66.9739,180808.0
2021-05-13 09:30:00,75.59,75.78,74.09,74.63,181639.0,69.7706,69.946,68.3861,68.8845,181639.0
2021-05-13 10:00:00,74.67,75.23,74.45,74.98,55485.0,68.9214,69.4383,68.7184,69.2076,55485.0
2021-05-13 10:30:00,74.97,75.19,74.5,75.03,77907.0,69.1983,69.4014,68.7645,69.2537,77907.0
2021-05-13 11:00:00,75.11,75.81,74.9,75.64,84725.0,69.3275,69.9737,69.1337,69.8167,84725.0
2021-05-13 11:30:00,75.65,75.72,75.27,75.44,48519.0,69.826,69.8906,69.4752,69.6321,48519.0
2021-05-13 12:00:00,75.45,75.92,75.37,75.92,52169.0,69.6414,70.0752,69.5675,70.0752,52169.0
2021-05-13 12:30:00,75.88,75.97,75.46,75.64,74863.0,70.0383,70.1213,69.6506,69.8167,74863.0
2021-05-13 13:00:00,75.63,75.97,75.41,75.6,53967.0,69.8075,70.1213,69.6045,69.7798,53967.0
2021-05-13 13:30:00,75.62,76.06,75.36,75.97,55020.0,69.7983,70.2044,69.5583,70.1213,55020.0
2021-05-13 14:00:00,76.04,76.24,75.74,75.81,92285.0,70.186,70.3706,69.909,69.9737,92285.0
2021-05-13 14:30:00,75.82,76.1,75.39,75.41,62571.0,69.9829,70.2413,69.586,69.6045,62571.0
2021-05-13 15:00:00,75.43,75.66,75.26,75.63,68131.0,69.6229,69.8352,69.466,69.8075,68131.0
2021-05-13 15:30:00,75.65,75.83,75.53,75.65,226477.0,69.826,69.9921,69.7152,69.826,226477.0
2021-05-14 09:30:00,76.44,76.69,75.49,76.47,40692.0,70.5552,70.7859,69.6783,70.5828,40692.0
2021-05-14 10:00:00,76.52,76.97,76.39,76.85,25522.0,70.629,71.0444,70.509,70.9336,25522.0
2021-05-14 10:30:00,76.88,77.58,76.82,77.48,58793.0,70.9613,71.6074,70.9059,71.5151,58793.0
2021-05-14 11:00:00,77.48,77.69,77.33,77.64,42153.0,71.5151,71.7089,71.3766,71.6628,42153.0
2021-05-14 11:30:00,77.65,77.65,77.48,77.54,23445.0,71.672,71.672,71.5151,71.5705,23445.0
2021-05-14 12:00:00,77.57,77.91,77.57,77.87,27359.0,71.5982,71.912,71.5982,71.8751,27359.0
2021-05-14 12:30:00,77.9,77.97,77.65,77.73,21104.0,71.9028,71.9674,71.672,71.7458,21104.0
2021-05-14 13:00:00,77.76,78.13,77.76,77.91,32865.0,71.7735,72.115,71.7735,71.912,32865.0
2021-05-14 13:30:00,77.95,77.98,77.79,77.8,18947.0,71.9489,71.9766,71.8012,71.8105,18947.0
2021-05-14 14:00:00,77.78,77.81,77.69,77.76,15768.0,71.792,71.8197,71.7089,71.7735,15768.0
2021-05-14 14:30:00,77.76,77.9,77.74,77.77,19339.0,71.7735,71.9028,71.7551,71.7828,19339.0
2021-05-14 15:00:00,77.8,78.05,77.72,78.04,35160.0,71.8105,72.0412,71.7366,72.032,35160.0
2021-05-14 15:30:00,78.02,78.02,77.82,77.89,96028.0,72.0135,72.0135,71.8289,71.8935,96028.0
2021-05-17 09:30:00,77.56,78.03,77.56,77.86,33159.0,71.5889,72.0227,71.5889,71.8658,33159.0
2021-05-17 10:00:00,77.93,78.4,77.85,78.23,22383.0,71.9304,72.3643,71.8566,72.2074,22383.0
2021-05-17 10:30:00,78.23,78.49,78.16,78.38,30911.0,72.2074,72.4473,72.1427,72.3458,30911.0
2021-05-17 11:00:00,78.39,78.39,78.15,78.25,28866.0,72.355,72.355,72.1335,72.2258,28866.0
2021-05-17 11:30:00,78.26,78.4,78.11,78.23,24278.0,72.235,72.3643,72.0966,72.2074,24278.0
2021-05-17 12:00:00,78.25,78.3,78.14,78.27,24178.0,72.2258,72.272,72.1243,72.2443,24178.0
2021-05-17 12:30:00,78.29,78.31,78.17,78.23,13744.0,72.2627,72.2812,72.152,72.2074,13744.0
2021-05-17 13:00:00,78.24,78.29,78.18,78.27,30350.0,72.2166,72.2627,72.1612,72.2443,30350.0
2021-05-17 13:30:00,78.28,78.44,78.26,78.33,16132.0,72.2535,72.4012,72.235,72.2997,16132.0
2021-05-17 14:00:00,78.29,78.36,78.25,78.31,17775.0,72.2627,72.3273,72.2258,72.2812,17775.0
2021-05-17 14:30:00,78.32,78.37,78.19,78.27,20687.0,72.2904,72.3366,72.1704,72.2443,20687.0
2021-05-17 15:00:00,78.25,78.29,78.21,78.28,25291.0,72.2258,72.2627,72.1889,72.2535,25291.0
2021-05-17 15:30:00,78.29,78.32,77.91,78.09,150923.0,72.2627,72.2904,71.912,72.0781,150923.0
2021-05-18 09:30:00,77.98,77.98,77.37,77.49,16662.0,71.9766,71.9766,71.4136,71.5243,16662.0
2021-05-18 10:00:00,77.49,77.55,76.42,76.42,30050.0,71.5243,71.5797,70.5367,70.5367,30050.0
2021-05-18 10:30:00,76.36,76.86,76.26,76.79,25982.0,70.4813,70.9428,70.389,70.8782,25982.0
2021-05-18 11:00:00,76.74,76.75,76.41,76.58,21489.0,70.8321,70.8413,70.5275,70.6844,21489.0
2021-05-18 11:30:00,76.57,76.82,76.46,76.74,16209.0,70.6751,70.9059,70.5736,70.8321,16209.0
2021-05-18 12:00:00,76.75,76.94,76.71,76.93,11751.0,70.8413,71.0167,70.8044,71.0074,11751.0
2021-05-18 12:30:00,76.89,77.11,76.83,77.11,18835.0,70.9705,71.1736,70.9151,71.1736,18835.0
2021-05-18 13:00:00,77.11,77.38,77.11,77.17,17599.0,71.1736,71.4228,71.1736,71.229,17599.0
2021-05-18 13:30:00,77.18,77.18,77.04,77.09,7694.0,71.2382,71.2382,71.109,71.1551,7694.0
2021-05-18 14:00:00,77.09,77.12,76.85,76.85,14409.0,71.1551,71.1828,70.9336,70.9336,14409.0
2021-05-18 14:30:00,76.87,76.95,76.74,76.95,16510.0,70.9521,71.0259,70.8321,71.0259,16510.0
2021-05-18 15:00:00,76.95,77.14,76.95,77.04,20696.0,71.0259,71.2013,71.0259,71.109,20696.0
2021-05-18 15:30:00,77.03,77.07,76.67,76.7,72512.0,71.0997,71.1367,70.7674,70.7951,72512.0
2021-05-19 09:30:00,76.09,76.09,75.23,75.97,42201.0,70.2321,70.2321,69.4383,70.1213,42201.0
2021-05-19 10:00:00,76.08,76.1,75.52,75.72,15199.0,70.2229,70.2413,69.706,69.8906,15199.0
2021-05-19 10:30:00,75.72,76.22,75.63,76.21,51548.0,69.8906,70.3521,69.8075,70.3429,51548.0
2021-05-19 11:00:00,76.18,76.44,76.14,76.41,10130.0,70.3152,70.5552,70.2783,70.5275,10130.0
2021-05-19 11:30:00,76.44,76.64,76.33,76.64,15154.0,70.5552,70.7398,70.4536,70.7398,15154.0
2021-05-19 12:00:00,76.59,76.63,76.52,76.56,9580.0,70.6936,70.7305,70.629,70.6659,9580.0
2021-05-19 12:30:00,76.53,76.64,76.41,76.47,20194.0,70.6382,70.7398,70.5275,70.5828,20194.0
2021-05-19 13:00:00,76.48,76.67,76.48,76.6,10599.0,70.5921,70.7674,70.5921,70.7028,10599.0
2021-05-19 13:30:00,76.6,76.6,76.45,76.55,10418.0,70.7028,70.7028,70.5644,70.6567,10418.0
2021-05-19 14:00:00,76.53,76.71,76.26,76.55,14287.0,70.6382,70.8044,70.389,70.6567,14287.0
2021-05-19 14:30:00,76.58,76.66,76.34,76.47,15053.0,70.6844,70.7582,70.4629,70.5828,15053.0
2021-05-19 15:00:00,76.44,76.81,76.4,76.78,15524.0,70.5552,70.8967,70.5182,70.869,15524.0
2021-05-19 15:30:00,76.76,76.99,76.53,76.97,76868.0,70.8505,71.0628,70.6382,71.0444,76868.0
2021-05-20 09:30:00,76.51,77.1,76.41,76.72,11262.0,70.6198,71.1643,70.5275,70.8136,11262.0
2021-05-20 10:00:00,76.82,76.97,76.55,76.55,11513.0,70.9059,71.0444,70.6567,70.6567,11513.0
2021-05-20 10:30:00,76.59,76.75,76.5,76.66,9663.0,70.6936,70.8413,70.6105,70.7582,9663.0
2021-05-20 11:00:00,76.68,76.79,76.64,76.77,7942.0,70.7767,70.8782,70.7398,70.8598,7942.0
2021-05-20 11:30:00,76.77,77.08,76.74,76.99,10427.0,70.8598,71.1459,70.8321,71.0628,10427.0
2021-05-20 12:00:00,76.93,76.95,76.81,76.91,10579.0,71.0074,71.0259,70.8967,70.989,10579.0
2021-05-20 12:30:00,76.97,76.98,76.86,76.95,9084.0,71.0444,71.0536,70.9428,71.0259,9084.0
2021-05-20 13:00:00,76.93,77.0,76.91,76.95,19058.0,71.0074,71.072,70.989,71.0259,19058.0
2021-05-20 13:30:00,76.97,77.09,76.94,76.98,14062.0,71.0444,71.1551,71.0167,71.0536,14062.0
2021-05-20 14:00:00,76.96,77.07,76.96,77.07,10488.0,71.0351,71.1367,71.0351,71.1367,10488.0
2021-05-20 14:30:00,77.07,77.13,76.98,77.03,12777.0,71.1367,71.192,71.0536,71.0997,12777.0
2021-05-20 15:00:00,77.02,77.21,77.01,77.21,14156.0,71.0905,71.2659,71.0813,71.2659,14156.0
2021-05-20 15:30:00,77.2,77.22,77.0,77.05,60327.0,71.2566,71.2751,71.072,71.1182,60327.0
2021-05-21 09:30:00,77.44,77.92,77.44,77.9,11334.0,71.4782,71.9212,71.4782,71.9028,11334.0
2021-05-21 10:00:00,77.92,78.33,77.87,78.07,25407.0,71.9212,72.2997,71.8751,72.0597,25407.0
2021-05-21 10:30:00,78.08,78.11,77.78,77.92,14380.0,72.0689,72.0966,71.792,71.9212,14380.0
2021-05-21 11:00:00,77.95,78.03,77.86,77.95,11915.0,71.9489,72.0227,71.8658,71.9489,11915.0
2021-05-21 11:30:00,77.93,77.98,77.78,77.82,11955.0,71.9304,71.9766,71.792,71.8289,11955.0
2021-05-21 12:00:00,77.82,77.82,77.56,77.6,11946.0,71.8289,71.8289,71.5889,71.6259,11946.0
2021-05-21 12:30:00,77.6,77.63,77.48,77.53,10056.0,71.6259,71.6535,71.5151,71.5612,10056.0
2021-05-21 13:00:00,77.5,77.65,77.5,77.62,9386.0,71.5336,71.672,71.5336,71.6443,9386.0
2021-05-21 13:30:00,77.63,77.67,77.56,77.62,11072.0,71.6535,71.6905,71.5889,71.6443,11072.0
2021-05-21 14:00:00,77.6,77.71,77.58,77.64,10703.0,71.6259,71.7274,71.6074,71.6628,10703.0
2021-05-21 14:30:00,77.64,77.65,77.5,77.6,15255.0,71.6628,71.672,71.5336,71.6259,15255.0
2021-05-21 15:00:00,77.58,77.58,77.36,77.49,15860.0,71.6074,71.6074,71.4043,71.5243,15860.0
2021-05-21 15:30:00,77.49,77.67,77.45,77.57,55630.0,71.5243,71.6905,71.4874,71.5982,55630.0
2021-05-24 09:30:00,77.78,78.16,77.47,78.1,22219.0,71.792,72.1427,71.5059,72.0874,22219.0
2021-05-24 10:00:00,78.09,78.22,77.92,78.11,29628.0,72.0781,72.1981,71.9212,72.0966,29628.0
2021-05-24 10:30:00,78.11,78.32,78.09,78.24,12390.0,72.0966,72.2904,72.0781,72.2166,12390.0
2021-05-24 11:00:00,78.23,78.29,78.13,78.26,10940.0,72.2074,72.2627,72.115,72.235,10940.0
2021-05-24 11:30:00,78.3,78.36,78.11,78.15,10086.0,72.272,72.3273,72.0966,72.1335,10086.0
2021-05-24 12:00:00,78.15,78.19,78.04,78.06,15309.0,72.1335,72.1704,72.032,72.0504,15309.0
2021-05-24 12:30:00,78.1,78.28,78.08,78.28,7598.0,72.0874,72.2535,72.0689,72.2535,7598.0
2021-05-24 13:00:00,78.26,78.34,78.01,78.05,26335.0,72.235,72.3089,72.0043,72.0412,26335.0
2021-05-24 13:30:00,78.05,78.12,78.04,78.09,7734.0,72.0412,72.1058,72.032,72.0781,7734.0
2021-05-24 14:00:00,78.08,78.1,77.99,78.05,10826.0,72.0689,72.0874,71.9858,72.0412,10826.0
2021-05-24 14:30:00,78.05,78.11,77.97,77.99,8504.0,72.0412,72.0966,71.9674,71.9858,8504.0
2021-05-24 15:00:00,78.01,78.04,77.92,77.92,12152.0,72.0043,72.032,71.9212,71.9212,12152.0
2021-05-24 15:30:00,77.92,77.95,77.71,77.79,35922.0,71.9212,71.9489,71.7274,71.8012,35922.0
2021-05-25 09:30:00,77.78,78.41,77.7,77.7,7439.0,71.792,72.3735,71.7182,71.7182,7439.0
2021-05-25 10:00:00,77.71,77.8,77.66,77.76,4263.0,71.7274,71.8105,71.6812,71.7735,4263.0
2021-05-25 10:30:00,77.74,77.81,77.66,77.67,6634.0,71.7551,71.8197,71.6812,71.6905,6634.0
2021-05-25 11:00:00,77.66,77.66,77.44,77.5,8742.0,71.6812,71.6812,71.4782,71.5336,8742.0
2021-05-25 11:30:00,77.49,77.62,77.39,77.56,11443.0,71.5243,71.6443,71.432,71.5889,11443.0
2021-05-25 12:00:00,77.56,77.57,77.36,77.43,8586.0,71.5889,71.5982,71.4043,71.4689,8586.0
2021-05-25 12:30:00,77.46,77.51,77.25,77.51,7194.0,71.4966,71.5428,71.3028,71.5428,7194.0
2021-05-25 13:00:00,77.48,77.67,77.38,77.66,10999.0,71.5151,71.6905,71.4228,71.6812,10999.0
2021-05-25 13:30:00,77.68,77.79,77.66,77.76,14589.0,71.6997,71.8012,71.6812,71.7735,14589.0
2021-05-25 14:00:00,77.73,77.75,77.65,77.73,12721.0,71.7458,71.7643,71.672,71.7458,12721.0
2021-05-25 14:30:00,77.7,77.8,77.67,77.73,17301.0,71.7182,71.8105,71.6905,71.7458,17301.0
2021-05-25 15:00:00,77.72,77.73,77.6,77.65,20606.0,71.7366,71.7458,71.6259,71.672,20606.0
2021-05-25 15:30:00,77.64,77.7,77.51,77.56,63119.0,71.6628,71.7182,71.5428,71.5889,63119.0
2021-05-26 09:30:00,76.65,77.46,76.02,76.98,37229.0,70.749,71.4966,70.1675,71.0536,37229.0
2021-05-26 10:00:00,77.01,77.05,76.89,76.94,14103.0,71.0813,71.1182,70.9705,71.0167,14103.0
2021-05-26 10:30:00,76.94,76.96,76.7,76.72,14163.0,71.0167,71.0351,70.7951,70.8136,14163.0
2021-05-26 11:00:00,76.72,76.72,76.28,76.53,20590.0,70.8136,70.8136,70.4075,70.6382,20590.0
2021-05-26 11:30:00,76.52,76.7,76.46,76.7,10694.0,70.629,70.7951,70.5736,70.7951,10694.0
2021-05-26 12:00:00,76.67,76.86,76.65,76.83,17097.0,70.7674,70.9428,70.749,70.9151,17097.0
2021-05-26 12:30:00,76.82,76.95,76.82,76.91,6449.0,70.9059,71.0259,70.9059,70.989,6449.0
2021-05-26 13:00:00,76.88,76.93,76.85,76.92,7275.0,70.9613,71.0074,70.9336,70.9982,7275.0
2021-05-26 13:30:00,76.94,77.01,76.86,77.01,11972.0,71.0167,71.0813,70.9428,71.0813,11972.0
2021-05-26 14:00:00,77.0,77.15,76.99,77.11,16271.0,71.072,71.2105,71.0628,71.1736,16271.0
2021-05-26 14:30:00,77.11,77.28,77.09,77.24,25690.0,71.1736,71.3305,71.1551,71.2936,25690.0
2021-05-26 15:00:00,77.23,77.25,77.07,77.12,18095.0,71.2843,71.3028,71.1367,71.1828,18095.0
2021-05-26 15:30:00,77.12,77.21,76.92,77.08,54051.0,71.1828,71.2659,70.9982,71.1459,54051.0
2021-05-27 09:30:00,77.13,77.79,77.01,77.74,36482.0,71.192,71.8012,71.0813,71.7551,36482.0
2021-05-27 10:00:00,77.84,77.89,77.64,77.76,6995.0,71.8474,71.8935,71.6628,71.7735,6995.0
2021-05-27 10:30:00,77.7,77.93,77.68,77.79,31386.0,71.7182,71.9304,71.6997,71.8012,31386.0
2021-05-27 11:00:00,77.79,77.82,77.7,77.79,8189.0,71.8012,71.8289,71.7182,71.8012,8189.0
2021-05-27 11:30:00,77.78,77.86,77.74,77.85,7615.0,71.792,71.8658,71.7551,71.8566,7615.0
2021-05-27 12:00:00,77.87,78.0,77.82,77.94,29511.0,71.8751,71.9951,71.8289,71.9397,29511.0
2021-05-27 12:30:00,77.92,77.96,77.9,77.94,11960.0,71.9212,71.9581,71.9028,71.9397,11960.0
2021-05-27 13:00:00,77.9,78.02,77.9,78.0,11659.0,71.9028,72.0135,71.9028,71.9951,11659.0
2021-05-27 13:30:00,77.96,78.06,77.91,77.97,10771.0,71.9581,72.0504,71.912,71.9674,10771.0
2021-05-27 14:00:00,77.96,77.99,77.8,77.87,13490.0,71.9581,71.9858,71.8105,71.8751,13490.0
2021-05-27 14:30:00,77.89,77.89,77.78,77.88,11487.0,71.8935,71.8935,71.792,71.8843,11487.0
2021-05-27 15:00:00,77.86,77.91,77.75,77.86,17035.0,71.8658,71.912,71.7643,71.8658,17035.0
2021-05-27 15:30:00,77.84,77.99,77.71,77.97,63149.0,71.8474,71.9858,71.7274,71.9674,63149.0
2021-05-28 09:30:00,78.15,78.17,77.94,78.16,12626.0,72.1335,72.152,71.9397,72.1427,12626.0
2021-05-28 10:00:00,78.15,78.19,77.99,78.19,11834.0,72.1335,72.1704,71.9858,72.1704,11834.0
2021-05-28 10:30:00,78.19,78.21,78.03,78.13,40466.0,72.1704,72.1889,72.0227,72.115,40466.0
2021-05-28 11:00:00,78.14,78.14,77.91,77.98,11911.0,72.1243,72.1243,71.912,71.9766,11911.0
2021-05-28 11:30:00,77.97,78.15,77.97,78.11,10058.0,71.9674,72.1335,71.9674,72.0966,10058.0
2021-05-28 12:00:00,78.11,78.19,78.04,78.05,18133.0,72.0966,72.1704,72.032,72.0412,18133.0
2021-05-28 12:30:00,78.09,78.22,78.08,78.12,11795.0,72.0781,72.1981,72.0689,72.1058,11795.0
2021-05-28 13:00:00,78.14,78.14,78.04,78.11,9882.0,72.1243,72.1243,72.032,72.0966,9882.0
2021-05-28 13:30:00,78.1,78.1,78.03,78.07,20156.0,72.0874,72.0874,72.0227,72.0597,20156.0
2021-05-28 14:00:00,78.08,78.12,77.99,77.99,15525.0,72.0689,72.1058,71.9858,71.9858,15525.0
2021-05-28 14:30:00,78.0,78.05,77.94,77.95,13146.0,71.9951,72.0412,71.9397,71.9489,13146.0
2021-05-28 15:00:00,77.95,77.95,77.87,77.93,18726.0,71.9489,71.9489,71.8751,71.9304,18726.0
2021-05-28 15:30:00,77.93,78.15,77.92,78.09,55127.0,71.9304,72.1335,71.9212,72.0781,55127.0
2021-06-01 09:30:00,78.33,78.71,77.98,78.44,28112.0,72.2997,72.6504,71.9766,72.4012,28112.0
2021-06-01 10:00:00,78.43,78.47,78.18,78.28,24417.0,72.392,72.4289,72.1612,72.2535,24417.0
2021-06-01 10:30:00,78.27,78.37,78.04,78.09,13345.0,72.2443,72.3366,72.032,72.0781,13345.0
2021-06-01 11:00:00,78.04,78.12,77.88,78.03,11515.0,72.032,72.1058,71.8843,72.0227,11515.0
2021-06-01 11:30:00,78.01,78.11,77.99,78.08,13637.0,72.0043,72.0966,71.9858,72.0689,13637.0
2021-06-01 12:00:00,78.05,78.06,77.89,77.89,11194.0,72.0412,72.0504,71.8935,71.8935,11194.0
2021-06-01 12:30:00,77.89,77.99,77.89,77.91,8594.0,71.8935,71.9858,71.8935,71.912,8594.0
2021-06-01 13:00:00,77.91,78.09,77.84,78.04,53501.0,71.912,72.0781,71.8474,72.032,53501.0
2021-06-01 13:30:00,78.06,78.3,78.05,78.3,20657.0,72.0504,72.272,72.0412,72.272,20657.0
2021-06-01 14:00:00,78.28,78.43,78.28,78.32,16792.0,72.2535,72.392,72.2535,72.2904,16792.0
2021-06-01 14:30:00,78.31,78.48,78.3,78.48,12195.0,72.2812,72.4381,72.272,72.4381,12195.0
2021-06-01 15:00:00,78.47,78.53,78.45,78.48,35561.0,72.4289,72.4843,72.4104,72.4381,35561.0
2021-06-01 15:30:00,78.49,78.5,78.25,78.5,103461.0,72.4473,72.4566,72.2258,72.4566,103461.0
2021-06-02 09:30:00,78.97,78.97,78.52,78.78,21143.0,72.8904,72.8904,72.475,72.715,21143.0
2021-06-02 10:00:00,78.79,78.81,78.68,78.75,16424.0,72.7242,72.7427,72.6227,72.6873,16424.0
2021-06-02 10:30:00,78.75,78.9,78.7,78.74,16382.0,72.6873,72.8258,72.6412,72.6781,16382.0
2021-06-02 11:00:00,78.77,78.79,78.5,78.72,18124.0,72.7058,72.7242,72.4566,72.6596,18124.0
2021-06-02 11:30:00,78.71,78.77,78.55,78.61,56660.0,72.6504,72.7058,72.5027,72.5581,56660.0
2021-06-02 12:00:00,78.61,78.66,78.55,78.56,39955.0,72.5581,72.6042,72.5027,72.5119,39955.0
2021-06-02 12:30:00,78.56,78.78,78.55,78.78,45791.0,72.5119,72.715,72.5027,72.715,45791.0
2021-06-02 13:00:00,78.75,78.76,78.6,78.62,13342.0,72.6873,72.6965,72.5489,72.5673,13342.0
2021-06-02 13:30:00,78.63,78.65,78.55,78.65,24730.0,72.5766,72.595,72.5027,72.595,24730.0
2021-06-02 14:00:00,78.67,78.73,78.59,78.73,17797.0,72.6135,72.6689,72.5396,72.6689,17797.0
2021-06-02 14:30:00,78.76,78.85,78.68,78.69,29380.0,72.6965,72.7796,72.6227,72.6319,29380.0
2021-06-02 15:00:00,78.69,78.69,78.55,78.56,32397.0,72.6319,72.6319,72.5027,72.5119,32397.0
2021-06-02 15:30:00,78.57,78.77,78.55,78.77,81273.0,72.5212,72.7058,72.5027,72.7058,81273.0
2021-06-03 09:30:00,78.52,78.9,78.47,78.84,18221.0,72.475,72.8258,72.4289,72.7704,18221.0
2021-06-03 10:00:00,78.84,79.13,78.79,79.11,30167.0,72.7704,73.0381,72.7242,73.0196,30167.0
2021-06-03 10:30:00,79.11,79.59,79.08,79.57,72591.0,73.0196,73.4626,72.9919,73.4442,72591.0
2021-06-03 11:00:00,79.63,79.66,79.41,79.56,49021.0,73.4996,73.5273,73.2965,73.435,49021.0
2021-06-03 11:30:00,79.52,79.52,79.37,79.43,12880.0,73.398,73.398,73.2596,73.315,12880.0
2021-06-03 12:00:00,79.46,79.48,79.33,79.44,23999.0,73.3427,73.3611,73.2227,73.3242,23999.0
2021-06-03 12:30:00,79.46,79.6,79.4,79.58,16512.0,73.3427,73.4719,73.2873,73.4534,16512.0
2021-06-03 13:00:00,79.57,79.57,79.32,79.57,66253.0,73.4442,73.4442,73.2134,73.4442,66253.0
2021-06-03 13:30:00,79.55,79.82,79.55,79.8,18235.0,73.4257,73.6749,73.4257,73.6565,18235.0
2021-06-03 14:00:00,79.81,79.92,79.76,79.9,13496.0,73.6657,73.7672,73.6196,73.7488,13496.0
2021-06-03 14:30:00,79.9,79.99,79.81,79.81,66257.0,73.7488,73.8319,73.6657,73.6657,66257.0
2021-06-03 15:00:00,79.76,79.87,79.71,79.87,21037.0,73.6196,73.7211,73.5734,73.7211,21037.0
2021-06-03 15:30:00,79.87,80.14,79.82,80.07,151085.0,73.7211,73.9703,73.6749,73.9057,151085.0
2021-06-04 09:30:00,80.33,80.65,80.0,80.57,42615.0,74.1457,74.441,73.8411,74.3672,42615.0
2021-06-04 10:00:00,80.59,80.66,79.99,80.27,78003.0,74.3857,74.4503,73.8319,74.0903,78003.0
2021-06-04 10:30:00,80.31,80.56,80.06,80.32,112288.0,74.1272,74.358,73.8965,74.1364,112288.0
2021-06-04 11:00:00,80.37,80.64,80.13,80.2,114157.0,74.1826,74.4318,73.9611,74.0257,114157.0
2021-06-04 11:30:00,80.2,80.2,79.98,80.05,29189.0,74.0257,74.0257,73.8226,73.8872,29189.0
2021-06-04 12:00:00,80.02,80.06,79.96,80.01,26546.0,73.8595,73.8965,73.8042,73.8503,26546.0
2021-06-04 12:30:00,80.01,80.23,80.01,80.16,43962.0,73.8503,74.0534,73.8503,73.9888,43962.0
2021-06-04 13:00:00,80.16,80.18,80.05,80.18,30645.0,73.9888,74.0072,73.8872,74.0072,30645.0
2021-06-04 13:30:00,80.17,80.22,80.15,80.21,42198.0,73.998,74.0441,73.9795,74.0349,42198.0
2021-06-04 14:00:00,80.22,80.27,80.19,80.27,38328.0,74.0441,74.0903,74.0165,74.0903,38328.0
2021-06-04 14:30:00,80.29,80.49,80.28,80.41,15324.0,74.1088,74.2934,74.0995,74.2195,15324.0
2021-06-04 15:00:00,80.43,80.53,80.3,80.34,53091.0,74.238,74.3303,74.118,74.1549,53091.0
2021-06-04 15:30:00,80.34,80.63,80.02,80.6,192648.0,74.1549,74.4226,73.8595,74.3949,192648.0
2021-06-07 09:30:00,80.61,81.19,80.28,81.11,25679.0,74.4041,74.9395,74.0995,74.8656,25679.0
2021-06-07 10:00:00,81.12,81.18,80.86,80.86,22544.0,74.8749,74.9302,74.6349,74.6349,22544.0
2021-06-07 10:30:00,80.88,81.1,80.87,81.02,36513.0,74.6533,74.8564,74.6441,74.7826,36513.0
2021-06-07 11:00:00,81.01,81.03,80.82,80.87,31910.0,74.7733,74.7918,74.598,74.6441,31910.0
2021-06-07 11:30:00,80.86,80.93,80.78,80.84,29691.0,74.6349,74.6995,74.561,74.6164,29691.0
2021-06-07 12:00:00,80.84,80.98,80.84,80.89,35672.0,74.6164,74.7456,74.6164,74.6626,35672.0
2021-06-07 12:30:00,80.88,80.99,80.78,80.85,24427.0,74.6533,74.7549,74.561,74.6256,24427.0
2021-06-07 13:00:00,80.88,81.01,80.88,80.94,23211.0,74.6533,74.7733,74.6533,74.7087,23211.0
2021-06-07 13:30:00,80.93,80.98,80.9,80.98,19340.0,74.6995,74.7456,74.6718,74.7456,19340.0
2021-06-07 14:00:00,80.96,80.96,80.69,80.8,20354.0,74.7272,74.7272,74.478,74.5795,20354.0
2021-06-07 14:30:00,80.81,80.83,80.63,80.69,18250.0,74.5887,74.6072,74.4226,74.478,18250.0
2021-06-07 15:00:00,80.7,80.78,80.67,80.76,33520.0,74.4872,74.561,74.4595,74.5426,33520.0
2021-06-07 15:30:00,80.76,80.94,80.62,80.68,106279.0,74.5426,74.7087,74.4134,74.4687,106279.0
2021-06-08 09:30:00,80.57,80.6,80.32,80.42,19545.0,74.3672,74.3949,74.1364,74.2287,19545.0
2021-06-08 10:00:00,80.39,80.65,80.39,80.41,63639.0,74.2011,74.441,74.2011,74.2195,63639.0
2021-06-08 10:30:00,80.39,80.7,80.38,80.6,46857.0,74.2011,74.4872,74.1918,74.3949,46857.0
2021-06-08 11:00:00,80.63,80.66,80.43,80.5,15684.0,74.4226,74.4503,74.238,74.3026,15684.0
2021-06-08 11:30:00,80.51,80.62,80.46,80.58,8203.0,74.3118,74.4134,74.2657,74.3764,8203.0
2021-06-08 12:00:00,80.56,80.77,80.55,80.7,39018.0,74.358,74.5518,74.3487,74.4872,39018.0
2021-06-08 12:30:00,80.7,80.72,80.49,80.49,13554.0,74.4872,74.5057,74.2934,74.2934,13554.0
2021-06-08 13:00:00,80.49,80.59,80.49,80.55,37670.0,74.2934,74.3857,74.2934,74.3487,37670.0
2021-06-08 13:30:00,80.54,80.58,80.5,80.55,27775.0,74.3395,74.3764,74.3026,74.3487,27775.0
2021-06-08 14:00:00,80.55,80.67,80.55,80.65,17436.0,74.3487,74.4595,74.3487,74.441,17436.0
2021-06-08 14:30:00,80.65,80.66,80.61,80.63,34798.0,74.441,74.4503,74.4041,74.4226,34798.0
2021-06-08 15:00:00,80.62,80.74,80.6,80.74,18287.0,74.4134,74.5241,74.3949,74.5241,18287.0
2021-06-08 15:30:00,80.74,80.87,80.7,80.72,49859.0,74.5241,74.6441,74.4872,74.5057,49859.0
2021-06-09 09:30:00,80.95,80.96,80.6,80.65,22148.0,74.7179,74.7272,74.3949,74.441,22148.0
2021-06-09 10:00:00,80.67,80.72,80.51,80.61,37904.0,74.4595,74.5057,74.3118,74.4041,37904.0
2021-06-09 10:30:00,80.61,80.7,80.5,80.68,22396.0,74.4041,74.4872,74.3026,74.4687,22396.0
2021-06-09 11:00:00,80.71,80.76,80.56,80.63,17833.0,74.4964,74.5426,74.358,74.4226,17833.0
2021-06-09 11:30:00,80.62,80.82,80.58,80.66,18030.0,74.4134,74.598,74.3764,74.4503,18030.0
2021-06-09 12:00:00,80.66,80.66,80.53,80.59,11506.0,74.4503,74.4503,74.3303,74.3857,11506.0
2021-06-09 12:30:00,80.56,80.63,80.48,80.6,11674.0,74.358,74.4226,74.2841,74.3949,11674.0
2021-06-09 13:00:00,80.6,80.66,80.5,80.5,24337.0,74.3949,74.4503,74.3026,74.3026,24337.0
2021-06-09 13:30:00,80.5,80.54,80.45,80.5,20768.0,74.3026,74.3395,74.2564,74.3026,20768.0
2021-06-09 14:00:00,80.49,80.52,80.46,80.52,21736.0,74.2934,74.3211,74.2657,74.3211,21736.0
2021-06-09 14:30:00,80.52,80.56,80.46,80.49,23622.0,74.3211,74.358,74.2657,74.2934,23622.0
2021-06-09 15:00:00,80.48,80.51,80.27,80.28,48900.0,74.2841,74.3118,74.0903,74.0995,48900.0
2021-06-09 15:30:00,80.27,80.34,80.12,80.14,77061.0,74.0903,74.1549,73.9518,73.9703,77061.0
2021-06-10 09:30:00,80.31,80.49,80.08,80.4,12756.0,74.1272,74.2934,73.9149,74.2103,12756.0
2021-06-10 10:00:00,80.36,80.37,80.12,80.17,2918.0,74.1734,74.1826,73.9518,73.998,2918.0
2021-06-10 10:30:00,80.2,80.24,79.9,80.0,11317.0,74.0257,74.0626,73.7488,73.8411,11317.0
2021-06-10 11:00:00,79.98,80.04,79.96,80.0,17099.0,73.8226,73.878,73.8042,73.8411,17099.0
2021-06-10 11:30:00,80.0,80.12,79.98,80.09,15736.0,73.8411,73.9518,73.8226,73.9242,15736.0
2021-06-10 12:00:00,80.11,80.25,80.06,80.2,10415.0,73.9426,74.0718,73.8965,74.0257,10415.0
2021-06-10 12:30:00,80.21,80.57,80.21,80.56,6821.0,74.0349,74.3672,74.0349,74.358,6821.0
2021-06-10 13:00:00,80.63,80.65,80.57,80.57,8325.0,74.4226,74.441,74.3672,74.3672,8325.0
2021-06-10 13:30:00,80.56,80.56,80.44,80.5,16111.0,74.358,74.358,74.2472,74.3026,16111.0
2021-06-10 14:00:00,80.5,80.56,80.39,80.45,7530.0,74.3026,74.358,74.2011,74.2564,7530.0
2021-06-10 14:30:00,80.46,80.56,80.46,80.53,12611.0,74.2657,74.358,74.2657,74.3303,12611.0
2021-06-10 15:00:00,80.53,80.53,80.47,80.52,15621.0,74.3303,74.3303,74.2749,74.3211,15621.0
2021-06-10 15:30:00,80.52,80.67,80.45,80.6,49010.0,74.3211,74.4595,74.2564,74.3949,49010.0
2021-06-11 09:30:00,80.9,80.96,78.72,80.7,24967.0,74.6718,74.7272,72.6596,74.4872,24967.0
2021-06-11 10:00:00,80.71,80.79,80.38,80.58,22914.0,74.4964,74.5703,74.1918,74.3764,22914.0
2021-06-11 10:30:00,80.61,80.76,80.56,80.61,15779.0,74.4041,74.5426,74.358,74.4041,15779.0
2021-06-11 11:00:00,80.62,80.71,80.56,80.56,16033.0,74.4134,74.4964,74.358,74.358,16033.0
2021-06-11 11:30:00,80.55,80.65,80.53,80.56,27852.0,74.3487,74.441,74.3303,74.358,27852.0
2021-06-11 12:00:00,80.57,80.66,80.56,80.62,18352.0,74.3672,74.4503,74.358,74.4134,18352.0
2021-06-11 12:30:00,80.62,80.63,80.53,80.59,9861.0,74.4134,74.4226,74.3303,74.3857,9861.0
2021-06-11 13:00:00,80.61,80.65,80.58,80.62,15081.0,74.4041,74.441,74.3764,74.4134,15081.0
2021-06-11 13:30:00,80.61,80.62,80.47,80.53,18222.0,74.4041,74.4134,74.2749,74.3303,18222.0
2021-06-11 14:00:00,80.58,80.63,80.56,80.58,30932.0,74.3764,74.4226,74.358,74.3764,30932.0
2021-06-11 14:30:00,80.58,80.63,80.56,80.59,40465.0,74.3764,74.4226,74.358,74.3857,40465.0
2021-06-11 15:00:00,80.58,80.64,80.51,80.59,16328.0,74.3764,74.4318,74.3118,74.3857,16328.0
2021-06-11 15:30:00,80.59,80.89,80.5,80.81,111600.0,74.3857,74.6626,74.3026,74.5887,111600.0
2021-06-14 09:30:00,80.63,80.87,80.53,80.68,15360.0,74.4226,74.6441,74.3303,74.4687,15360.0
2021-06-14 10:00:00,80.72,80.79,80.6,80.64,15706.0,74.5057,74.5703,74.3949,74.4318,15706.0
2021-06-14 10:30:00,80.66,80.67,80.43,80.58,15501.0,74.4503,74.4595,74.238,74.3764,15501.0
2021-06-14 11:00:00,80.59,80.76,80.59,80.66,11655.0,74.3857,74.5426,74.3857,74.4503,11655.0
2021-06-14 11:30:00,80.7,80.81,80.6,80.75,31888.0,74.4872,74.5887,74.3949,74.5333,31888.0
2021-06-14 12:00:00,80.74,80.91,80.71,80.77,9166.0,74.5241,74.681,74.4964,74.5518,9166.0
2021-06-14 12:30:00,80.75,80.76,80.59,80.62,8960.0,74.5333,74.5426,74.3857,74.4134,8960.0
2021-06-14 13:00:00,80.62,80.63,80.48,80.52,7834.0,74.4134,74.4226,74.2841,74.3211,7834.0
2021-06-14 13:30:00,80.52,80.6,80.43,80.55,8230.0,74.3211,74.3949,74.238,74.3487,8230.0
2021-06-14 14:00:00,80.54,80.56,80.48,80.55,6398.0,74.3395,74.358,74.2841,74.3487,6398.0
2021-06-14 14:30:00,80.56,80.67,80.54,80.67,7086.0,74.358,74.4595,74.3395,74.4595,7086.0
2021-06-14 15:00:00,80.65,80.68,80.57,80.68,13869.0,74.441,74.4687,74.3672,74.4687,13869.0
2021-06-14 15:30:00,80.68,80.69,80.52,80.69,57093.0,74.4687,74.478,74.3211,74.478,57093.0
2021-06-15 09:30:00,80.85,80.94,80.36,80.62,21248.0,74.6256,74.7087,74.1734,74.4134,21248.0
2021-06-15 10:00:00,80.6,80.66,80.49,80.66,7475.0,74.3949,74.4503,74.2934,74.4503,7475.0
2021-06-15 10:30:00,80.67,80.7,80.57,80.7,11910.0,74.4595,74.4872,74.3672,74.4872,11910.0
2021-06-15 11:00:00,80.73,80.84,80.71,80.76,11747.0,74.5149,74.6164,74.4964,74.5426,11747.0
2021-06-15 11:30:00,80.75,80.8,80.65,80.7,14147.0,74.5333,74.5795,74.441,74.4872,14147.0
2021-06-15 12:00:00,80.66,80.7,80.64,80.68,14662.0,74.4503,74.4872,74.4318,74.4687,14662.0
2021-06-15 12:30:00,80.68,80.7,80.6,80.64,19790.0,74.4687,74.4872,74.3949,74.4318,19790.0
2021-06-15 13:00:00,80.66,80.69,80.63,80.65,19367.0,74.4503,74.478,74.4226,74.441,19367.0
2021-06-15 13:30:00,80.65,80.68,80.51,80.52,34094.0,74.441,74.4687,74.3118,74.3211,34094.0
2021-06-15 14:00:00,80.52,80.64,80.52,80.62,35094.0,74.3211,74.4318,74.3211,74.4134,35094.0
2021-06-15 14:30:00,80.61,80.61,80.51,80.56,42141.0,74.4041,74.4041,74.3118,74.358,42141.0
2021-06-15 15:00:00,80.57,80.57,80.49,80.55,23209.0,74.3672,74.3672,74.2934,74.3487,23209.0
2021-06-15 15:30:00,80.56,80.69,80.51,80.65,80544.0,74.358,74.478,74.3118,74.441,80544.0
2021-06-16 09:30:00,80.81,81.0,80.63,80.7,17145.0,74.5887,74.7641,74.4226,74.4872,17145.0
2021-06-16 10:00:00,80.67,80.76,80.61,80.71,6108.0,74.4595,74.5426,74.4041,74.4964,6108.0
2021-06-16 10:30:00,80.7,80.85,80.7,80.8,11237.0,74.4872,74.6256,74.4872,74.5795,11237.0
2021-06-16 11:00:00,80.8,81.17,80.8,81.15,13934.0,74.5795,74.921,74.5795,74.9025,13934.0
2021-06-16 11:30:00,81.15,81.28,80.96,81.0,19408.0,74.9025,75.0225,74.7272,74.7641,19408.0
2021-06-16 12:00:00,80.99,80.99,80.9,80.91,10468.0,74.7549,74.7549,74.6718,74.681,10468.0
2021-06-16 12:30:00,80.92,80.93,80.62,80.65,14273.0,74.6903,74.6995,74.4134,74.441,14273.0
2021-06-16 13:00:00,80.65,80.68,80.6,80.6,14659.0,74.441,74.4687,74.3949,74.3949,14659.0
2021-06-16 13:30:00,80.61,80.61,80.4,80.4,8176.0,74.4041,74.4041,74.2103,74.2103,8176.0
2021-06-16 14:00:00,80.38,80.38,79.85,79.98,23851.0,74.1918,74.1918,73.7026,73.8226,23851.0
2021-06-16 14:30:00,79.98,79.98,79.61,79.88,14126.0,73.8226,73.8226,73.4811,73.7303,14126.0
2021-06-16 15:00:00,79.88,80.13,79.86,79.89,35091.0,73.7303,73.9611,73.7119,73.7396,35091.0
2021-06-16 15:30:00,79.94,80.03,79.6,79.61,84237.0,73.7857,73.8688,73.4719,73.4811,84237.0
2021-06-17 09:30:00,79.7,79.7,79.03,79.28,21655.0,73.5642,73.5642,72.9458,73.1765,21655.0
2021-06-17 10:00:00,79.27,79.34,79.01,79.3,17029.0,73.1673,73.2319,72.9273,73.195,17029.0
2021-06-17 10:30:00,79.29,79.49,79.29,79.33,22137.0,73.1857,73.3703,73.1857,73.2227,22137.0
2021-06-17 11:00:00,79.33,79.61,79.28,79.61,21861.0,73.2227,73.4811,73.1765,73.4811,21861.0
2021-06-17 11:30:00,79.61,79.83,79.5,79.54,24928.0,73.4811,73.6842,73.3796,73.4165,24928.0
2021-06-17 12:00:00,79.54,79.57,79.36,79.37,15526.0,73.4165,73.4442,73.2504,73.2596,15526.0
2021-06-17 12:30:00,79.35,79.44,79.24,79.39,36755.0,73.2411,73.3242,73.1396,73.278,36755.0
2021-06-17 13:00:00,79.39,79.64,79.39,79.61,14370.0,73.278,73.5088,73.278,73.4811,14370.0
2021-06-17 13:30:00,79.6,79.71,79.43,79.45,26157.0,73.4719,73.5734,73.315,73.3334,26157.0
2021-06-17 14:00:00,79.44,79.58,79.41,79.55,20446.0,73.3242,73.4534,73.2965,73.4257,20446.0
2021-06-17 14:30:00,79.53,79.54,79.29,79.4,17223.0,73.4073,73.4165,73.1857,73.2873,17223.0
2021-06-17 15:00:00,79.39,79.53,79.36,79.37,69512.0,73.278,73.4073,73.2504,73.2596,69512.0
2021-06-17 15:30:00,79.38,79.44,79.18,79.19,99647.0,73.2688,73.3242,73.0842,73.0934,99647.0
2021-06-18 09:30:00,77.38,78.17,77.29,78.1,119416.0,71.4228,72.152,71.3397,72.0874,119416.0
2021-06-18 10:00:00,78.12,78.15,77.77,77.98,43067.0,72.1058,72.1335,71.7828,71.9766,43067.0
2021-06-18 10:30:00,77.98,78.09,77.87,78.08,27392.0,71.9766,72.0781,71.8751,72.0689,27392.0
2021-06-18 11:00:00,78.09,78.27,77.95,77.96,36768.0,72.0781,72.2443,71.9489,71.9581,36768.0
2021-06-18 11:30:00,77.98,78.3,77.98,78.11,47187.0,71.9766,72.272,71.9766,72.0966,47187.0
2021-06-18 12:00:00,78.13,78.18,78.01,78.03,45615.0,72.115,72.1612,72.0043,72.0227,45615.0
2021-06-18 12:30:00,78.02,78.1,77.95,78.09,37956.0,72.0135,72.0874,71.9489,72.0781,37956.0
2021-06-18 13:00:00,78.1,78.12,78.02,78.04,43702.0,72.0874,72.1058,72.0135,72.032,43702.0
2021-06-18 13:30:00,78.05,78.14,78.0,78.12,22609.0,72.0412,72.1243,71.9951,72.1058,22609.0
2021-06-18 14:00:00,78.13,78.2,78.03,78.1,32910.0,72.115,72.1797,72.0227,72.0874,32910.0
2021-06-18 14:30:00,78.11,78.13,78.01,78.06,32133.0,72.0966,72.115,72.0043,72.0504,32133.0
2021-06-18 15:00:00,78.07,78.16,78.0,78.1,42124.0,72.0597,72.1427,71.9951,72.0874,42124.0
2021-06-18 15:30:00,78.09,78.35,77.78,77.84,253141.0,72.0781,72.3181,71.792,71.8474,253141.0
2021-06-21 09:30:00,78.14,78.97,78.14,78.81,50111.0,72.1243,72.8904,72.1243,72.7427,50111.0
2021-06-21 10:00:00,78.87,79.21,78.81,79.21,13052.0,72.7981,73.1119,72.7427,73.1119,13052.0
2021-06-21 10:30:00,79.17,79.21,79.08,79.11,37819.0,73.075,73.1119,72.9919,73.0196,37819.0
2021-06-21 11:00:00,79.1,79.17,79.01,79.12,30325.0,73.0104,73.075,72.9273,73.0288,30325.0
2021-06-21 11:30:00,79.12,79.2,79.09,79.14,40290.0,73.0288,73.1027,73.0011,73.0473,40290.0
2021-06-21 12:00:00,79.14,79.2,79.09,79.12,36344.0,73.0473,73.1027,73.0011,73.0288,36344.0
2021-06-21 12:30:00,79.12,79.22,79.1,79.21,13799.0,73.0288,73.1211,73.0104,73.1119,13799.0
2021-06-21 13:00:00,79.21,79.35,79.19,79.3,7141.0,73.1119,73.2411,73.0934,73.195,7141.0
2021-06-21 13:30:00,79.29,79.34,79.14,79.3,24652.0,73.1857,73.2319,73.0473,73.195,24652.0
2021-06-21 14:00:00,79.3,79.3,79.12,79.17,49316.0,73.195,73.195,73.0288,73.075,49316.0
2021-06-21 14:30:00,79.15,79.19,79.07,79.11,40985.0,73.0565,73.0934,72.9827,73.0196,40985.0
2021-06-21 15:00:00,79.11,79.21,79.06,79.14,31390.0,73.0196,73.1119,72.9735,73.0473,31390.0
2021-06-21 15:30:00,79.13,79.27,79.1,79.22,53095.0,73.0381,73.1673,73.0104,73.1211,53095.0
2021-06-22 09:30:00,79.22,79.43,78.66,79.35,41227.0,73.1211,73.315,72.6042,73.2411,41227.0
2021-06-22 10:00:00,79.42,79.49,79.24,79.32,23497.0,73.3057,73.3703,73.1396,73.2134,23497.0
2021-06-22 10:30:00,79.33,79.71,79.28,79.71,19571.0,73.2227,73.5734,73.1765,73.5734,19571.0
2021-06-22 11:00:00,79.7,79.96,79.64,79.75,31887.0,73.5642,73.8042,73.5088,73.6103,31887.0
2021-06-22 11:30:00,79.75,79.84,79.58,79.68,23930.0,73.6103,73.6934,73.4534,73.5457,23930.0
2021-06-22 12:00:00,79.69,79.81,79.61,79.75,23676.0,73.555,73.6657,73.4811,73.6103,23676.0
2021-06-22 12:30:00,79.75,79.75,79.57,79.57,12300.0,73.6103,73.6103,73.4442,73.4442,12300.0
2021-06-22 13:00:00,79.59,79.59,79.41,79.52,12129.0,73.4626,73.4626,73.2965,73.398,12129.0
2021-06-22 13:30:00,79.51,79.55,79.35,79.35,12489.0,73.3888,73.4257,73.2411,73.2411,12489.0
2021-06-22 14:00:00,79.33,79.33,79.13,79.13,89210.0,73.2227,73.2227,73.0381,73.0381,89210.0
2021-06-22 14:30:00,79.12,79.33,79.11,79.22,13247.0,73.0288,73.2227,73.0196,73.1211,13247.0
2021-06-22 15:00:00,79.23,79.27,79.17,79.22,18457.0,73.1304,73.1673,73.075,73.1211,18457.0
2021-06-22 15:30:00,79.22,79.24,78.97,79.02,52362.0,73.1211,73.1396,72.8904,72.9365,52362.0
2021-06-23 09:30:00,78.76,78.95,78.66,78.95,19601.0,72.6965,72.8719,72.6042,72.8719,19601.0
2021-06-23 10:00:00,78.97,79.09,78.85,79.03,7911.0,72.8904,73.0011,72.7796,72.9458,7911.0
2021-06-23 10:30:00,79.01,79.12,78.8,78.85,25739.0,72.9273,73.0288,72.7335,72.7796,25739.0
2021-06-23 11:00:00,78.85,78.85,78.48,78.53,13388.0,72.7796,72.7796,72.4381,72.4843,13388.0
2021-06-23 11:30:00,78.48,78.48,78.09,78.17,18643.0,72.4381,72.4381,72.0781,72.152,18643.0
2021-06-23 12:00:00,78.18,78.37,78.18,78.33,11554.0,72.1612,72.3366,72.1612,72.2997,11554.0
2021-06-23 12:30:00,78.34,78.41,78.3,78.3,8578.0,72.3089,72.3735,72.272,72.272,8578.0
2021-06-23 13:00:00,78.3,78.31,78.05,78.18,16793.0,72.272,72.2812,72.0412,72.1612,16793.0
2021-06-23 13:30:00,78.18,78.21,78.03,78.2,18587.0,72.1612,72.1889,72.0227,72.1797,18587.0
2021-06-23 14:00:00,78.21,78.29,78.08,78.24,19124.0,72.1889,72.2627,72.0689,72.2166,19124.0
2021-06-23 14:30:00,78.22,78.28,78.12,78.17,19954.0,72.1981,72.2535,72.1058,72.152,19954.0
2021-06-23 15:00:00,78.17,78.2,78.01,78.01,36384.0,72.152,72.1797,72.0043,72.0043,36384.0
2021-06-23 15:30:00,78.02,78.14,77.62,77.86,123193.0,72.0135,72.1243,71.6443,71.8658,123193.0
2021-06-24 09:30:00,77.88,77.88,76.79,77.79,43368.0,71.8843,71.8843,70.8782,71.8012,43368.0
2021-06-24 10:00:00,77.74,77.77,77.45,77.59,20207.0,71.7551,71.7828,71.4874,71.6166,20207.0
2021-06-24 10:30:00,77.57,77.57,77.23,77.38,16833.0,71.5982,71.5982,71.2843,71.4228,16833.0
2021-06-24 11:00:00,77.42,77.44,77.27,77.35,19988.0,71.4597,71.4782,71.3213,71.3951,19988.0
2021-06-24 11:30:00,77.37,77.4,77.22,77.27,8959.0,71.4136,71.4412,71.2751,71.3213,8959.0
2021-06-24 12:00:00,77.24,77.28,77.1,77.26,7247.0,71.2936,71.3305,71.1643,71.312,7247.0
2021-06-24 12:30:00,77.25,77.41,77.22,77.41,6663.0,71.3028,71.4505,71.2751,71.4505,6663.0
2021-06-24 13:00:00,77.41,77.44,77.28,77.32,14963.0,71.4505,71.4782,71.3305,71.3674,14963.0
2021-06-24 13:30:00,77.33,77.41,77.26,77.4,14775.0,71.3766,71.4505,71.312,71.4412,14775.0
2021-06-24 14:00:00,77.37,77.43,77.33,77.34,21465.0,71.4136,71.4689,71.3766,71.3859,21465.0
2021-06-24 14:30:00,77.35,77.47,77.35,77.44,14530.0,71.3951,71.5059,71.3951,71.4782,14530.0
2021-06-24 15:00:00,77.46,77.51,77.42,77.45,15100.0,71.4966,71.5428,71.4597,71.4874,15100.0
2021-06-24 15:30:00,77.44,77.5,77.16,77.17,104681.0,71.4782,71.5336,71.2197,71.229,104681.0
2021-06-25 09:30:00,77.03,78.72,76.57,78.72,704777.0,71.0997,72.6596,70.6751,72.6596,704777.0
2021-06-25 10:00:00,78.64,78.7,78.3,78.59,20737.0,72.5858,72.6412,72.272,72.5396,20737.0
2021-06-25 10:30:00,78.55,78.73,78.46,78.72,12177.0,72.5027,72.6689,72.4196,72.6596,12177.0
2021-06-25 11:00:00,78.81,78.84,78.69,78.76,14921.0,72.7427,72.7704,72.6319,72.6965,14921.0
2021-06-25 11:30:00,78.75,78.95,78.75,78.8,6268.0,72.6873,72.8719,72.6873,72.7335,6268.0
2021-06-25 12:00:00,78.83,78.93,78.62,78.67,12648.0,72.7612,72.8535,72.5673,72.6135,12648.0
2021-06-25 12:30:00,78.67,78.74,78.64,78.72,12814.0,72.6135,72.6781,72.5858,72.6596,12814.0
2021-06-25 13:00:00,78.73,78.78,78.63,78.74,22896.0,72.6689,72.715,72.5766,72.6781,22896.0
2021-06-25 13:30:00,78.74,78.8,78.67,78.77,22141.0,72.6781,72.7335,72.6135,72.7058,22141.0
2021-06-25 14:00:00,78.77,78.9,78.73,78.82,57729.0,72.7058,72.8258,72.6689,72.7519,57729.0
2021-06-25 14:30:00,78.81,78.87,78.74,78.8,30545.0,72.7427,72.7981,72.6781,72.7335,30545.0
2021-06-25 15:00:00,78.81,78.9,78.72,78.84,88382.0,72.7427,72.8258,72.6596,72.7704,88382.0
2021-06-25 15:30:00,78.84,78.99,78.47,78.85,232551.0,72.7704,72.9088,72.4289,72.7796,232551.0
2021-06-28 09:30:00,79.0,79.19,78.52,78.75,94721.0,72.9181,73.0934,72.475,72.6873,94721.0
2021-06-28 10:00:00,78.74,78.78,78.34,78.42,10200.0,72.6781,72.715,72.3089,72.3827,10200.0
2021-06-28 10:30:00,78.37,78.47,78.24,78.25,13850.0,72.3366,72.4289,72.2166,72.2258,13850.0
2021-06-28 11:00:00,78.19,78.32,77.94,77.94,106802.0,72.1704,72.2904,71.9397,71.9397,106802.0
2021-06-28 11:30:00,77.98,78.46,77.87,78.39,23713.0,71.9766,72.4196,71.8751,72.355,23713.0
2021-06-28 12:00:00,78.41,78.43,78.15,78.16,10856.0,72.3735,72.392,72.1335,72.1427,10856.0
2021-06-28 12:30:00,78.08,78.09,78.02,78.05,8028.0,72.0689,72.0781,72.0135,72.0412,8028.0
2021-06-28 13:00:00,78.01,78.06,77.89,77.89,10323.0,72.0043,72.0504,71.8935,71.8935,10323.0
2021-06-28 13:30:00,77.93,78.12,77.91,78.12,8722.0,71.9304,72.1058,71.912,72.1058,8722.0
2021-06-28 14:00:00,78.11,78.31,78.08,78.18,41400.0,72.0966,72.2812,72.0689,72.1612,41400.0
2021-06-28 14:30:00,78.24,78.29,78.14,78.16,16032.0,72.2166,72.2627,72.1243,72.1427,16032.0
2021-06-28 15:00:00,78.16,78.2,78.08,78.2,16412.0,72.1427,72.1797,72.0689,72.1797,16412.0
2021-06-28 15:30:00,78.22,78.26,78.03,78.04,60923.0,72.1981,72.235,72.0227,72.032,60923.0
2021-06-29 09:30:00,77.82,78.15,77.59,77.71,39949.0,72.1618,72.4678,71.9486,72.0598,39949.0
2021-06-29 10:00:00,77.74,77.98,77.68,77.86,15855.0,72.0877,72.3102,72.032,72.1989,15855.0
2021-06-29 10:30:00,77.89,77.95,77.55,77.56,24189.0,72.2268,72.2824,71.9115,71.9207,24189.0
2021-06-29 11:00:00,77.55,77.91,77.54,77.74,38789.0,71.9115,72.2453,71.9022,72.0877,38789.0
2021-06-29 11:30:00,77.77,77.78,77.48,77.48,12651.0,72.1155,72.1247,71.8466,71.8466,12651.0
2021-06-29 12:00:00,77.48,77.6,77.43,77.52,21525.0,71.8466,71.9578,71.8002,71.8837,21525.0
2021-06-29 12:30:00,77.52,77.59,77.43,77.48,21292.0,71.8837,71.9486,71.8002,71.8466,21292.0
2021-06-29 13:00:00,77.48,77.49,77.35,77.39,10866.0,71.8466,71.8558,71.726,71.7631,10866.0
2021-06-29 13:30:00,77.37,77.45,77.27,77.43,41038.0,71.7446,71.8187,71.6518,71.8002,41038.0
2021-06-29 14:00:00,77.42,77.67,77.4,77.67,56247.0,71.7909,72.0227,71.7724,72.0227,56247.0
2021-06-29 14:30:00,77.66,77.76,77.64,77.71,10614.0,72.0135,72.1062,71.9949,72.0598,10614.0
2021-06-29 15:00:00,77.74,77.8,77.69,77.79,15697.0,72.0877,72.1433,72.0413,72.134,15697.0
2021-06-29 15:30:00,77.78,77.78,77.53,77.61,49131.0,72.1247,72.1247,71.8929,71.9671,49131.0
2021-06-30 09:30:00,77.7,77.74,77.2,77.41,27694.0,72.0506,72.0877,71.5869,71.7817,27694.0
2021-06-30 10:00:00,77.41,77.59,77.0,77.03,63068.0,71.7817,71.9486,71.4015,71.4293,63068.0
2021-06-30 10:30:00,77.03,77.17,76.97,77.12,14374.0,71.4293,71.5591,71.3736,71.5127,14374.0
2021-06-30 11:00:00,77.14,77.15,76.93,77.02,10258.0,71.5313,71.5406,71.3366,71.42,10258.0
2021-06-30 11:30:00,77.05,77.16,76.95,77.15,14331.0,71.4478,71.5498,71.3551,71.5406,14331.0
2021-06-30 12:00:00,77.17,77.33,77.07,77.23,39598.0,71.5591,71.7075,71.4664,71.6147,39598.0
2021-06-30 12:30:00,77.23,77.7,77.21,77.41,76085.0,71.6147,72.0506,71.5962,71.7817,76085.0
2021-06-30 13:00:00,77.41,77.44,77.21,77.22,15008.0,71.7817,71.8095,71.5962,71.6055,15008.0
2021-06-30 13:30:00,77.23,77.24,77.15,77.17,14904.0,71.6147,71.624,71.5406,71.5591,14904.0
2021-06-30 14:00:00,77.18,77.27,77.09,77.27,37724.0,71.5684,71.6518,71.4849,71.6518,37724.0
2021-06-30 14:30:00,77.28,77.5,77.26,77.48,21705.0,71.6611,71.8651,71.6426,71.8466,21705.0
2021-06-30 15:00:00,77.48,77.57,77.4,77.57,18023.0,71.8466,71.93,71.7724,71.93,18023.0
2021-06-30 15:30:00,77.57,77.71,77.29,77.36,165411.0,71.93,72.0598,71.6704,71.7353,165411.0
2021-07-01 09:30:00,77.49,78.06,77.41,77.92,136512.0,71.8558,72.3844,71.7817,72.2546,136512.0
2021-07-01 10:00:00,77.88,78.85,77.87,78.38,86218.0,72.2175,73.117,72.2082,72.6811,86218.0
2021-07-01 10:30:00,78.36,78.72,78.2,78.58,32190.0,72.6626,72.9964,72.5142,72.8666,32190.0
2021-07-01 11:00:00,78.55,78.95,78.55,78.84,23767.0,72.8388,73.2097,72.8388,73.1077,23767.0
2021-07-01 11:30:00,78.9,79.19,78.88,79.17,28750.0,73.1633,73.4322,73.1448,73.4137,28750.0
2021-07-01 12:00:00,79.17,79.4,79.17,79.36,37414.0,73.4137,73.627,73.4137,73.5899,37414.0
2021-07-01 12:30:00,79.36,79.39,79.04,79.05,93030.0,73.5899,73.6177,73.2931,73.3024,93030.0
2021-07-01 13:00:00,79.07,79.16,79.0,79.15,9541.0,73.321,73.4044,73.256,73.3951,9541.0
2021-07-01 13:30:00,79.15,79.32,78.97,78.99,14271.0,73.3951,73.5528,73.2282,73.2468,14271.0
2021-07-01 14:00:00,78.97,78.99,78.82,78.94,10926.0,73.2282,73.2468,73.0891,73.2004,10926.0
2021-07-01 14:30:00,78.94,79.03,78.94,78.99,6357.0,73.2004,73.2839,73.2004,73.2468,6357.0
2021-07-01 15:00:00,78.99,79.0,78.86,78.94,15231.0,73.2468,73.256,73.1262,73.2004,15231.0
2021-07-01 15:30:00,78.95,79.11,78.89,78.97,83102.0,73.2097,73.358,73.154,73.2282,83102.0
2021-07-02 09:30:00,79.19,79.19,78.7,78.84,13949.0,73.4322,73.4322,72.9779,73.1077,13949.0
2021-07-02 10:00:00,78.8,78.82,78.39,78.46,10908.0,73.0706,73.0891,72.6904,72.7553,10908.0
2021-07-02 10:30:00,78.44,78.52,78.37,78.4,7603.0,72.7368,72.8109,72.6719,72.6997,7603.0
2021-07-02 11:00:00,78.42,78.43,78.29,78.43,9216.0,72.7182,72.7275,72.5977,72.7275,9216.0
2021-07-02 11:30:00,78.46,78.47,78.34,78.4,7392.0,72.7553,72.7646,72.644,72.6997,7392.0
2021-07-02 12:00:00,78.37,78.38,78.28,78.33,5270.0,72.6719,72.6811,72.5884,72.6348,5270.0
2021-07-02 12:30:00,78.34,78.47,78.34,78.42,5902.0,72.644,72.7646,72.644,72.7182,5902.0
2021-07-02 13:00:00,78.44,78.5,78.42,78.42,6174.0,72.7368,72.7924,72.7182,72.7182,6174.0
2021-07-02 13:30:00,78.42,78.52,78.38,78.49,7885.0,72.7182,72.8109,72.6811,72.7831,7885.0
2021-07-02 14:00:00,78.5,78.61,78.5,78.54,9513.0,72.7924,72.8944,72.7924,72.8295,9513.0
2021-07-02 14:30:00,78.56,78.7,78.55,78.67,16863.0,72.848,72.9779,72.8388,72.95,16863.0
2021-07-02 15:00:00,78.67,78.7,78.56,78.64,23619.0,72.95,72.9779,72.848,72.9222,23619.0
2021-07-02 15:30:00,78.64,78.64,78.34,78.39,65394.0,72.9222,72.9222,72.644,72.6904,65394.0
2021-07-06 09:30:00,78.14,78.37,77.55,77.58,31523.0,72.4586,72.6719,71.9115,71.9393,31523.0
2021-07-06 10:00:00,77.58,77.58,77.16,77.34,8089.0,71.9393,71.9393,71.5498,71.7167,8089.0
2021-07-06 10:30:00,77.33,77.4,77.12,77.2,10693.0,71.7075,71.7724,71.5127,71.5869,10693.0
2021-07-06 11:00:00,77.17,77.41,77.14,77.31,25775.0,71.5591,71.7817,71.5313,71.6889,25775.0
2021-07-06 11:30:00,77.3,77.67,77.3,77.56,31790.0,71.6796,72.0227,71.6796,71.9207,31790.0
2021-07-06 12:00:00,77.56,77.62,77.42,77.42,15596.0,71.9207,71.9764,71.7909,71.7909,15596.0
2021-07-06 12:30:00,77.41,77.44,77.29,77.44,6250.0,71.7817,71.8095,71.6704,71.8095,6250.0
2021-07-06 13:00:00,77.42,77.56,77.42,77.53,8013.0,71.7909,71.9207,71.7909,71.8929,8013.0
2021-07-06 13:30:00,77.52,77.65,77.48,77.62,8149.0,71.8837,72.0042,71.8466,71.9764,8149.0
2021-07-06 14:00:00,77.65,77.78,77.65,77.77,9540.0,72.0042,72.1247,72.0042,72.1155,9540.0
2021-07-06 14:30:00,77.77,77.83,77.71,77.74,9035.0,72.1155,72.1711,72.0598,72.0877,9035.0
2021-07-06 15:00:00,77.73,77.87,77.73,77.86,13331.0,72.0784,72.2082,72.0784,72.1989,13331.0
2021-07-06 15:30:00,77.86,78.4,77.78,77.9,144954.0,72.1989,72.6997,72.1247,72.236,144954.0
2021-07-07 09:30:00,78.26,78.73,78.2,78.63,13760.0,72.5698,73.0057,72.5142,72.9129,13760.0
2021-07-07 10:00:00,78.6,78.69,78.46,78.46,13667.0,72.8851,72.9686,72.7553,72.7553,13667.0
2021-07-07 10:30:00,78.44,78.44,78.02,78.03,25401.0,72.7368,72.7368,72.3473,72.3566,25401.0
2021-07-07 11:00:00,78.01,78.12,77.77,78.12,16718.0,72.338,72.44,72.1155,72.44,16718.0
2021-07-07 11:30:00,78.12,78.3,78.03,78.16,13665.0,72.44,72.6069,72.3566,72.4771,13665.0
2021-07-07 12:00:00,78.16,78.34,78.14,78.21,13704.0,72.4771,72.644,72.4586,72.5235,13704.0
2021-07-07 12:30:00,78.2,78.3,78.18,78.26,15727.0,72.5142,72.6069,72.4957,72.5698,15727.0
2021-07-07 13:00:00,78.26,78.33,78.24,78.28,10230.0,72.5698,72.6348,72.5513,72.5884,10230.0
2021-07-07 13:30:00,78.27,78.33,78.23,78.26,10079.0,72.5791,72.6348,72.542,72.5698,10079.0
2021-07-07 14:00:00,78.25,78.36,78.24,78.28,13303.0,72.5606,72.6626,72.5513,72.5884,13303.0
2021-07-07 14:30:00,78.28,78.31,78.11,78.11,13819.0,72.5884,72.6162,72.4308,72.4308,13819.0
2021-07-07 15:00:00,78.12,78.31,78.08,78.26,13336.0,72.44,72.6162,72.4029,72.5698,13336.0
2021-07-07 15:30:00,78.25,78.63,78.24,78.52,67340.0,72.5606,72.9129,72.5513,72.8109,67340.0
2021-07-08 09:30:00,77.81,78.31,77.62,78.31,50708.0,72.1526,72.6162,71.9764,72.6162,50708.0
2021-07-08 10:00:00,78.32,78.32,77.96,78.3,23178.0,72.6255,72.6255,72.2917,72.6069,23178.0
2021-07-08 10:30:00,78.3,78.53,78.16,78.41,13216.0,72.6069,72.8202,72.4771,72.7089,13216.0
2021-07-08 11:00:00,78.44,78.71,78.29,78.7,10124.0,72.7368,72.9871,72.5977,72.9779,10124.0
2021-07-08 11:30:00,78.7,78.84,78.62,78.64,10112.0,72.9779,73.1077,72.9037,72.9222,10112.0
2021-07-08 12:00:00,78.62,78.72,78.62,78.71,5692.0,72.9037,72.9964,72.9037,72.9871,5692.0
2021-07-08 12:30:00,78.72,78.73,78.57,78.59,12339.0,72.9964,73.0057,72.8573,72.8759,12339.0
2021-07-08 13:00:00,78.56,78.56,78.29,78.42,7728.0,72.848,72.848,72.5977,72.7182,7728.0
2021-07-08 13:30:00,78.43,78.45,78.38,78.43,4842.0,72.7275,72.746,72.6811,72.7275,4842.0
2021-07-08 14:00:00,78.44,78.44,78.16,78.2,9869.0,72.7368,72.7368,72.4771,72.5142,9869.0
2021-07-08 14:30:00,78.2,78.23,78.12,78.15,8034.0,72.5142,72.542,72.44,72.4678,8034.0
2021-07-08 15:00:00,78.17,78.2,78.03,78.1,9234.0,72.4864,72.5142,72.3566,72.4215,9234.0
2021-07-08 15:30:00,78.14,78.41,77.86,78.2,132190.0,72.4586,72.7089,72.1989,72.5142,132190.0
2021-07-09 09:30:00,78.24,79.08,78.24,79.04,15895.0,72.5513,73.3302,72.5513,73.2931,15895.0
2021-07-09 10:00:00,79.11,79.25,79.01,79.04,17737.0,73.358,73.4879,73.2653,73.2931,17737.0
2021-07-09 10:30:00,78.98,79.44,78.98,79.33,56232.0,73.2375,73.6641,73.2375,73.5621,56232.0
2021-07-09 11:00:00,79.33,79.39,79.12,79.25,18170.0,73.5621,73.6177,73.3673,73.4879,18170.0
2021-07-09 11:30:00,79.26,79.41,79.18,79.2,13119.0,73.4971,73.6362,73.423,73.4415,13119.0
2021-07-09 12:00:00,79.21,79.23,79.06,79.06,5465.0,73.4508,73.4693,73.3117,73.3117,5465.0
2021-07-09 12:30:00,79.04,79.09,79.0,79.01,6157.0,73.2931,73.3395,73.256,73.2653,6157.0
2021-07-09 13:00:00,79.02,79.08,78.99,79.08,7049.0,73.2746,73.3302,73.2468,73.3302,7049.0
2021-07-09 13:30:00,79.08,79.21,79.07,79.11,6810.0,73.3302,73.4508,73.321,73.358,6810.0
2021-07-09 14:00:00,79.13,79.27,79.1,79.25,16450.0,73.3766,73.5064,73.3488,73.4879,16450.0
2021-07-09 14:30:00,79.27,79.42,79.25,79.38,16358.0,73.5064,73.6455,73.4879,73.6084,16358.0
2021-07-09 15:00:00,79.4,79.46,79.28,79.39,16996.0,73.627,73.6826,73.5157,73.6177,16996.0
2021-07-09 15:30:00,79.41,79.5,79.37,79.43,58333.0,73.6362,73.7197,73.5991,73.6548,58333.0
2021-07-12 09:30:00,79.41,79.67,79.19,79.38,12229.0,73.6362,73.8773,73.4322,73.6084,12229.0
2021-07-12 10:00:00,79.42,79.55,79.32,79.33,11652.0,73.6455,73.7661,73.5528,73.5621,11652.0
2021-07-12 10:30:00,79.41,79.51,79.21,79.21,7063.0,73.6362,73.729,73.4508,73.4508,7063.0
2021-07-12 11:00:00,79.19,79.26,79.08,79.15,6229.0,73.4322,73.4971,73.3302,73.3951,6229.0
2021-07-12 11:30:00,79.13,79.19,79.0,79.19,5821.0,73.3766,73.4322,73.256,73.4322,5821.0
2021-07-12 12:00:00,79.19,79.2,78.96,78.96,5870.0,73.4322,73.4415,73.219,73.219,5870.0
2021-07-12 12:30:00,78.97,79.01,78.77,78.77,12548.0,73.2282,73.2653,73.0428,73.0428,12548.0
2021-07-12 13:00:00,78.77,78.86,78.68,78.81,6575.0,73.0428,73.1262,72.9593,73.0799,6575.0
2021-07-12 13:30:00,78.79,78.87,78.79,78.82,6925.0,73.0613,73.1355,73.0613,73.0891,6925.0
2021-07-12 14:00:00,78.82,78.87,78.78,78.82,9246.0,73.0891,73.1355,73.052,73.0891,9246.0
2021-07-12 14:30:00,78.82,78.82,78.51,78.51,9741.0,73.0891,73.0891,72.8017,72.8017,9741.0
2021-07-12 15:00:00,78.57,78.57,78.47,78.5,9685.0,72.8573,72.8573,72.7646,72.7924,9685.0
2021-07-12 15:30:00,78.51,79.06,78.45,78.67,80665.0,72.8017,73.3117,72.746,72.95,80665.0
2021-07-13 09:30:00,78.5,78.75,78.35,78.7,14019.0,72.7924,73.0242,72.6533,72.9779,14019.0
2021-07-13 10:00:00,78.61,78.82,78.58,78.81,5509.0,72.8944,73.0891,72.8666,73.0799,5509.0
2021-07-13 10:30:00,78.81,78.88,78.51,78.54,8852.0,73.0799,73.1448,72.8017,72.8295,8852.0
2021-07-13 11:00:00,78.52,78.59,78.43,78.55,4758.0,72.8109,72.8759,72.7275,72.8388,4758.0
2021-07-13 11:30:00,78.59,78.65,78.53,78.6,4466.0,72.8759,72.9315,72.8202,72.8851,4466.0
2021-07-13 12:00:00,78.64,78.75,78.64,78.7,4574.0,72.9222,73.0242,72.9222,72.9779,4574.0
2021-07-13 12:30:00,78.67,78.69,78.61,78.69,4163.0,72.95,72.9686,72.8944,72.9686,4163.0
2021-07-13 13:00:00,78.69,78.7,78.45,78.52,31301.0,72.9686,72.9779,72.746,72.8109,31301.0
2021-07-13 13:30:00,78.55,78.57,78.43,78.52,10694.0,72.8388,72.8573,72.7275,72.8109,10694.0
2021-07-13 14:00:00,78.48,78.53,78.36,78.5,5809.0,72.7739,72.8202,72.6626,72.7924,5809.0
2021-07-13 14:30:00,78.53,78.53,78.38,78.46,6101.0,72.8202,72.8202,72.6811,72.7553,6101.0
2021-07-13 15:00:00,78.45,78.48,78.19,78.2,9004.0,72.746,72.7739,72.5049,72.5142,9004.0
2021-07-13 15:30:00,78.21,78.54,78.16,78.25,56628.0,72.5235,72.8295,72.4771,72.5606,56628.0
2021-07-14 09:30:00,78.6,78.94,78.51,78.55,9488.0,72.8851,73.2004,72.8017,72.8388,9488.0
2021-07-14 10:00:00,78.54,78.76,78.46,78.46,4962.0,72.8295,73.0335,72.7553,72.7553,4962.0
2021-07-14 10:30:00,78.45,78.51,78.36,78.43,5437.0,72.746,72.8017,72.6626,72.7275,5437.0
2021-07-14 11:00:00,78.41,78.55,78.33,78.44,8795.0,72.7089,72.8388,72.6348,72.7368,8795.0
2021-07-14 11:30:00,78.43,78.56,78.32,78.37,5913.0,72.7275,72.848,72.6255,72.6719,5913.0
2021-07-14 12:00:00,78.39,78.62,78.39,78.62,3581.0,72.6904,72.9037,72.6904,72.9037,3581.0
2021-07-14 12:30:00,78.65,78.73,78.59,78.59,3625.0,72.9315,73.0057,72.8759,72.8759,3625.0
2021-07-14 13:00:00,78.61,78.62,78.51,78.59,6740.0,72.8944,72.9037,72.8017,72.8759,6740.0
2021-07-14 13:30:00,78.6,78.77,78.52,78.7,15929.0,72.8851,73.0428,72.8109,72.9779,15929.0
2021-07-14 14:00:00,78.75,78.94,78.75,78.81,6647.0,73.0242,73.2004,73.0242,73.0799,6647.0
2021-07-14 14:30:00,78.83,78.85,78.77,78.85,4900.0,73.0984,73.117,73.0428,73.117,4900.0
2021-07-14 15:00:00,78.87,79.1,78.87,79.0,21774.0,73.1355,73.3488,73.1355,73.256,21774.0
2021-07-14 15:30:00,78.99,79.03,78.78,78.82,33279.0,73.2468,73.2839,73.052,73.0891,33279.0
2021-07-15 09:30:00,78.6,78.88,78.43,78.77,15830.0,72.8851,73.1448,72.7275,73.0428,15830.0
2021-07-15 10:00:00,78.8,79.0,78.7,78.8,9969.0,73.0706,73.256,72.9779,73.0706,9969.0
2021-07-15 10:30:00,78.78,78.85,78.71,78.76,73998.0,73.052,73.117,72.9871,73.0335,73998.0
2021-07-15 11:00:00,78.75,78.77,78.33,78.39,7089.0,73.0242,73.0428,72.6348,72.6904,7089.0
2021-07-15 11:30:00,78.43,78.69,78.43,78.6,9582.0,72.7275,72.9686,72.7275,72.8851,9582.0
2021-07-15 12:00:00,78.58,78.75,78.55,78.55,15658.0,72.8666,73.0242,72.8388,72.8388,15658.0
2021-07-15 12:30:00,78.52,78.67,78.5,78.61,8455.0,72.8109,72.95,72.7924,72.8944,8455.0
2021-07-15 13:00:00,78.63,78.64,78.45,78.45,13131.0,72.9129,72.9222,72.746,72.746,13131.0
2021-07-15 13:30:00,78.43,78.43,78.24,78.25,10224.0,72.7275,72.7275,72.5513,72.5606,10224.0
2021-07-15 14:00:00,78.25,78.4,78.23,78.37,10348.0,72.5606,72.6997,72.542,72.6719,10348.0
2021-07-15 14:30:00,78.4,78.43,78.32,78.37,5504.0,72.6997,72.7275,72.6255,72.6719,5504.0
2021-07-15 15:00:00,78.44,78.54,78.39,78.54,11186.0,72.7368,72.8295,72.6904,72.8295,11186.0
2021-07-15 15:30:00,78.55,78.64,78.51,78.64,36093.0,72.8388,72.9222,72.8017,72.9222,36093.0
2021-07-16 09:30:00,78.77,79.0,78.52,78.84,21952.0,73.0428,73.256,72.8109,73.1077,21952.0
2021-07-16 10:00:00,78.85,78.96,78.68,78.95,12193.0,73.117,73.219,72.9593,73.2097,12193.0
2021-07-16 10:30:00,78.91,79.0,78.82,78.9,12643.0,73.1726,73.256,73.0891,73.1633,12643.0
2021-07-16 11:00:00,78.89,78.98,78.85,78.93,8032.0,73.154,73.2375,73.117,73.1911,8032.0
2021-07-16 11:30:00,78.92,79.14,78.92,79.09,18817.0,73.1819,73.3859,73.1819,73.3395,18817.0
2021-07-16 12:00:00,79.09,79.22,79.09,79.16,9533.0,73.3395,73.46,73.3395,73.4044,9533.0
2021-07-16 12:30:00,79.1,79.15,79.07,79.08,8905.0,73.3488,73.3951,73.321,73.3302,8905.0
2021-07-16 13:00:00,79.08,79.23,79.07,79.08,7823.0,73.3302,73.4693,73.321,73.3302,7823.0
2021-07-16 13:30:00,79.08,79.11,79.04,79.06,12371.0,73.3302,73.358,73.2931,73.3117,12371.0
2021-07-16 14:00:00,79.04,79.14,79.0,79.1,14375.0,73.2931,73.3859,73.256,73.3488,14375.0
2021-07-16 14:30:00,79.11,79.12,79.05,79.11,8814.0,73.358,73.3673,73.3024,73.358,8814.0
2021-07-16 15:00:00,79.1,79.1,79.01,79.06,41557.0,73.3488,73.3488,73.2653,73.3117,41557.0
2021-07-16 15:30:00,79.06,79.11,78.7,78.76,94366.0,73.3117,73.358,72.9779,73.0335,94366.0
2021-07-19 09:30:00,78.04,78.32,77.71,77.95,28267.0,72.3658,72.6255,72.0598,72.2824,28267.0
2021-07-19 10:00:00,77.99,78.2,77.84,78.19,31792.0,72.3195,72.5142,72.1804,72.5049,31792.0
2021-07-19 10:30:00,78.15,78.53,78.12,78.29,15332.0,72.4678,72.8202,72.44,72.5977,15332.0
2021-07-19 11:00:00,78.32,78.66,78.23,78.24,9136.0,72.6255,72.9408,72.542,72.5513,9136.0
2021-07-19 11:30:00,78.24,78.46,78.22,78.46,7004.0,72.5513,72.7553,72.5328,72.7553,7004.0
2021-07-19 12:00:00,78.36,78.36,77.73,77.73,29395.0,72.6626,72.6626,72.0784,72.0784,29395.0
2021-07-19 12:30:00,77.68,77.74,77.38,77.45,11343.0,72.032,72.0877,71.7538,71.8187,11343.0
2021-07-19 13:00:00,77.43,77.55,77.33,77.33,8626.0,71.8002,71.9115,71.7075,71.7075,8626.0
2021-07-19 13:30:00,77.31,77.31,77.12,77.13,9565.0,71.6889,71.6889,71.5127,71.522,9565.0
2021-07-19 14:00:00,77.12,77.23,77.04,77.13,35592.0,71.5127,71.6147,71.4386,71.522,35592.0
2021-07-19 14:30:00,77.12,77.12,76.77,76.86,22495.0,71.5127,71.5127,71.1882,71.2716,22495.0
2021-07-19 15:00:00,76.87,77.01,76.79,76.89,16994.0,71.2809,71.4107,71.2067,71.2995,16994.0
2021-07-19 15:30:00,76.87,77.05,76.83,76.95,82541.0,71.2809,71.4478,71.2438,71.3551,82541.0
2021-07-20 09:30:00,77.18,78.15,76.89,78.15,14466.0,71.5684,72.4678,71.2995,72.4678,14466.0
2021-07-20 10:00:00,78.21,78.32,77.97,78.25,11645.0,72.5235,72.6255,72.3009,72.5606,11645.0
2021-07-20 10:30:00,78.26,78.62,78.22,78.54,8791.0,72.5698,72.9037,72.5328,72.8295,8791.0
2021-07-20 11:00:00,78.6,78.63,78.34,78.34,5788.0,72.8851,72.9129,72.644,72.644,5788.0
2021-07-20 11:30:00,78.33,78.39,78.09,78.27,9597.0,72.6348,72.6904,72.4122,72.5791,9597.0
2021-07-20 12:00:00,78.37,78.37,78.26,78.26,7059.0,72.6719,72.6719,72.5698,72.5698,7059.0
2021-07-20 12:30:00,78.28,78.46,78.28,78.45,7257.0,72.5884,72.7553,72.5884,72.746,7257.0
2021-07-20 13:00:00,78.43,78.49,78.12,78.14,6981.0,72.7275,72.7831,72.44,72.4586,6981.0
2021-07-20 13:30:00,78.15,78.27,78.1,78.13,2865.0,72.4678,72.5791,72.4215,72.4493,2865.0
2021-07-20 14:00:00,78.23,78.28,78.19,78.24,5974.0,72.542,72.5884,72.5049,72.5513,5974.0
2021-07-20 14:30:00,78.24,78.31,78.19,78.19,6020.0,72.5513,72.6162,72.5049,72.5049,6020.0
2021-07-20 15:00:00,78.23,78.29,78.21,78.21,5465.0,72.542,72.5977,72.5235,72.5235,5465.0
2021-07-20 15:30:00,78.24,78.24,77.79,77.85,48164.0,72.5513,72.5513,72.134,72.1897,48164.0
2021-07-21 09:30:00,77.91,78.43,77.91,78.41,8577.0,72.2453,72.7275,72.2453,72.7089,8577.0
2021-07-21 10:00:00,78.35,78.39,77.94,77.94,9710.0,72.6533,72.6904,72.2731,72.2731,9710.0
2021-07-21 10:30:00,77.94,77.94,77.75,77.77,7003.0,72.2731,72.2731,72.0969,72.1155,7003.0
2021-07-21 11:00:00,77.83,77.88,77.43,77.5,23992.0,72.1711,72.2175,71.8002,71.8651,23992.0
2021-07-21 11:30:00,77.47,77.67,77.41,77.64,34788.0,71.8373,72.0227,71.7817,71.9949,34788.0
2021-07-21 12:00:00,77.65,77.66,77.48,77.5,27150.0,72.0042,72.0135,71.8466,71.8651,27150.0
2021-07-21 12:30:00,77.5,77.56,77.45,77.5,23992.0,71.8651,71.9207,71.8187,71.8651,23992.0
2021-07-21 13:00:00,77.54,77.67,77.54,77.62,14979.0,71.9022,72.0227,71.9022,71.9764,14979.0
2021-07-21 13:30:00,77.59,77.68,77.59,77.62,6754.0,71.9486,72.032,71.9486,71.9764,6754.0
2021-07-21 14:00:00,77.58,77.61,77.45,77.59,8680.0,71.9393,71.9671,71.8187,71.9486,8680.0
2021-07-21 14:30:00,77.6,77.79,77.58,77.74,17011.0,71.9578,72.134,71.9393,72.0877,17011.0
2021-07-21 15:00:00,77.74,77.84,77.72,77.75,13776.0,72.0877,72.1804,72.0691,72.0969,13776.0
2021-07-21 15:30:00,77.73,77.91,77.66,77.78,43590.0,72.0784,72.2453,72.0135,72.1247,43590.0
2021-07-22 09:30:00,77.93,77.93,77.42,77.5,9400.0,72.2638,72.2638,71.7909,71.8651,9400.0
2021-07-22 10:00:00,77.66,77.66,77.45,77.45,4033.0,72.0135,72.0135,71.8187,71.8187,4033.0
2021-07-22 10:30:00,77.43,77.54,77.39,77.45,5884.0,71.8002,71.9022,71.7631,71.8187,5884.0
2021-07-22 11:00:00,77.51,77.52,77.35,77.52,7006.0,71.8744,71.8837,71.726,71.8837,7006.0
2021-07-22 11:30:00,77.54,77.54,77.18,77.27,18177.0,71.9022,71.9022,71.5684,71.6518,18177.0
2021-07-22 12:00:00,77.25,77.25,76.85,77.13,17434.0,71.6333,71.6333,71.2624,71.522,17434.0
2021-07-22 12:30:00,77.12,77.2,77.02,77.04,17588.0,71.5127,71.5869,71.42,71.4386,17588.0
2021-07-22 13:00:00,77.09,77.31,77.05,77.3,421946.0,71.4849,71.6889,71.4478,71.6796,421946.0
2021-07-22 13:30:00,77.32,77.42,77.21,77.3,13908.0,71.6982,71.7909,71.5962,71.6796,13908.0
2021-07-22 14:00:00,77.27,77.44,77.26,77.26,15117.0,71.6518,71.8095,71.6426,71.6426,15117.0
2021-07-22 14:30:00,77.24,77.35,77.23,77.33,22098.0,71.624,71.726,71.6147,71.7075,22098.0
2021-07-22 15:00:00,77.32,77.32,77.14,77.14,26214.0,71.6982,71.6982,71.5313,71.5313,26214.0
2021-07-22 15:30:00,77.14,77.26,77.07,77.15,67111.0,71.5313,71.6426,71.4664,71.5406,67111.0
2021-07-23 09:30:00,77.17,77.48,77.01,77.37,15085.0,71.5591,71.8466,71.4107,71.7446,15085.0
2021-07-23 10:00:00,77.35,77.62,77.28,77.52,27301.0,71.726,71.9764,71.6611,71.8837,27301.0
2021-07-23 10:30:00,77.5,77.6,77.47,77.6,11883.0,71.8651,71.9578,71.8373,71.9578,11883.0
2021-07-23 11:00:00,77.75,77.91,77.71,77.86,8002.0,72.0969,72.2453,72.0598,72.1989,8002.0
2021-07-23 11:30:00,77.86,77.89,77.68,77.68,6578.0,72.1989,72.2268,72.032,72.032,6578.0
2021-07-23 12:00:00,77.65,77.77,77.64,77.69,4783.0,72.0042,72.1155,71.9949,72.0413,4783.0
2021-07-23 12:30:00,77.76,77.85,77.69,77.85,7079.0,72.1062,72.1897,72.0413,72.1897,7079.0
2021-07-23 13:00:00,77.84,77.86,77.75,77.76,8290.0,72.1804,72.1989,72.0969,72.1062,8290.0
2021-07-23 13:30:00,77.76,77.79,77.72,77.76,5035.0,72.1062,72.134,72.0691,72.1062,5035.0
2021-07-23 14:00:00,77.76,77.81,77.68,77.77,6048.0,72.1062,72.1526,72.032,72.1155,6048.0
2021-07-23 14:30:00,77.76,77.85,77.75,77.79,5533.0,72.1062,72.1897,72.0969,72.134,5533.0
2021-07-23 15:00:00,77.79,77.85,77.76,77.83,5500.0,72.134,72.1897,72.1062,72.1711,5500.0
2021-07-23 15:30:00,77.84,78.09,77.81,77.87,46011.0,72.1804,72.4122,72.1526,72.2082,46011.0
2021-07-26 09:30:00,78.0,78.38,77.94,78.25,14623.0,72.3288,72.6811,72.2731,72.5606,14623.0
2021-07-26 10:00:00,78.24,78.28,77.99,77.99,11030.0,72.5513,72.5884,72.3195,72.3195,11030.0
2021-07-26 10:30:00,78.0,78.09,77.82,77.98,8487.0,72.3288,72.4122,72.1618,72.3102,8487.0
2021-07-26 11:00:00,77.96,78.14,77.92,77.92,12974.0,72.2917,72.4586,72.2546,72.2546,12974.0
2021-07-26 11:30:00,77.95,78.08,77.95,78.06,7046.0,72.2824,72.4029,72.2824,72.3844,7046.0
2021-07-26 12:00:00,78.06,78.06,77.94,78.03,7875.0,72.3844,72.3844,72.2731,72.3566,7875.0
2021-07-26 12:30:00,78.04,78.04,77.93,78.0,5803.0,72.3658,72.3658,72.2638,72.3288,5803.0
2021-07-26 13:00:00,78.0,78.11,78.0,78.0,6471.0,72.3288,72.4308,72.3288,72.3288,6471.0
2021-07-26 13:30:00,78.0,78.07,77.98,78.07,7361.0,72.3288,72.3937,72.3102,72.3937,7361.0
2021-07-26 14:00:00,78.07,78.07,77.96,78.03,8536.0,72.3937,72.3937,72.2917,72.3566,8536.0
2021-07-26 14:30:00,78.04,78.05,77.97,78.0,7104.0,72.3658,72.3751,72.3009,72.3288,7104.0
2021-07-26 15:00:00,78.02,78.03,77.91,78.0,5255.0,72.3473,72.3566,72.2453,72.3288,5255.0
2021-07-26 15:30:00,78.0,78.04,77.94,77.97,32153.0,72.3288,72.3658,72.2731,72.3009,32153.0
2021-07-27 09:30:00,77.52,78.26,77.52,77.82,13437.0,71.8837,72.5698,71.8837,72.1618,13437.0
2021-07-27 10:00:00,77.89,78.03,77.84,77.84,10700.0,72.2268,72.3566,72.1804,72.1804,10700.0
2021-07-27 10:30:00,77.88,77.89,77.65,77.83,7135.0,72.2175,72.2268,72.0042,72.1711,7135.0
2021-07-27 11:00:00,77.73,77.76,77.37,77.42,13222.0,72.0784,72.1062,71.7446,71.7909,13222.0
2021-07-27 11:30:00,77.4,77.41,77.08,77.12,8700.0,71.7724,71.7817,71.4756,71.5127,8700.0
2021-07-27 12:00:00,77.07,77.14,76.87,77.06,14707.0,71.4664,71.5313,71.2809,71.4571,14707.0
2021-07-27 12:30:00,77.05,77.05,76.83,76.87,9265.0,71.4478,71.4478,71.2438,71.2809,9265.0
2021-07-27 13:00:00,76.9,76.9,76.62,76.63,7553.0,71.3087,71.3087,71.0491,71.0584,7553.0
2021-07-27 13:30:00,76.72,76.86,76.66,76.7,8389.0,71.1418,71.2716,71.0862,71.1233,8389.0
2021-07-27 14:00:00,76.69,76.92,76.69,76.88,7140.0,71.114,71.3273,71.114,71.2902,7140.0
2021-07-27 14:30:00,76.89,77.02,76.88,76.94,6095.0,71.2995,71.42,71.2902,71.3458,6095.0
2021-07-27 15:00:00,76.94,76.99,76.9,76.92,11720.0,71.3458,71.3922,71.3087,71.3273,11720.0
2021-07-27 15:30:00,76.92,77.09,76.84,77.03,94520.0,71.3273,71.4849,71.2531,71.4293,94520.0
2021-07-28 09:30:00,77.29,77.45,77.2,77.32,23567.0,71.6704,71.8187,71.5869,71.6982,23567.0
2021-07-28 10:00:00,77.31,77.31,77.05,77.16,7397.0,71.6889,71.6889,71.4478,71.5498,7397.0
2021-07-28 10:30:00,77.15,77.52,76.25,77.48,809054.0,71.5406,71.8837,70.706,71.8466,809054.0
2021-07-28 11:00:00,77.47,77.5,77.21,77.26,28356.0,71.8373,71.8651,71.5962,71.6426,28356.0
2021-07-28 11:30:00,77.26,77.79,77.17,77.68,56619.0,71.6426,72.134,71.5591,72.032,56619.0
2021-07-28 12:00:00,77.69,77.77,77.5,77.5,12206.0,72.0413,72.1155,71.8651,71.8651,12206.0
2021-07-28 12:30:00,77.52,77.56,77.41,77.45,12450.0,71.8837,71.9207,71.7817,71.8187,12450.0
2021-07-28 13:00:00,77.51,77.58,77.44,77.48,10179.0,71.8744,71.9393,71.8095,71.8466,10179.0
2021-07-28 13:30:00,77.49,77.53,77.41,77.44,10638.0,71.8558,71.8929,71.7817,71.8095,10638.0
2021-07-28 14:00:00,77.4,77.55,77.36,77.55,28922.0,71.7724,71.9115,71.7353,71.9115,28922.0
2021-07-28 14:30:00,77.55,77.63,77.47,77.49,48918.0,71.9115,71.9857,71.8373,71.8558,48918.0
2021-07-28 15:00:00,77.5,77.52,77.26,77.37,32193.0,71.8651,71.8837,71.6426,71.7446,32193.0
2021-07-28 15:30:00,77.38,77.63,77.24,77.3,100494.0,71.7538,71.9857,71.624,71.6796,100494.0
2021-07-29 09:30:00,77.7,78.14,77.35,78.0,21017.0,72.0506,72.4586,71.726,72.3288,21017.0
2021-07-29 10:00:00,78.07,78.15,77.82,77.83,10072.0,72.3937,72.4678,72.1618,72.1711,10072.0
2021-07-29 10:30:00,77.8,77.87,77.74,77.82,7819.0,72.1433,72.2082,72.0877,72.1618,7819.0
2021-07-29 11:00:00,77.79,77.82,77.44,77.55,49748.0,72.134,72.1618,71.8095,71.9115,49748.0
2021-07-29 11:30:00,77.55,77.78,77.51,77.77,22319.0,71.9115,72.1247,71.8744,72.1155,22319.0
2021-07-29 12:00:00,77.73,77.88,77.72,77.81,13178.0,72.0784,72.2175,72.0691,72.1526,13178.0
2021-07-29 12:30:00,77.81,77.82,77.69,77.69,14963.0,72.1526,72.1618,72.0413,72.0413,14963.0
2021-07-29 13:00:00,77.7,77.82,77.7,77.81,10235.0,72.0506,72.1618,72.0506,72.1526,10235.0
2021-07-29 13:30:00,77.81,77.87,77.76,77.78,8387.0,72.1526,72.2082,72.1062,72.1247,8387.0
2021-07-29 14:00:00,77.8,77.8,77.59,77.61,10239.0,72.1433,72.1433,71.9486,71.9671,10239.0
2021-07-29 14:30:00,77.59,77.61,77.47,77.52,9558.0,71.9486,71.9671,71.8373,71.8837,9558.0
2021-07-29 15:00:00,77.54,77.54,77.38,77.42,15512.0,71.9022,71.9022,71.7538,71.7909,15512.0
2021-07-29 15:30:00,77.41,77.41,77.03,77.03,100658.0,71.7817,71.7817,71.4293,71.4293,100658.0
2021-07-30 09:30:00,76.86,77.18,76.76,77.12,14463.0,71.2716,71.5684,71.1789,71.5127,14463.0
2021-07-30 10:00:00,77.11,77.11,76.65,76.69,16370.0,71.5035,71.5035,71.0769,71.114,16370.0
2021-07-30 10:30:00,76.74,76.95,76.73,76.81,12454.0,71.1604,71.3551,71.1511,71.2253,12454.0
2021-07-30 11:00:00,76.8,77.15,76.78,77.13,13646.0,71.216,71.5406,71.1975,71.522,13646.0
2021-07-30 11:30:00,77.12,77.15,76.94,76.99,8199.0,71.5127,71.5406,71.3458,71.3922,8199.0
2021-07-30 12:00:00,76.99,77.17,76.99,77.1,9719.0,71.3922,71.5591,71.3922,71.4942,9719.0
2021-07-30 12:30:00,77.11,77.25,77.1,77.25,9038.0,71.5035,71.6333,71.4942,71.6333,9038.0
2021-07-30 13:00:00,77.25,77.45,77.2,77.44,19610.0,71.6333,71.8187,71.5869,71.8095,19610.0
2021-07-30 13:30:00,77.44,77.51,77.25,77.31,15838.0,71.8095,71.8744,71.6333,71.6889,15838.0
2021-07-30 14:00:00,77.3,77.4,77.27,77.27,14036.0,71.6796,71.7724,71.6518,71.6518,14036.0
2021-07-30 14:30:00,77.26,77.32,77.18,77.28,14204.0,71.6426,71.6982,71.5684,71.6611,14204.0
2021-07-30 15:00:00,77.3,77.35,77.25,77.28,13146.0,71.6796,71.726,71.6333,71.6611,13146.0
2021-07-30 15:30:00,77.28,77.28,77.04,77.06,103211.0,71.6611,71.6611,71.4386,71.4571,103211.0
2021-08-02 09:30:00,77.06,77.71,77.06,77.33,12936.0,71.4571,72.0598,71.4571,71.7075,12936.0
2021-08-02 10:00:00,77.32,77.56,77.32,77.46,10791.0,71.6982,71.9207,71.6982,71.828,10791.0
2021-08-02 10:30:00,77.53,77.59,77.4,77.56,13656.0,71.8929,71.9486,71.7724,71.9207,13656.0
2021-08-02 11:00:00,77.58,77.8,77.49,77.59,13275.0,71.9393,72.1433,71.8558,71.9486,13275.0
2021-08-02 11:30:00,77.6,77.66,77.35,77.37,9593.0,71.9578,72.0135,71.726,71.7446,9593.0
2021-08-02 12:00:00,77.33,77.36,77.23,77.25,6828.0,71.7075,71.7353,71.6147,71.6333,6828.0
2021-08-02 12:30:00,77.26,77.3,77.22,77.23,11852.0,71.6426,71.6796,71.6055,71.6147,11852.0
2021-08-02 13:00:00,77.25,77.29,77.11,77.11,13598.0,71.6333,71.6704,71.5035,71.5035,13598.0
2021-08-02 13:30:00,77.09,77.1,76.93,76.93,11455.0,71.4849,71.4942,71.3366,71.3366,11455.0
2021-08-02 14:00:00,76.95,77.0,76.85,76.89,11231.0,71.3551,71.4015,71.2624,71.2995,11231.0
2021-08-02 14:30:00,76.87,76.91,76.79,76.9,9676.0,71.2809,71.318,71.2067,71.3087,9676.0
2021-08-02 15:00:00,76.89,76.93,76.8,76.91,16561.0,71.2995,71.3366,71.216,71.318,16561.0
2021-08-02 15:30:00,76.91,76.98,76.61,76.63,114200.0,71.318,71.3829,71.0398,71.0584,114200.0
2021-08-03 09:30:00,76.66,76.87,76.13,76.31,21027.0,71.0862,71.2809,70.5947,70.7616,21027.0
2021-08-03 10:00:00,76.41,76.55,76.07,76.07,21342.0,70.8544,70.9842,70.5391,70.5391,21342.0
2021-08-03 10:30:00,76.1,76.44,76.05,76.36,30120.0,70.5669,70.8822,70.5205,70.808,30120.0
2021-08-03 11:00:00,76.34,76.38,76.05,76.08,34789.0,70.7894,70.8265,70.5205,70.5484,34789.0
2021-08-03 11:30:00,76.08,76.38,76.07,76.33,29453.0,70.5484,70.8265,70.5391,70.7802,29453.0
2021-08-03 12:00:00,76.33,76.34,76.19,76.3,32018.0,70.7802,70.7894,70.6504,70.7524,32018.0
2021-08-03 12:30:00,76.26,76.36,76.14,76.28,41154.0,70.7153,70.808,70.604,70.7338,41154.0
2021-08-03 13:00:00,76.26,76.39,76.18,76.26,69432.0,70.7153,70.8358,70.6411,70.7153,69432.0
2021-08-03 13:30:00,76.28,76.57,76.27,76.53,16590.0,70.7338,71.0027,70.7245,70.9656,16590.0
2021-08-03 14:00:00,76.51,76.59,76.44,76.5,39891.0,70.9471,71.0213,70.8822,70.9378,39891.0
2021-08-03 14:30:00,76.48,76.54,76.32,76.36,18009.0,70.9193,70.9749,70.7709,70.808,18009.0
2021-08-03 15:00:00,76.39,76.51,76.36,76.4,16465.0,70.8358,70.9471,70.808,70.8451,16465.0
2021-08-03 15:30:00,76.39,76.44,76.25,76.26,67884.0,70.8358,70.8822,70.706,70.7153,67884.0
2021-08-04 09:30:00,76.24,76.33,75.89,76.15,19469.0,70.6967,70.7802,70.3722,70.6133,19469.0
2021-08-04 10:00:00,76.15,76.36,76.01,76.1,11415.0,70.6133,70.808,70.4834,70.5669,11415.0
2021-08-04 10:30:00,75.99,76.0,75.56,75.56,10786.0,70.4649,70.4742,70.0662,70.0662,10786.0
2021-08-04 11:00:00,75.6,75.67,75.43,75.66,10303.0,70.1033,70.1682,69.9456,70.1589,10303.0
2021-08-04 11:30:00,75.56,75.62,75.4,75.44,13650.0,70.0662,70.1218,69.9178,69.9549,13650.0
2021-08-04 12:00:00,75.41,75.47,75.32,75.34,10488.0,69.9271,69.9827,69.8436,69.8622,10488.0
2021-08-04 12:30:00,75.32,75.37,75.21,75.3,11038.0,69.8436,69.89,69.7416,69.8251,11038.0
2021-08-04 13:00:00,75.34,75.5,75.34,75.49,10028.0,69.8622,70.0105,69.8622,70.0013,10028.0
2021-08-04 13:30:00,75.54,75.67,75.43,75.61,19616.0,70.0476,70.1682,69.9456,70.1125,19616.0
2021-08-04 14:00:00,75.61,75.68,75.53,75.57,14342.0,70.1125,70.1774,70.0383,70.0754,14342.0
2021-08-04 14:30:00,75.58,75.65,75.46,75.55,13666.0,70.0847,70.1496,69.9734,70.0569,13666.0
2021-08-04 15:00:00,75.56,75.56,75.41,75.49,21223.0,70.0662,70.0662,69.9271,70.0013,21223.0
2021-08-04 15:30:00,75.48,75.49,75.02,75.18,135651.0,69.992,70.0013,69.5654,69.7138,135651.0
2021-08-05 09:30:00,77.96,78.11,75.75,75.88,48602.0,72.2917,72.4308,70.2423,70.3629,48602.0
2021-08-05 10:00:00,75.97,76.08,75.06,75.72,24780.0,70.4464,70.5484,69.6025,70.2145,24780.0
2021-08-05 10:30:00,75.91,76.44,75.76,76.44,21732.0,70.3907,70.8822,70.2516,70.8822,21732.0
2021-08-05 11:00:00,76.41,76.41,75.95,76.06,12382.0,70.8544,70.8544,70.4278,70.5298,12382.0
2021-08-05 11:30:00,76.02,76.35,75.88,76.3,20035.0,70.4927,70.7987,70.3629,70.7524,20035.0
2021-08-05 12:00:00,76.32,76.32,76.05,76.05,22120.0,70.7709,70.7709,70.5205,70.5205,22120.0
2021-08-05 12:30:00,76.1,76.46,76.09,76.3,21770.0,70.5669,70.9007,70.5576,70.7524,21770.0
2021-08-05 13:00:00,76.34,76.63,76.29,76.58,20058.0,70.7894,71.0584,70.7431,71.012,20058.0
2021-08-05 13:30:00,76.61,76.65,76.45,76.46,14271.0,71.0398,71.0769,70.8915,70.9007,14271.0
2021-08-05 14:00:00,76.46,76.56,76.13,76.19,18953.0,70.9007,70.9935,70.5947,70.6504,18953.0
2021-08-05 14:30:00,76.23,76.25,75.93,76.06,21865.0,70.6874,70.706,70.4093,70.5298,21865.0
2021-08-05 15:00:00,76.06,76.1,75.92,75.97,26047.0,70.5298,70.5669,70.4,70.4464,26047.0
2021-08-05 15:30:00,75.98,76.22,75.98,76.04,83366.0,70.4556,70.6782,70.4556,70.5113,83366.0
2021-08-06 09:30:00,76.28,76.59,76.04,76.1,14930.0,70.7338,71.0213,70.5113,70.5669,14930.0
2021-08-06 10:00:00,76.11,76.3,76.0,76.28,8696.0,70.5762,70.7524,70.4742,70.7338,8696.0
2021-08-06 10:30:00,76.33,76.4,75.93,75.97,5423.0,70.7802,70.8451,70.4093,70.4464,5423.0
2021-08-06 11:00:00,75.99,76.41,75.96,76.41,12822.0,70.4649,70.8544,70.4371,70.8544,12822.0
2021-08-06 11:30:00,76.33,76.35,76.23,76.31,8906.0,70.7802,70.7987,70.6874,70.7616,8906.0
2021-08-06 12:00:00,76.29,76.4,76.27,76.32,5273.0,70.7431,70.8451,70.7245,70.7709,5273.0
2021-08-06 12:30:00,76.27,76.35,76.16,76.28,8393.0,70.7245,70.7987,70.6225,70.7338,8393.0
2021-08-06 13:00:00,76.27,76.34,76.16,76.32,18589.0,70.7245,70.7894,70.6225,70.7709,18589.0
2021-08-06 13:30:00,76.32,76.34,76.24,76.28,18334.0,70.7709,70.7894,70.6967,70.7338,18334.0
2021-08-06 14:00:00,76.28,76.35,76.28,76.35,8022.0,70.7338,70.7987,70.7338,70.7987,8022.0
2021-08-06 14:30:00,76.34,76.39,76.27,76.3,15797.0,70.7894,70.8358,70.7245,70.7524,15797.0
2021-08-06 15:00:00,76.29,76.39,76.26,76.33,41039.0,70.7431,70.8358,70.7153,70.7802,41039.0
2021-08-06 15:30:00,76.34,76.36,75.99,76.23,41235.0,70.7894,70.808,70.4649,70.6874,41235.0
2021-08-09 09:30:00,76.08,76.23,75.96,76.16,11566.0,70.5484,70.6874,70.4371,70.6225,11566.0
2021-08-09 10:00:00,76.2,76.22,75.57,75.57,17317.0,70.6596,70.6782,70.0754,70.0754,17317.0
2021-08-09 10:30:00,75.62,75.93,75.57,75.85,18050.0,70.1218,70.4093,70.0754,70.3351,18050.0
2021-08-09 11:00:00,75.89,75.89,75.72,75.81,10801.0,70.3722,70.3722,70.2145,70.298,10801.0
2021-08-09 11:30:00,75.83,75.9,75.72,75.74,8086.0,70.3165,70.3814,70.2145,70.2331,8086.0
2021-08-09 12:00:00,75.75,75.77,75.57,75.6,6540.0,70.2423,70.2609,70.0754,70.1033,6540.0
2021-08-09 12:30:00,75.6,75.75,75.56,75.75,9360.0,70.1033,70.2423,70.0662,70.2423,9360.0
2021-08-09 13:00:00,75.75,75.83,75.69,75.73,7689.0,70.2423,70.3165,70.1867,70.2238,7689.0
2021-08-09 13:30:00,75.75,75.82,75.73,75.76,8535.0,70.2423,70.3073,70.2238,70.2516,8535.0
2021-08-09 14:00:00,75.76,75.78,75.59,75.6,8518.0,70.2516,70.2702,70.094,70.1033,8518.0
2021-08-09 14:30:00,75.62,75.62,75.41,75.41,10165.0,70.1218,70.1218,69.9271,69.9271,10165.0
2021-08-09 15:00:00,75.41,75.46,75.33,75.42,12722.0,69.9271,69.9734,69.8529,69.9363,12722.0
2021-08-09 15:30:00,75.44,75.65,75.28,75.65,87415.0,69.9549,70.1496,69.8065,70.1496,87415.0
2021-08-10 09:30:00,75.78,76.12,75.71,76.06,18882.0,70.2702,70.5854,70.2053,70.5298,18882.0
2021-08-10 10:00:00,76.08,76.27,75.99,76.01,30189.0,70.5484,70.7245,70.4649,70.4834,30189.0
2021-08-10 10:30:00,76.08,76.28,76.02,76.23,13117.0,70.5484,70.7338,70.4927,70.6874,13117.0
2021-08-10 11:00:00,76.16,76.51,76.1,76.34,12320.0,70.6225,70.9471,70.5669,70.7894,12320.0
2021-08-10 11:30:00,76.32,76.42,76.24,76.37,11169.0,70.7709,70.8636,70.6967,70.8173,11169.0
2021-08-10 12:00:00,76.37,76.41,76.03,76.05,10807.0,70.8173,70.8544,70.502,70.5205,10807.0
2021-08-10 12:30:00,76.03,76.12,75.92,75.98,11030.0,70.502,70.5854,70.4,70.4556,11030.0
2021-08-10 13:00:00,76.0,76.03,75.88,75.93,9334.0,70.4742,70.502,70.3629,70.4093,9334.0
2021-08-10 13:30:00,75.93,76.18,75.93,76.17,12523.0,70.4093,70.6411,70.4093,70.6318,12523.0
2021-08-10 14:00:00,76.15,76.25,76.08,76.17,11642.0,70.6133,70.706,70.5484,70.6318,11642.0
2021-08-10 14:30:00,76.17,76.25,76.15,76.17,17064.0,70.6318,70.706,70.6133,70.6318,17064.0
2021-08-10 15:00:00,76.22,76.5,76.02,76.3,35206.0,70.6782,70.9378,70.4927,70.7524,35206.0
2021-08-10 15:30:00,76.32,76.47,76.24,76.39,85338.0,70.7709,70.91,70.6967,70.8358,85338.0
2021-08-11 09:30:00,76.27,76.68,76.25,76.29,69157.0,70.7245,71.1047,70.706,70.7431,69157.0
2021-08-11 10:00:00,76.33,76.48,75.78,75.79,8887.0,70.7802,70.9193,70.2702,70.2794,8887.0
2021-08-11 10:30:00,75.83,75.97,75.71,75.87,7386.0,70.3165,70.4464,70.2053,70.3536,7386.0
2021-08-11 11:00:00,75.87,75.87,75.76,75.83,8679.0,70.3536,70.3536,70.2516,70.3165,8679.0
2021-08-11 11:30:00,75.86,75.91,75.79,75.85,9525.0,70.3443,70.3907,70.2794,70.3351,9525.0
2021-08-11 12:00:00,75.87,75.89,75.7,75.72,5666.0,70.3536,70.3722,70.196,70.2145,5666.0
2021-08-11 12:30:00,75.71,75.79,75.62,75.7,7557.0,70.2053,70.2794,70.1218,70.196,7557.0
2021-08-11 13:00:00,75.75,75.75,75.53,75.6,10499.0,70.2423,70.2423,70.0383,70.1033,10499.0
2021-08-11 13:30:00,75.58,75.78,75.57,75.71,8757.0,70.0847,70.2702,70.0754,70.2053,8757.0
2021-08-11 14:00:00,75.73,75.76,75.6,75.63,9855.0,70.2238,70.2516,70.1033,70.1311,9855.0
2021-08-11 14:30:00,75.66,75.67,75.47,75.6,16179.0,70.1589,70.1682,69.9827,70.1033,16179.0
2021-08-11 15:00:00,75.6,75.76,75.4,75.67,133093.0,70.1033,70.2516,69.9178,70.1682,133093.0
2021-08-11 15:30:00,75.67,75.68,75.48,75.51,72022.0,70.1682,70.1774,69.992,70.0198,72022.0
2021-08-12 09:30:00,75.6,76.44,75.51,76.44,17704.0,70.1033,70.8822,70.0198,70.8822,17704.0
2021-08-12 10:00:00,76.47,76.61,76.29,76.34,7528.0,70.91,71.0398,70.7431,70.7894,7528.0
2021-08-12 10:30:00,76.31,76.31,76.15,76.15,5746.0,70.7616,70.7616,70.6133,70.6133,5746.0
2021-08-12 11:00:00,76.15,76.38,76.05,76.37,7957.0,70.6133,70.8265,70.5205,70.8173,7957.0
2021-08-12 11:30:00,76.35,76.38,76.14,76.27,8313.0,70.7987,70.8265,70.604,70.7245,8313.0
2021-08-12 12:00:00,76.24,76.39,76.24,76.37,3953.0,70.6967,70.8358,70.6967,70.8173,3953.0
2021-08-12 12:30:00,76.36,76.43,76.33,76.41,4633.0,70.808,70.8729,70.7802,70.8544,4633.0
2021-08-12 13:00:00,76.43,76.44,76.35,76.36,5893.0,70.8729,70.8822,70.7987,70.808,5893.0
2021-08-12 13:30:00,76.36,76.36,76.27,76.3,5576.0,70.808,70.808,70.7245,70.7524,5576.0
2021-08-12 14:00:00,76.29,76.47,76.29,76.46,12909.0,70.7431,70.91,70.7431,70.9007,12909.0
2021-08-12 14:30:00,76.47,76.56,76.44,76.56,11644.0,70.91,70.9935,70.8822,70.9935,11644.0
2021-08-12 15:00:00,76.56,76.6,76.48,76.57,16577.0,70.9935,71.0305,70.9193,71.0027,16577.0
2021-08-12 15:30:00,76.57,76.7,76.45,76.69,54469.0,71.0027,71.1233,70.8915,71.114,54469.0
2021-08-13 09:30:00,76.95,77.4,76.69,77.4,16144.0,71.3551,71.7724,71.114,71.7724,16144.0
2021-08-13 10:00:00,77.38,77.45,77.24,77.44,18491.0,71.7538,71.8187,71.624,71.8095,18491.0
2021-08-13 10:30:00,77.49,77.85,77.49,77.83,33977.0,71.8558,72.1897,71.8558,72.1711,33977.0
2021-08-13 11:00:00,77.85,78.25,77.75,78.25,27713.0,72.1897,72.5606,72.0969,72.5606,27713.0
2021-08-13 11:30:00,78.25,78.44,78.21,78.32,27594.0,72.5606,72.7368,72.5235,72.6255,27594.0
2021-08-13 12:00:00,78.35,78.55,78.33,78.52,33457.0,72.6533,72.8388,72.6348,72.8109,33457.0
2021-08-13 12:30:00,78.53,78.61,78.48,78.56,19051.0,72.8202,72.8944,72.7739,72.848,19051.0
2021-08-13 13:00:00,78.56,78.81,78.55,78.76,35021.0,72.848,73.0799,72.8388,73.0335,35021.0
2021-08-13 13:30:00,78.78,78.86,78.76,78.79,12775.0,73.052,73.1262,73.0335,73.0613,12775.0
2021-08-13 14:00:00,78.79,78.81,78.56,78.56,16515.0,73.0613,73.0799,72.848,72.848,16515.0
2021-08-13 14:30:00,78.55,78.56,78.4,78.45,12691.0,72.8388,72.848,72.6997,72.746,12691.0
2021-08-13 15:00:00,78.46,78.57,78.44,78.55,27182.0,72.7553,72.8573,72.7368,72.8388,27182.0
2021-08-13 15:30:00,78.54,78.56,78.01,78.2,81249.0,72.8295,72.848,72.338,72.5142,81249.0
2021-08-16 09:30:00,78.0,78.54,77.95,78.43,23070.0,72.3288,72.8295,72.2824,72.7275,23070.0
2021-08-16 10:00:00,78.51,79.11,78.39,79.01,19191.0,72.8017,73.358,72.6904,73.2653,19191.0
2021-08-16 10:30:00,79.0,79.15,78.88,79.1,22710.0,73.256,73.3951,73.1448,73.3488,22710.0
2021-08-16 11:00:00,79.11,79.24,79.07,79.16,21620.0,73.358,73.4786,73.321,73.4044,21620.0
2021-08-16 11:30:00,79.19,79.25,78.71,78.71,12246.0,73.4322,73.4879,72.9871,72.9871,12246.0
2021-08-16 12:00:00,78.72,78.99,78.72,78.84,14665.0,72.9964,73.2468,72.9964,73.1077,14665.0
2021-08-16 12:30:00,78.85,79.1,78.81,79.07,17360.0,73.117,73.3488,73.0799,73.321,17360.0
2021-08-16 13:00:00,79.08,79.16,79.05,79.09,23328.0,73.3302,73.4044,73.3024,73.3395,23328.0
2021-08-16 13:30:00,79.09,79.15,79.02,79.08,21425.0,73.3395,73.3951,73.2746,73.3302,21425.0
2021-08-16 14:00:00,79.08,79.08,78.77,78.77,29563.0,73.3302,73.3302,73.0428,73.0428,29563.0
2021-08-16 14:30:00,78.74,78.94,78.67,78.81,18935.0,73.0149,73.2004,72.95,73.0799,18935.0
2021-08-16 15:00:00,78.81,78.83,78.66,78.76,22740.0,73.0799,73.0984,72.9408,73.0335,22740.0
2021-08-16 15:30:00,78.74,78.9,78.68,78.73,87630.0,73.0149,73.1633,72.9593,73.0057,87630.0
2021-08-17 09:30:00,78.37,78.53,77.93,78.09,11386.0,72.6719,72.8202,72.2638,72.4122,11386.0
2021-08-17 10:00:00,78.12,78.31,77.96,78.27,6343.0,72.44,72.6162,72.2917,72.5791,6343.0
2021-08-17 10:30:00,78.26,78.31,78.07,78.1,11143.0,72.5698,72.6162,72.3937,72.4215,11143.0
2021-08-17 11:00:00,78.13,78.13,77.8,77.83,5872.0,72.4493,72.4493,72.1433,72.1711,5872.0
2021-08-17 11:30:00,77.83,77.93,77.64,77.64,3961.0,72.1711,72.2638,71.9949,71.9949,3961.0
2021-08-17 12:00:00,77.63,77.73,77.58,77.72,5922.0,71.9857,72.0784,71.9393,72.0691,5922.0
2021-08-17 12:30:00,77.71,77.71,77.3,77.31,7096.0,72.0598,72.0598,71.6796,71.6889,7096.0
2021-08-17 13:00:00,77.36,77.83,77.36,77.83,12172.0,71.7353,72.1711,71.7353,72.1711,12172.0
2021-08-17 13:30:00,77.8,77.81,77.64,77.71,6815.0,72.1433,72.1526,71.9949,72.0598,6815.0
2021-08-17 14:00:00,77.74,77.79,77.73,77.76,6975.0,72.0877,72.134,72.0784,72.1062,6975.0
2021-08-17 14:30:00,77.74,77.75,77.49,77.75,9430.0,72.0877,72.0969,71.8558,72.0969,9430.0
2021-08-17 15:00:00,77.76,77.79,77.6,77.62,10280.0,72.1062,72.134,71.9578,71.9764,10280.0
2021-08-17 15:30:00,77.66,77.73,77.57,77.7,33357.0,72.0135,72.0784,71.93,72.0506,33357.0
2021-08-18 09:30:00,77.4,78.13,77.4,78.11,29371.0,71.7724,72.4493,71.7724,72.4308,29371.0
2021-08-18 10:00:00,78.12,78.28,78.0,78.2,26178.0,72.44,72.5884,72.3288,72.5142,26178.0
2021-08-18 10:30:00,78.2,78.22,77.69,77.69,18401.0,72.5142,72.5328,72.0413,72.0413,18401.0
2021-08-18 11:00:00,77.74,77.94,77.65,77.92,25304.0,72.0877,72.2731,72.0042,72.2546,25304.0
2021-08-18 11:30:00,77.92,78.04,77.87,77.92,25200.0,72.2546,72.3658,72.2082,72.2546,25200.0
2021-08-18 12:00:00,77.94,78.22,77.92,78.15,12036.0,72.2731,72.5328,72.2546,72.4678,12036.0
2021-08-18 12:30:00,78.16,78.17,78.06,78.12,8634.0,72.4771,72.4864,72.3844,72.44,8634.0
2021-08-18 13:00:00,78.13,78.17,78.02,78.15,10335.0,72.4493,72.4864,72.3473,72.4678,10335.0
2021-08-18 13:30:00,78.15,78.26,78.15,78.17,8955.0,72.4678,72.5698,72.4678,72.4864,8955.0
2021-08-18 14:00:00,78.18,78.22,77.93,78.11,9213.0,72.4957,72.5328,72.2638,72.4308,9213.0
2021-08-18 14:30:00,78.12,78.14,77.8,77.84,15766.0,72.44,72.4586,72.1433,72.1804,15766.0
2021-08-18 15:00:00,77.81,77.82,77.52,77.52,21775.0,72.1526,72.1618,71.8837,71.8837,21775.0
2021-08-18 15:30:00,77.53,77.53,76.94,77.0,40286.0,71.8929,71.8929,71.3458,71.4015,40286.0
2021-08-19 09:30:00,76.64,77.75,76.59,77.72,47562.0,71.0676,72.0969,71.0213,72.0691,47562.0
2021-08-19 10:00:00,77.73,77.89,77.52,77.59,23695.0,72.0784,72.2268,71.8837,71.9486,23695.0
2021-08-19 10:30:00,77.57,77.57,77.07,77.38,43060.0,71.93,71.93,71.4664,71.7538,43060.0
2021-08-19 11:00:00,77.39,77.42,77.24,77.31,23293.0,71.7631,71.7909,71.624,71.6889,23293.0
2021-08-19 11:30:00,77.32,77.62,77.26,77.59,16138.0,71.6982,71.9764,71.6426,71.9486,16138.0
2021-08-19 12:00:00,77.56,77.61,77.4,77.41,13361.0,71.9207,71.9671,71.7724,71.7817,13361.0
2021-08-19 12:30:00,77.42,77.61,77.37,77.56,16071.0,71.7909,71.9671,71.7446,71.9207,16071.0
2021-08-19 13:00:00,77.56,77.57,77.37,77.38,15415.0,71.9207,71.93,71.7446,71.7538,15415.0
2021-08-19 13:30:00,77.37,77.59,77.36,77.51,25868.0,71.7446,71.9486,71.7353,71.8744,25868.0
2021-08-19 14:00:00,77.49,77.54,77.39,77.39,20015.0,71.8558,71.9022,71.7631,71.7631,20015.0
2021-08-19 14:30:00,77.38,77.57,77.2,77.5,16223.0,71.7538,71.93,71.5869,71.8651,16223.0
2021-08-19 15:00:00,77.56,77.78,77.56,77.77,25980.0,71.9207,72.1247,71.9207,72.1155,25980.0
2021-08-19 15:30:00,77.77,77.78,77.41,77.66,97963.0,72.1155,72.1247,71.7817,72.0135,97963.0
2021-08-20 09:30:00,77.54,77.76,76.83,77.64,36151.0,71.9022,72.1062,71.2438,71.9949,36151.0
2021-08-20 10:00:00,77.7,77.86,77.54,77.58,31923.0,72.0506,72.1989,71.9022,71.9393,31923.0
2021-08-20 10:30:00,77.6,78.44,77.5,78.15,451306.0,71.9578,72.7368,71.8651,72.4678,451306.0
2021-08-20 11:00:00,78.14,78.42,77.96,78.3,18756.0,72.4586,72.7182,72.2917,72.6069,18756.0
2021-08-20 11:30:00,78.31,78.77,78.31,78.77,26105.0,72.6162,73.0428,72.6162,73.0428,26105.0
2021-08-20 12:00:00,78.77,78.79,78.49,78.62,21302.0,73.0428,73.0613,72.7831,72.9037,21302.0
2021-08-20 12:30:00,78.63,78.74,78.47,78.48,20665.0,72.9129,73.0149,72.7646,72.7739,20665.0
2021-08-20 13:00:00,78.48,78.56,78.32,78.34,28191.0,72.7739,72.848,72.6255,72.644,28191.0
2021-08-20 13:30:00,78.33,78.7,78.32,78.49,47516.0,72.6348,72.9779,72.6255,72.7831,47516.0
2021-08-20 14:00:00,78.51,78.54,78.18,78.19,31269.0,72.8017,72.8295,72.4957,72.5049,31269.0
2021-08-20 14:30:00,78.2,78.28,78.18,78.26,19276.0,72.5142,72.5884,72.4957,72.5698,19276.0
2021-08-20 15:00:00,78.27,78.27,77.98,78.04,41210.0,72.5791,72.5791,72.3102,72.3658,41210.0
2021-08-20 15:30:00,78.05,78.21,77.96,78.0,148526.0,72.3751,72.5235,72.2917,72.3288,148526.0
2021-08-23 09:30:00,78.27,78.57,78.01,78.08,14290.0,72.5791,72.8573,72.338,72.4029,14290.0
2021-08-23 10:00:00,78.02,78.05,77.57,77.63,10258.0,72.3473,72.3751,71.93,71.9857,10258.0
2021-08-23 10:30:00,77.65,77.75,77.56,77.59,15646.0,72.0042,72.0969,71.9207,71.9486,15646.0
2021-08-23 11:00:00,77.59,77.92,77.58,77.83,16412.0,71.9486,72.2546,71.9393,72.1711,16412.0
2021-08-23 11:30:00,77.83,77.9,77.75,77.76,9836.0,72.1711,72.236,72.0969,72.1062,9836.0
2021-08-23 12:00:00,77.76,77.78,77.66,77.7,9822.0,72.1062,72.1247,72.0135,72.0506,9822.0
2021-08-23 12:30:00,77.7,77.7,77.56,77.7,12976.0,72.0506,72.0506,71.9207,72.0506,12976.0
2021-08-23 13:00:00,77.69,77.71,77.56,77.6,13190.0,72.0413,72.0598,71.9207,71.9578,13190.0
2021-08-23 13:30:00,77.59,77.71,77.58,77.7,14696.0,71.9486,72.0598,71.9393,72.0506,14696.0
2021-08-23 14:00:00,77.69,77.73,77.58,77.61,15584.0,72.0413,72.0784,71.9393,71.9671,15584.0
2021-08-23 14:30:00,77.59,77.71,77.57,77.7,11953.0,71.9486,72.0598,71.93,72.0506,11953.0
2021-08-23 15:00:00,77.7,77.81,77.65,77.81,25519.0,72.0506,72.1526,72.0042,72.1526,25519.0
2021-08-23 15:30:00,77.8,77.85,77.66,77.78,41274.0,72.1433,72.1897,72.0135,72.1247,41274.0
2021-08-24 09:30:00,77.84,78.05,77.37,77.76,30042.0,72.1804,72.3751,71.7446,72.1062,30042.0
2021-08-24 10:00:00,77.76,77.76,77.44,77.55,11942.0,72.1062,72.1062,71.8095,71.9115,11942.0
2021-08-24 10:30:00,77.54,77.81,77.48,77.78,12185.0,71.9022,72.1526,71.8466,72.1247,12185.0
2021-08-24 11:00:00,77.8,77.89,77.74,77.81,9243.0,72.1433,72.2268,72.0877,72.1526,9243.0
2021-08-24 11:30:00,77.81,77.96,77.71,77.71,9210.0,72.1526,72.2917,72.0598,72.0598,9210.0
2021-08-24 12:00:00,77.75,78.01,77.67,77.7,24814.0,72.0969,72.338,72.0227,72.0506,24814.0
2021-08-24 12:30:00,77.71,77.71,77.63,77.65,7812.0,72.0598,72.0598,71.9857,72.0042,7812.0
2021-08-24 13:00:00,77.64,77.78,77.61,77.63,7457.0,71.9949,72.1247,71.9671,71.9857,7457.0
2021-08-24 13:30:00,77.64,77.78,77.64,77.75,7832.0,71.9949,72.1247,71.9949,72.0969,7832.0
2021-08-24 14:00:00,77.76,77.8,77.6,77.61,7775.0,72.1062,72.1433,71.9578,71.9671,7775.0
2021-08-24 14:30:00,77.6,77.62,77.5,77.58,7610.0,71.9578,71.9764,71.8651,71.9393,7610.0
2021-08-24 15:00:00,77.56,77.56,77.41,77.48,14754.0,71.9207,71.9207,71.7817,71.8466,14754.0
2021-08-24 15:30:00,77.47,77.54,77.31,77.37,41030.0,71.8373,71.9022,71.6889,71.7446,41030.0
2021-08-25 09:30:00,77.32,77.66,77.01,77.29,16025.0,71.6982,72.0135,71.4107,71.6704,16025.0
2021-08-25 10:00:00,77.34,77.37,77.21,77.25,7864.0,71.7167,71.7446,71.5962,71.6333,7864.0
2021-08-25 10:30:00,77.23,77.3,76.97,77.02,9738.0,71.6147,71.6796,71.3736,71.42,9738.0
2021-08-25 11:00:00,77.03,77.12,77.01,77.08,15672.0,71.4293,71.5127,71.4107,71.4756,15672.0
2021-08-25 11:30:00,77.06,77.22,77.05,77.22,27054.0,71.4571,71.6055,71.4478,71.6055,27054.0
2021-08-25 12:00:00,77.19,77.52,77.09,77.52,96673.0,71.5776,71.8837,71.4849,71.8837,96673.0
2021-08-25 12:30:00,77.5,77.57,77.42,77.43,11033.0,71.8651,71.93,71.7909,71.8002,11033.0
2021-08-25 13:00:00,77.47,77.5,77.37,77.37,8373.0,71.8373,71.8651,71.7446,71.7446,8373.0
2021-08-25 13:30:00,77.36,77.4,77.25,77.25,9535.0,71.7353,71.7724,71.6333,71.6333,9535.0
2021-08-25 14:00:00,77.26,77.46,77.25,77.45,22912.0,71.6426,71.828,71.6333,71.8187,22912.0
2021-08-25 14:30:00,77.5,77.55,77.43,77.5,9219.0,71.8651,71.9115,71.8002,71.8651,9219.0
2021-08-25 15:00:00,77.49,77.52,77.41,77.41,15048.0,71.8558,71.8837,71.7817,71.7817,15048.0
2021-08-25 15:30:00,77.42,77.48,77.18,77.24,62451.0,71.7909,71.8466,71.5684,71.624,62451.0
2021-08-26 09:30:00,77.36,77.4,76.52,76.68,34582.0,71.7353,71.7724,70.9564,71.1047,34582.0
2021-08-26 10:00:00,76.64,76.65,76.31,76.35,11541.0,71.0676,71.0769,70.7616,70.7987,11541.0
2021-08-26 10:30:00,76.41,76.47,76.3,76.38,24513.0,70.8544,70.91,70.7524,70.8265,24513.0
2021-08-26 11:00:00,76.38,76.44,76.29,76.35,13529.0,70.8265,70.8822,70.7431,70.7987,13529.0
2021-08-26 11:30:00,76.34,76.51,76.34,76.34,9201.0,70.7894,70.9471,70.7894,70.7894,9201.0
2021-08-26 12:00:00,76.39,76.56,76.33,76.38,11794.0,70.8358,70.9935,70.7802,70.8265,11794.0
2021-08-26 12:30:00,76.37,76.44,76.29,76.44,9694.0,70.8173,70.8822,70.7431,70.8822,9694.0
2021-08-26 13:00:00,76.43,76.58,76.42,76.51,9234.0,70.8729,71.012,70.8636,70.9471,9234.0
2021-08-26 13:30:00,76.55,76.61,76.5,76.5,10412.0,70.9842,71.0398,70.9378,70.9378,10412.0
2021-08-26 14:00:00,76.5,76.51,76.43,76.46,8264.0,70.9378,70.9471,70.8729,70.9007,8264.0
2021-08-26 14:30:00,76.47,76.47,76.4,76.44,11169.0,70.91,70.91,70.8451,70.8822,11169.0
2021-08-26 15:00:00,76.44,76.49,76.37,76.45,17331.0,70.8822,70.9285,70.8173,70.8915,17331.0
2021-08-26 15:30:00,76.45,76.45,76.19,76.24,55663.0,70.8915,70.8915,70.6504,70.6967,55663.0
2021-08-27 09:30:00,76.18,76.63,76.18,76.32,29204.0,70.6411,71.0584,70.6411,70.7709,29204.0
2021-08-27 10:00:00,76.3,76.7,76.27,76.51,37222.0,70.7524,71.1233,70.7245,70.9471,37222.0
2021-08-27 10:30:00,76.53,76.73,76.44,76.64,20749.0,70.9656,71.1511,70.8822,71.0676,20749.0
2021-08-27 11:00:00,76.63,76.95,76.63,76.92,30483.0,71.0584,71.3551,71.0584,71.3273,30483.0
2021-08-27 11:30:00,76.98,77.08,76.94,77.0,14535.0,71.3829,71.4756,71.3458,71.4015,14535.0
2021-08-27 12:00:00,77.03,77.03,76.87,76.9,10311.0,71.4293,71.4293,71.2809,71.3087,10311.0
2021-08-27 12:30:00,76.9,77.11,76.85,77.11,83718.0,71.3087,71.5035,71.2624,71.5035,83718.0
2021-08-27 13:00:00,77.1,77.24,77.01,77.22,18117.0,71.4942,71.624,71.4107,71.6055,18117.0
2021-08-27 13:30:00,77.22,77.23,77.14,77.16,12103.0,71.6055,71.6147,71.5313,71.5498,12103.0
2021-08-27 14:00:00,77.16,77.19,77.08,77.19,9960.0,71.5498,71.5776,71.4756,71.5776,9960.0
2021-08-27 14:30:00,77.17,77.17,77.08,77.14,13006.0,71.5591,71.5591,71.4756,71.5313,13006.0
2021-08-27 15:00:00,77.13,77.16,77.1,77.1,9700.0,71.522,71.5498,71.4942,71.4942,9700.0
2021-08-27 15:30:00,77.11,77.25,77.05,77.1,115316.0,71.5035,71.6333,71.4478,71.4942,115316.0
2021-08-30 09:30:00,77.26,77.56,77.1,77.1,9813.0,71.6426,71.9207,71.4942,71.4942,9813.0
2021-08-30 10:00:00,77.06,77.15,76.95,77.02,10242.0,71.4571,71.5406,71.3551,71.42,10242.0
2021-08-30 10:30:00,77.0,77.1,76.97,77.01,10905.0,71.4015,71.4942,71.3736,71.4107,10905.0
2021-08-30 11:00:00,76.99,77.08,76.89,76.9,7875.0,71.3922,71.4756,71.2995,71.3087,7875.0
2021-08-30 11:30:00,76.9,76.94,76.77,76.92,8747.0,71.3087,71.3458,71.1882,71.3273,8747.0
2021-08-30 12:00:00,76.9,76.91,76.83,76.9,4407.0,71.3087,71.318,71.2438,71.3087,4407.0
2021-08-30 12:30:00,76.9,76.9,76.67,76.67,12002.0,71.3087,71.3087,71.0955,71.0955,12002.0
2021-08-30 13:00:00,76.67,76.81,76.67,76.8,12593.0,71.0955,71.2253,71.0955,71.216,12593.0
2021-08-30 13:30:00,76.82,76.83,76.7,76.74,9779.0,71.2345,71.2438,71.1233,71.1604,9779.0
2021-08-30 14:00:00,76.75,76.77,76.62,76.62,6108.0,71.1696,71.1882,71.0491,71.0491,6108.0
2021-08-30 14:30:00,76.63,76.66,76.58,76.62,8109.0,71.0584,71.0862,71.012,71.0491,8109.0
2021-08-30 15:00:00,76.63,76.8,76.62,76.78,37390.0,71.0584,71.216,71.0491,71.1975,37390.0
2021-08-30 15:30:00,76.8,76.85,76.7,76.72,62696.0,71.216,71.2624,71.1233,71.1418,62696.0
2021-08-31 09:30:00,76.87,76.96,76.6,76.75,26456.0,71.2809,71.3644,71.0305,71.1696,26456.0
2021-08-31 10:00:00,76.85,77.17,76.8,77.03,35837.0,71.2624,71.5591,71.216,71.4293,35837.0
2021-08-31 10:30:00,77.02,77.05,76.75,76.91,30230.0,71.42,71.4478,71.1696,71.318,30230.0
2021-08-31 11:00:00,76.93,77.24,76.93,77.19,27114.0,71.3366,71.624,71.3366,71.5776,27114.0
2021-08-31 11:30:00,77.26,77.37,77.23,77.28,16912.0,71.6426,71.7446,71.6147,71.6611,16912.0
2021-08-31 12:00:00,77.36,77.47,77.31,77.45,14690.0,71.7353,71.8373,71.6889,71.8187,14690.0
2021-08-31 12:30:00,77.45,77.45,77.15,77.15,11803.0,71.8187,71.8187,71.5406,71.5406,11803.0
2021-08-31 13:00:00,77.16,77.2,76.99,77.07,28526.0,71.5498,71.5869,71.3922,71.4664,28526.0
2021-08-31 13:30:00,77.06,77.08,76.99,77.03,14639.0,71.4571,71.4756,71.3922,71.4293,14639.0
2021-08-31 14:00:00,77.04,77.07,76.86,76.86,17654.0,71.4386,71.4664,71.2716,71.2716,17654.0
2021-08-31 14:30:00,76.85,76.97,76.85,76.91,17468.0,71.2624,71.3736,71.2624,71.318,17468.0
2021-08-31 15:00:00,76.92,77.01,76.88,77.0,24717.0,71.3273,71.4107,71.2902,71.4015,24717.0
2021-08-31 15:30:00,77.02,77.11,76.98,77.03,57629.0,71.42,71.5035,71.3829,71.4293,57629.0
2021-09-01 09:30:00,77.14,77.28,76.98,77.17,16051.0,71.5313,71.6611,71.3829,71.5591,16051.0
2021-09-01 10:00:00,77.18,77.53,77.04,77.31,22306.0,71.5684,71.8929,71.4386,71.6889,22306.0
2021-09-01 10:30:00,77.33,77.47,77.14,77.15,12725.0,71.7075,71.8373,71.5313,71.5406,12725.0
2021-09-01 11:00:00,77.16,77.24,77.11,77.17,24843.0,71.5498,71.624,71.5035,71.5591,24843.0
2021-09-01 11:30:00,77.17,77.33,77.17,77.18,12250.0,71.5591,71.7075,71.5591,71.5684,12250.0
2021-09-01 12:00:00,77.22,77.32,77.2,77.3,14136.0,71.6055,71.6982,71.5869,71.6796,14136.0
2021-09-01 12:30:00,77.31,77.61,77.29,77.61,11225.0,71.6889,71.9671,71.6704,71.9671,11225.0
2021-09-01 13:00:00,77.61,77.62,77.53,77.55,10033.0,71.9671,71.9764,71.8929,71.9115,10033.0
2021-09-01 13:30:00,77.56,77.61,77.51,77.55,18581.0,71.9207,71.9671,71.8744,71.9115,18581.0
2021-09-01 14:00:00,77.55,77.58,77.41,77.44,15587.0,71.9115,71.9393,71.7817,71.8095,15587.0
2021-09-01 14:30:00,77.46,77.56,77.31,77.39,19188.0,71.828,71.9207,71.6889,71.7631,19188.0
2021-09-01 15:00:00,77.39,77.43,77.28,77.33,10788.0,71.7631,71.8002,71.6611,71.7075,10788.0
2021-09-01 15:30:00,77.3,77.33,77.1,77.25,44244.0,71.6796,71.7075,71.4942,71.6333,44244.0
2021-09-02 09:30:00,77.25,77.59,77.25,77.54,18154.0,71.6333,71.9486,71.6333,71.9022,18154.0
2021-09-02 10:00:00,77.53,77.73,77.5,77.72,15832.0,71.8929,72.0784,71.8651,72.0691,15832.0
2021-09-02 10:30:00,77.75,77.75,77.34,77.39,8400.0,72.0969,72.0969,71.7167,71.7631,8400.0
2021-09-02 11:00:00,77.37,77.49,77.3,77.42,13564.0,71.7446,71.8558,71.6796,71.7909,13564.0
2021-09-02 11:30:00,77.38,77.52,77.35,77.4,11680.0,71.7538,71.8837,71.726,71.7724,11680.0
2021-09-02 12:00:00,77.41,77.55,77.4,77.44,9797.0,71.7817,71.9115,71.7724,71.8095,9797.0
2021-09-02 12:30:00,77.47,77.59,77.46,77.59,14000.0,71.8373,71.9486,71.828,71.9486,14000.0
2021-09-02 13:00:00,77.59,77.65,77.53,77.58,20906.0,71.9486,72.0042,71.8929,71.9393,20906.0
2021-09-02 13:30:00,77.56,77.69,77.53,77.61,17151.0,71.9207,72.0413,71.8929,71.9671,17151.0
2021-09-02 14:00:00,77.61,77.75,77.58,77.71,11236.0,71.9671,72.0969,71.9393,72.0598,11236.0
2021-09-02 14:30:00,77.66,77.87,77.62,77.86,9603.0,72.0135,72.2082,71.9764,72.1989,9603.0
2021-09-02 15:00:00,77.86,77.91,77.82,77.9,9735.0,72.1989,72.2453,72.1618,72.236,9735.0
2021-09-02 15:30:00,77.9,78.11,77.9,78.11,31512.0,72.236,72.4308,72.236,72.4308,31512.0
2021-09-03 09:30:00,78.41,78.79,78.41,78.55,23481.0,72.7089,73.0613,72.7089,72.8388,23481.0
2021-09-03 10:00:00,78.56,78.69,78.41,78.5,14893.0,72.848,72.9686,72.7089,72.7924,14893.0
2021-09-03 10:30:00,78.5,78.5,78.22,78.34,10221.0,72.7924,72.7924,72.5328,72.644,10221.0
2021-09-03 11:00:00,78.33,78.52,78.33,78.5,9147.0,72.6348,72.8109,72.6348,72.7924,9147.0
2021-09-03 11:30:00,78.5,78.57,78.25,78.27,9961.0,72.7924,72.8573,72.5606,72.5791,9961.0
2021-09-03 12:00:00,78.28,78.4,78.28,78.38,8685.0,72.5884,72.6997,72.5884,72.6811,8685.0
2021-09-03 12:30:00,78.39,78.6,78.38,78.59,13535.0,72.6904,72.8851,72.6811,72.8759,13535.0
2021-09-03 13:00:00,78.6,78.83,78.6,78.71,26139.0,72.8851,73.0984,72.8851,72.9871,26139.0
2021-09-03 13:30:00,78.72,78.75,78.64,78.68,8716.0,72.9964,73.0242,72.9222,72.9593,8716.0
2021-09-03 14:00:00,78.67,78.72,78.55,78.55,15108.0,72.95,72.9964,72.8388,72.8388,15108.0
2021-09-03 14:30:00,78.58,78.59,78.47,78.47,6700.0,72.8666,72.8759,72.7646,72.7646,6700.0
2021-09-03 15:00:00,78.49,78.5,78.4,78.48,14750.0,72.7831,72.7924,72.6997,72.7739,14750.0
2021-09-03 15:30:00,78.5,78.6,78.15,78.29,86536.0,72.7924,72.8851,72.4678,72.5977,86536.0
2021-09-07 09:30:00,77.63,78.49,77.62,77.75,37870.0,71.9857,72.7831,71.9764,72.0969,37870.0
2021-09-07 10:00:00,77.81,77.82,77.38,77.76,14092.0,72.1526,72.1618,71.7538,72.1062,14092.0
2021-09-07 10:30:00,77.75,78.07,77.71,78.04,26163.0,72.0969,72.3937,72.0598,72.3658,26163.0
2021-09-07 11:00:00,78.01,78.03,77.86,77.95,23807.0,72.338,72.3566,72.1989,72.2824,23807.0
2021-09-07 11:30:00,77.91,78.04,77.76,77.76,24352.0,72.2453,72.3658,72.1062,72.1062,24352.0
2021-09-07 12:00:00,77.79,78.06,77.79,78.05,14438.0,72.134,72.3844,72.134,72.3751,14438.0
2021-09-07 12:30:00,78.08,78.11,77.91,78.06,11925.0,72.4029,72.4308,72.2453,72.3844,11925.0
2021-09-07 13:00:00,78.06,78.14,77.96,77.96,7862.0,72.3844,72.4586,72.2917,72.2917,7862.0
2021-09-07 13:30:00,78.0,78.18,77.96,78.18,12824.0,72.3288,72.4957,72.2917,72.4957,12824.0
2021-09-07 14:00:00,78.14,78.14,78.05,78.07,20349.0,72.4586,72.4586,72.3751,72.3937,20349.0
2021-09-07 14:30:00,78.05,78.16,78.04,78.06,18006.0,72.3751,72.4771,72.3658,72.3844,18006.0
2021-09-07 15:00:00,78.08,78.2,78.06,78.1,17483.0,72.4029,72.5142,72.3844,72.4215,17483.0
2021-09-07 15:30:00,78.12,78.17,77.82,77.92,43551.0,72.44,72.4864,72.1618,72.2546,43551.0
2021-09-08 09:30:00,77.8,78.37,77.43,78.25,15626.0,72.1433,72.6719,71.8002,72.5606,15626.0
2021-09-08 10:00:00,78.24,78.37,78.15,78.31,10457.0,72.5513,72.6719,72.4678,72.6162,10457.0
2021-09-08 10:30:00,78.34,78.37,78.07,78.37,9402.0,72.644,72.6719,72.3937,72.6719,9402.0
2021-09-08 11:00:00,78.4,78.53,78.35,78.41,9746.0,72.6997,72.8202,72.6533,72.7089,9746.0
2021-09-08 11:30:00,78.4,78.42,78.33,78.41,6170.0,72.6997,72.7182,72.6348,72.7089,6170.0
2021-09-08 12:00:00,78.41,78.79,78.41,78.78,16659.0,72.7089,73.0613,72.7089,73.052,16659.0
2021-09-08 12:30:00,78.79,78.81,78.7,78.76,8643.0,73.0613,73.0799,72.9779,73.0335,8643.0
2021-09-08 13:00:00,78.76,78.98,78.76,78.92,16252.0,73.0335,73.2375,73.0335,73.1819,16252.0
2021-09-08 13:30:00,78.92,78.97,78.83,78.83,18936.0,73.1819,73.2282,73.0984,73.0984,18936.0
2021-09-08 14:00:00,78.81,78.89,78.7,78.87,17071.0,73.0799,73.154,72.9779,73.1355,17071.0
2021-09-08 14:30:00,78.87,78.98,78.85,78.91,24359.0,73.1355,73.2375,73.117,73.1726,24359.0
2021-09-08 15:00:00,78.91,79.03,78.85,78.88,20958.0,73.1726,73.2839,73.117,73.1448,20958.0
2021-09-08 15:30:00,78.87,78.88,78.66,78.75,53021.0,73.1355,73.1448,72.9408,73.0242,53021.0
2021-09-09 09:30:00,78.81,78.81,78.2,78.2,17683.0,73.0799,73.0799,72.5142,72.5142,17683.0
2021-09-09 10:00:00,78.25,78.46,78.17,78.45,13812.0,72.5606,72.7553,72.4864,72.746,13812.0
2021-09-09 10:30:00,78.46,78.6,78.37,78.6,15311.0,72.7553,72.8851,72.6719,72.8851,15311.0
2021-09-09 11:00:00,78.58,78.58,78.13,78.13,10490.0,72.8666,72.8666,72.4493,72.4493,10490.0
2021-09-09 11:30:00,78.13,78.26,78.08,78.17,10956.0,72.4493,72.5698,72.4029,72.4864,10956.0
2021-09-09 12:00:00,78.17,78.39,78.06,78.38,11063.0,72.4864,72.6904,72.3844,72.6811,11063.0
2021-09-09 12:30:00,78.39,78.43,78.3,78.3,9186.0,72.6904,72.7275,72.6069,72.6069,9186.0
2021-09-09 13:00:00,78.27,78.36,78.17,78.23,10360.0,72.5791,72.6626,72.4864,72.542,10360.0
2021-09-09 13:30:00,78.22,78.22,78.08,78.15,9002.0,72.5328,72.5328,72.4029,72.4678,9002.0
2021-09-09 14:00:00,78.16,78.19,78.13,78.13,8522.0,72.4771,72.5049,72.4493,72.4493,8522.0
2021-09-09 14:30:00,78.14,78.14,77.95,78.08,10828.0,72.4586,72.4586,72.2824,72.4029,10828.0
2021-09-09 15:00:00,78.08,78.09,77.83,78.04,17612.0,72.4029,72.4122,72.1711,72.3658,17612.0
2021-09-09 15:30:00,78.02,78.14,77.73,77.81,40830.0,72.3473,72.4586,72.0784,72.1526,40830.0
2021-09-10 09:30:00,77.84,78.16,77.79,77.81,13039.0,72.1804,72.4771,72.134,72.1526,13039.0
2021-09-10 10:00:00,77.78,77.81,77.54,77.55,11357.0,72.1247,72.1526,71.9022,71.9115,11357.0
2021-09-10 10:30:00,77.5,77.74,77.47,77.74,13865.0,71.8651,72.0877,71.8373,72.0877,13865.0
2021-09-10 11:00:00,77.77,77.77,77.6,77.6,12919.0,72.1155,72.1155,71.9578,71.9578,12919.0
2021-09-10 11:30:00,77.6,77.67,77.56,77.64,12303.0,71.9578,72.0227,71.9207,71.9949,12303.0
2021-09-10 12:00:00,77.63,77.86,77.63,77.81,9983.0,71.9857,72.1989,71.9857,72.1526,9983.0
2021-09-10 12:30:00,77.8,78.07,77.79,78.07,7375.0,72.1433,72.3937,72.134,72.3937,7375.0
2021-09-10 13:00:00,78.07,78.15,78.06,78.08,9044.0,72.3937,72.4678,72.3844,72.4029,9044.0
2021-09-10 13:30:00,78.08,78.15,78.01,78.02,7903.0,72.4029,72.4678,72.338,72.3473,7903.0
2021-09-10 14:00:00,78.03,78.07,77.85,77.85,7517.0,72.3566,72.3937,72.1897,72.1897,7517.0
2021-09-10 14:30:00,77.85,77.91,77.8,77.81,8365.0,72.1897,72.2453,72.1433,72.1526,8365.0
2021-09-10 15:00:00,77.78,77.78,77.64,77.73,14751.0,72.1247,72.1247,71.9949,72.0784,14751.0
2021-09-10 15:30:00,77.73,77.76,77.36,77.48,40396.0,72.0784,72.1062,71.7353,71.8466,40396.0
2021-09-13 09:30:00,77.79,78.68,77.56,78.02,29776.0,72.134,72.9593,71.9207,72.3473,29776.0
2021-09-13 10:00:00,78.02,78.03,77.66,77.81,18684.0,72.3473,72.3566,72.0135,72.1526,18684.0
2021-09-13 10:30:00,77.8,78.28,77.79,78.24,15835.0,72.1433,72.5884,72.134,72.5513,15835.0
2021-09-13 11:00:00,78.2,78.24,77.88,77.93,21303.0,72.5142,72.5513,72.2175,72.2638,21303.0
2021-09-13 11:30:00,77.95,77.98,77.55,77.61,10182.0,72.2824,72.3102,71.9115,71.9671,10182.0
2021-09-13 12:00:00,77.59,77.59,77.45,77.45,8200.0,71.9486,71.9486,71.8187,71.8187,8200.0
2021-09-13 12:30:00,77.43,77.47,77.32,77.46,7000.0,71.8002,71.8373,71.6982,71.828,7000.0
2021-09-13 13:00:00,77.49,77.69,77.48,77.54,12204.0,71.8558,72.0413,71.8466,71.9022,12204.0
2021-09-13 13:30:00,77.52,77.52,77.38,77.4,7776.0,71.8837,71.8837,71.7538,71.7724,7776.0
2021-09-13 14:00:00,77.45,77.51,77.41,77.47,12094.0,71.8187,71.8744,71.7817,71.8373,12094.0
2021-09-13 14:30:00,77.46,77.48,77.3,77.33,11851.0,71.828,71.8466,71.6796,71.7075,11851.0
2021-09-13 15:00:00,77.34,77.61,77.17,77.61,15886.0,71.7167,71.9671,71.5591,71.9671,15886.0
2021-09-13 15:30:00,77.62,77.77,77.49,77.56,47017.0,71.9764,72.1155,71.8558,71.9207,47017.0
2021-09-14 09:30:00,77.6,78.0,77.41,77.41,22972.0,71.9578,72.3288,71.7817,71.7817,22972.0
2021-09-14 10:00:00,77.36,77.44,77.15,77.39,13544.0,71.7353,71.8095,71.5406,71.7631,13544.0
2021-09-14 10:30:00,77.39,77.46,77.22,77.45,24120.0,71.7631,71.828,71.6055,71.8187,24120.0
2021-09-14 11:00:00,77.48,77.71,77.48,77.61,16246.0,71.8466,72.0598,71.8466,71.9671,16246.0
2021-09-14 11:30:00,77.6,77.67,77.55,77.63,17911.0,71.9578,72.0227,71.9115,71.9857,17911.0
2021-09-14 12:00:00,77.67,77.67,77.47,77.65,17376.0,72.0227,72.0227,71.8373,72.0042,17376.0
2021-09-14 12:30:00,77.66,77.76,77.61,77.69,18916.0,72.0135,72.1062,71.9671,72.0413,18916.0
2021-09-14 13:00:00,77.69,77.79,77.59,77.79,12666.0,72.0413,72.134,71.9486,72.134,12666.0
2021-09-14 13:30:00,77.8,77.89,77.74,77.79,18865.0,72.1433,72.2268,72.0877,72.134,18865.0
2021-09-14 14:00:00,77.78,77.83,77.66,77.66,17516.0,72.1247,72.1711,72.0135,72.0135,17516.0
2021-09-14 14:30:00,77.65,77.72,77.53,77.69,19731.0,72.0042,72.0691,71.8929,72.0413,19731.0
2021-09-14 15:00:00,77.67,77.68,77.39,77.39,23433.0,72.0227,72.032,71.7631,71.7631,23433.0
2021-09-14 15:30:00,77.41,77.54,77.03,77.17,95781.0,71.7817,71.9022,71.4293,71.5591,95781.0
2021-09-15 09:30:00,77.43,78.5,77.33,78.5,27147.0,71.8002,72.7924,71.7075,72.7924,27147.0
2021-09-15 10:00:00,78.46,78.85,78.37,78.67,17984.0,72.7553,73.117,72.6719,72.95,17984.0
2021-09-15 10:30:00,78.67,78.71,77.95,78.16,29452.0,72.95,72.9871,72.2824,72.4771,29452.0
2021-09-15 11:00:00,78.17,78.28,77.98,78.17,11307.0,72.4864,72.5884,72.3102,72.4864,11307.0
2021-09-15 11:30:00,78.16,78.37,78.06,78.32,20337.0,72.4771,72.6719,72.3844,72.6255,20337.0
2021-09-15 12:00:00,78.3,78.46,78.24,78.41,9392.0,72.6069,72.7553,72.5513,72.7089,9392.0
2021-09-15 12:30:00,78.41,78.56,78.4,78.44,9481.0,72.7089,72.848,72.6997,72.7368,9481.0
2021-09-15 13:00:00,78.43,78.68,78.41,78.68,11740.0,72.7275,72.9593,72.7089,72.9593,11740.0
2021-09-15 13:30:00,78.65,78.77,78.62,78.62,11755.0,72.9315,73.0428,72.9037,72.9037,11755.0
2021-09-15 14:00:00,78.62,78.62,78.51,78.56,11031.0,72.9037,72.9037,72.8017,72.848,11031.0
2021-09-15 14:30:00,78.57,78.59,78.35,78.35,14945.0,72.8573,72.8759,72.6533,72.6533,14945.0
2021-09-15 15:00:00,78.35,78.5,78.33,78.45,12046.0,72.6533,72.7924,72.6348,72.746,12046.0
2021-09-15 15:30:00,78.44,78.55,78.39,78.42,48501.0,72.7368,72.8388,72.6904,72.7182,48501.0
2021-09-16 09:30:00,78.34,78.62,78.1,78.1,33863.0,72.644,72.9037,72.4215,72.4215,33863.0
2021-09-16 10:00:00,78.06,78.23,77.89,78.13,15830.0,72.3844,72.542,72.2268,72.4493,15830.0
2021-09-16 10:30:00,78.1,78.17,77.73,77.83,13583.0,72.4215,72.4864,72.0784,72.1711,13583.0
2021-09-16 11:00:00,77.82,78.3,77.82,78.22,17179.0,72.1618,72.6069,72.1618,72.5328,17179.0
2021-09-16 11:30:00,78.22,78.22,78.08,78.15,8539.0,72.5328,72.5328,72.4029,72.4678,8539.0
2021-09-16 12:00:00,78.2,78.36,78.17,78.34,10537.0,72.5142,72.6626,72.4864,72.644,10537.0
2021-09-16 12:30:00,78.37,78.48,78.27,78.29,16221.0,72.6719,72.7739,72.5791,72.5977,16221.0
2021-09-16 13:00:00,78.26,78.28,78.18,78.19,11772.0,72.5698,72.5884,72.4957,72.5049,11772.0
2021-09-16 13:30:00,78.18,78.28,78.11,78.27,11557.0,72.4957,72.5884,72.4308,72.5791,11557.0
2021-09-16 14:00:00,78.28,78.41,78.23,78.33,14354.0,72.5884,72.7089,72.542,72.6348,14354.0
2021-09-16 14:30:00,78.34,78.38,78.12,78.25,13860.0,72.644,72.6811,72.44,72.5606,13860.0
2021-09-16 15:00:00,78.25,78.36,78.15,78.16,19608.0,72.5606,72.6626,72.4678,72.4771,19608.0
2021-09-16 15:30:00,78.16,78.2,77.83,77.84,65209.0,72.4771,72.5142,72.1711,72.1804,65209.0
2021-09-17 09:30:00,77.79,78.04,77.68,77.88,23342.0,72.134,72.3658,72.032,72.2175,23342.0
2021-09-17 10:00:00,77.89,77.9,77.7,77.81,17634.0,72.2268,72.236,72.0506,72.1526,17634.0
2021-09-17 10:30:00,77.85,78.07,77.8,77.97,16042.0,72.1897,72.3937,72.1433,72.3009,16042.0
2021-09-17 11:00:00,77.95,78.12,77.88,77.88,15605.0,72.2824,72.44,72.2175,72.2175,15605.0
2021-09-17 11:30:00,77.87,78.07,77.79,78.04,14153.0,72.2082,72.3937,72.134,72.3658,14153.0
2021-09-17 12:00:00,78.06,78.1,77.87,77.97,14594.0,72.3844,72.4215,72.2082,72.3009,14594.0
2021-09-17 12:30:00,77.95,78.15,77.93,78.12,15827.0,72.2824,72.4678,72.2638,72.44,15827.0
2021-09-17 13:00:00,78.09,78.1,77.81,77.9,24279.0,72.4122,72.4215,72.1526,72.236,24279.0
2021-09-17 13:30:00,77.88,77.9,77.54,77.7,27060.0,72.2175,72.236,71.9022,72.0506,27060.0
2021-09-17 14:00:00,77.71,77.89,77.7,77.74,22993.0,72.0598,72.2268,72.0506,72.0877,22993.0
2021-09-17 14:30:00,77.77,77.77,77.62,77.63,19459.0,72.1155,72.1155,71.9764,71.9857,19459.0
2021-09-17 15:00:00,77.66,77.69,77.44,77.46,20671.0,72.0135,72.0413,71.8095,71.828,20671.0
2021-09-17 15:30:00,77.45,77.72,77.25,77.66,81544.0,71.8187,72.0691,71.6333,72.0135,81544.0
2021-09-20 09:30:00,76.57,77.22,76.52,76.96,39338.0,71.0027,71.6055,70.9564,71.3644,39338.0
2021-09-20 10:00:00,76.99,76.99,76.02,76.17,93544.0,71.3922,71.3922,70.4927,70.6318,93544.0
2021-09-20 10:30:00,76.14,76.48,76.14,76.25,28587.0,70.604,70.9193,70.604,70.706,28587.0
2021-09-20 11:00:00,76.25,76.53,76.16,76.26,42550.0,70.706,70.9656,70.6225,70.7153,42550.0
2021-09-20 11:30:00,76.22,76.22,75.68,75.68,16512.0,70.6782,70.6782,70.1774,70.1774,16512.0
2021-09-20 12:00:00,75.65,75.66,75.49,75.49,19329.0,70.1496,70.1589,70.0013,70.0013,19329.0
2021-09-20 12:30:00,75.49,75.54,75.33,75.33,40516.0,70.0013,70.0476,69.8529,69.8529,40516.0
2021-09-20 13:00:00,75.33,75.35,75.05,75.26,18168.0,69.8529,69.8714,69.5932,69.788,18168.0
2021-09-20 13:30:00,75.23,75.51,75.22,75.46,41608.0,69.7602,70.0198,69.7509,69.9734,41608.0
2021-09-20 14:00:00,75.45,75.45,75.12,75.22,28909.0,69.9642,69.9642,69.6582,69.7509,28909.0
2021-09-20 14:30:00,75.21,75.6,75.14,75.6,37760.0,69.7416,70.1033,69.6767,70.1033,37760.0
2021-09-20 15:00:00,75.58,75.93,75.54,75.91,51591.0,70.0847,70.4093,70.0476,70.3907,51591.0
2021-09-20 15:30:00,75.91,76.65,75.9,76.58,130258.0,70.3907,71.0769,70.3814,71.012,130258.0
2021-09-21 09:30:00,77.05,77.3,76.89,77.16,19469.0,71.4478,71.6796,71.2995,71.5498,19469.0
2021-09-21 10:00:00,77.16,77.25,76.75,76.93,21041.0,71.5498,71.6333,71.1696,71.3366,21041.0
2021-09-21 10:30:00,76.93,76.93,76.4,76.5,16830.0,71.3366,71.3366,70.8451,70.9378,16830.0
2021-09-21 11:00:00,76.48,76.6,76.25,76.26,18966.0,70.9193,71.0305,70.706,70.7153,18966.0
2021-09-21 11:30:00,76.29,76.58,76.29,76.47,9872.0,70.7431,71.012,70.7431,70.91,9872.0
2021-09-21 12:00:00,76.48,76.66,76.42,76.42,9712.0,70.9193,71.0862,70.8636,70.8636,9712.0
2021-09-21 12:30:00,76.39,76.49,76.31,76.42,13172.0,70.8358,70.9285,70.7616,70.8636,13172.0
2021-09-21 13:00:00,76.42,76.48,76.15,76.16,19106.0,70.8636,70.9193,70.6133,70.6225,19106.0
2021-09-21 13:30:00,76.13,76.25,76.0,76.25,17526.0,70.5947,70.706,70.4742,70.706,17526.0
2021-09-21 14:00:00,76.27,76.39,76.09,76.12,17541.0,70.7245,70.8358,70.5576,70.5854,17541.0
2021-09-21 14:30:00,76.13,76.38,76.12,76.26,13587.0,70.5947,70.8265,70.5854,70.7153,13587.0
2021-09-21 15:00:00,76.27,76.5,76.27,76.37,16250.0,70.7245,70.9378,70.7245,70.8173,16250.0
2021-09-21 15:30:00,76.38,76.42,75.91,75.91,74148.0,70.8265,70.8636,70.3907,70.3907,74148.0
2021-09-22 09:30:00,75.96,76.62,75.75,76.62,25970.0,70.4371,71.0491,70.2423,71.0491,25970.0
2021-09-22 10:00:00,76.63,76.72,76.36,76.59,10887.0,71.0584,71.1418,70.808,71.0213,10887.0
2021-09-22 10:30:00,76.63,76.76,76.44,76.44,29738.0,71.0584,71.1789,70.8822,70.8822,29738.0
2021-09-22 11:00:00,76.43,76.73,76.43,76.6,18523.0,70.8729,71.1511,70.8729,71.0305,18523.0
2021-09-22 11:30:00,76.55,76.69,76.47,76.61,22591.0,70.9842,71.114,70.91,71.0398,22591.0
2021-09-22 12:00:00,76.59,76.6,76.49,76.56,15572.0,71.0213,71.0305,70.9285,70.9935,15572.0
2021-09-22 12:30:00,76.57,76.64,76.4,76.41,23221.0,71.0027,71.0676,70.8451,70.8544,23221.0
2021-09-22 13:00:00,76.41,76.48,76.34,76.46,18999.0,70.8544,70.9193,70.7894,70.9007,18999.0
2021-09-22 13:30:00,76.46,76.49,76.37,76.44,19809.0,70.9007,70.9285,70.8173,70.8822,19809.0
2021-09-22 14:00:00,76.44,76.59,76.34,76.54,31686.0,70.8822,71.0213,70.7894,70.9749,31686.0
2021-09-22 14:30:00,76.6,76.6,76.1,76.25,24801.0,71.0305,71.0305,70.5669,70.706,24801.0
2021-09-22 15:00:00,76.22,76.4,76.12,76.37,31946.0,70.6782,70.8451,70.5854,70.8173,31946.0
2021-09-22 15:30:00,76.36,76.38,76.1,76.2,64568.0,70.808,70.8265,70.5669,70.6596,64568.0
2021-09-23 09:30:00,76.34,77.47,76.34,77.25,30906.0,70.7894,71.8373,70.7894,71.6333,30906.0
2021-09-23 10:00:00,77.27,77.39,77.01,77.22,12027.0,71.6518,71.7631,71.4107,71.6055,12027.0
2021-09-23 10:30:00,77.32,77.37,77.21,77.34,10455.0,71.6982,71.7446,71.5962,71.7167,10455.0
2021-09-23 11:00:00,77.34,77.48,77.15,77.15,6674.0,71.7167,71.8466,71.5406,71.5406,6674.0
2021-09-23 11:30:00,77.16,77.3,77.14,77.15,9556.0,71.5498,71.6796,71.5313,71.5406,9556.0
2021-09-23 12:00:00,77.12,77.23,77.08,77.18,11938.0,71.5127,71.6147,71.4756,71.5684,11938.0
2021-09-23 12:30:00,77.2,77.34,77.15,77.23,30454.0,71.5869,71.7167,71.5406,71.6147,30454.0
2021-09-23 13:00:00,77.16,77.23,77.13,77.14,17560.0,71.5498,71.6147,71.522,71.5313,17560.0
2021-09-23 13:30:00,77.16,77.41,77.1,77.4,19915.0,71.5498,71.7817,71.4942,71.7724,19915.0
2021-09-23 14:00:00,77.38,77.4,77.16,77.22,27113.0,71.7538,71.7724,71.5498,71.6055,27113.0
2021-09-23 14:30:00,77.2,77.22,76.98,77.09,20524.0,71.5869,71.6055,71.3829,71.4849,20524.0
2021-09-23 15:00:00,77.09,77.13,77.0,77.03,21288.0,71.4849,71.522,71.4015,71.4293,21288.0
2021-09-23 15:30:00,77.03,77.08,76.87,76.98,56225.0,71.4293,71.4756,71.2809,71.3829,56225.0
2021-09-24 09:30:00,76.93,77.11,76.41,76.9,56731.0,71.3366,71.5035,70.8544,71.3087,56731.0
2021-09-24 10:00:00,76.96,77.04,76.73,76.73,15312.0,71.3644,71.4386,71.1511,71.1511,15312.0
2021-09-24 10:30:00,76.76,76.99,76.72,76.97,14028.0,71.1789,71.3922,71.1418,71.3736,14028.0
2021-09-24 11:00:00,76.97,77.03,76.86,76.86,48567.0,71.3736,71.4293,71.2716,71.2716,48567.0
2021-09-24 11:30:00,76.85,76.87,76.76,76.8,11670.0,71.2624,71.2809,71.1789,71.216,11670.0
2021-09-24 12:00:00,76.8,76.81,76.69,76.79,35788.0,71.216,71.2253,71.114,71.2067,35788.0
2021-09-24 12:30:00,76.81,76.87,76.79,76.8,9587.0,71.2253,71.2809,71.2067,71.216,9587.0
2021-09-24 13:00:00,76.79,76.81,76.65,76.69,13856.0,71.2067,71.2253,71.0769,71.114,13856.0
2021-09-24 13:30:00,76.67,76.73,76.55,76.69,9339.0,71.0955,71.1511,70.9842,71.114,9339.0
2021-09-24 14:00:00,76.7,76.79,76.69,76.76,17459.0,71.1233,71.2067,71.114,71.1789,17459.0
2021-09-24 14:30:00,76.77,76.77,76.71,76.74,23905.0,71.1882,71.1882,71.1325,71.1604,23905.0
2021-09-24 15:00:00,76.74,76.91,76.71,76.78,62759.0,71.1604,71.318,71.1325,71.1975,62759.0
2021-09-24 15:30:00,76.78,76.89,76.69,76.86,91802.0,71.1975,71.2995,71.114,71.2716,91802.0
2021-09-27 09:30:00,76.89,77.17,76.81,77.12,11073.0,71.2995,71.5591,71.2253,71.5127,11073.0
2021-09-27 10:00:00,77.13,77.44,76.99,77.41,6848.0,71.522,71.8095,71.3922,71.7817,6848.0
2021-09-27 10:30:00,77.44,77.53,77.23,77.3,6249.0,71.8095,71.8929,71.6147,71.6796,6249.0
2021-09-27 11:00:00,77.26,77.35,77.18,77.31,17129.0,71.6426,71.726,71.5684,71.6889,17129.0
2021-09-27 11:30:00,77.35,77.43,77.25,77.35,16119.0,71.726,71.8002,71.6333,71.726,16119.0
2021-09-27 12:00:00,77.35,77.48,77.34,77.41,6172.0,71.726,71.8466,71.7167,71.7817,6172.0
2021-09-27 12:30:00,77.41,77.41,77.14,77.17,6004.0,71.7817,71.7817,71.5313,71.5591,6004.0
2021-09-27 13:00:00,77.19,77.35,77.13,77.35,4992.0,71.5776,71.726,71.522,71.726,4992.0
2021-09-27 13:30:00,77.35,77.44,77.34,77.42,5010.0,71.726,71.8095,71.7167,71.7909,5010.0
2021-09-27 14:00:00,77.42,77.51,77.42,77.5,4856.0,71.7909,71.8744,71.7909,71.8651,4856.0
2021-09-27 14:30:00,77.52,77.62,77.45,77.5,9431.0,71.8837,71.9764,71.8187,71.8651,9431.0
2021-09-27 15:00:00,77.52,77.53,77.37,77.37,11916.0,71.8837,71.8929,71.7446,71.7446,11916.0
2021-09-27 15:30:00,77.38,77.38,77.08,77.17,41156.0,71.7538,71.7538,71.4756,71.5591,41156.0
2021-09-28 09:30:00,76.93,77.98,76.62,76.68,19550.0,71.3366,72.3102,71.0491,71.1047,19550.0
2021-09-28 10:00:00,76.58,76.68,76.34,76.68,13931.0,71.012,71.1047,70.7894,71.1047,13931.0
2021-09-28 10:30:00,76.67,76.8,76.56,76.58,9006.0,71.0955,71.216,70.9935,71.012,9006.0
2021-09-28 11:00:00,76.61,76.61,76.18,76.21,11984.0,71.0398,71.0398,70.6411,70.6689,11984.0
2021-09-28 11:30:00,76.24,76.25,76.03,76.13,6008.0,70.6967,70.706,70.502,70.5947,6008.0
2021-09-28 12:00:00,76.1,76.16,75.87,76.09,7366.0,70.5669,70.6225,70.3536,70.5576,7366.0
2021-09-28 12:30:00,76.08,76.12,75.94,75.94,9417.0,70.5484,70.5854,70.4185,70.4185,9417.0
2021-09-28 13:00:00,75.96,76.32,75.93,76.3,11191.0,70.4371,70.7709,70.4093,70.7524,11191.0
2021-09-28 13:30:00,76.26,76.33,76.15,76.19,10871.0,70.7153,70.7802,70.6133,70.6504,10871.0
2021-09-28 14:00:00,76.18,76.32,76.09,76.29,13699.0,70.6411,70.7709,70.5576,70.7431,13699.0
2021-09-28 14:30:00,76.3,76.34,76.1,76.3,16505.0,70.7524,70.7894,70.5669,70.7524,16505.0
2021-09-28 15:00:00,76.3,76.44,76.16,76.26,25060.0,70.7524,70.8822,70.6225,70.7153,25060.0
2021-09-28 15:30:00,76.24,76.39,75.93,76.04,73136.0,70.6967,70.8358,70.4093,70.5113,73136.0
2021-09-29 09:30:00,75.69,76.12,75.53,75.97,11897.0,70.5183,70.9189,70.3692,70.7791,11897.0
2021-09-29 10:00:00,76.03,76.17,75.96,76.13,8090.0,70.835,70.9655,70.7698,70.9282,8090.0
2021-09-29 10:30:00,76.1,76.37,76.07,76.31,7732.0,70.9002,71.1518,70.8723,71.0959,7732.0
2021-09-29 11:00:00,76.31,76.39,76.25,76.33,5117.0,71.0959,71.1704,71.04,71.1145,5117.0
2021-09-29 11:30:00,76.34,76.43,76.31,76.4,5200.0,71.1238,71.2077,71.0959,71.1797,5200.0
2021-09-29 12:00:00,76.42,76.54,76.33,76.41,13650.0,71.1984,71.3102,71.1145,71.1891,13650.0
2021-09-29 12:30:00,76.44,76.5,76.34,76.41,4105.0,71.217,71.2729,71.1238,71.1891,4105.0
2021-09-29 13:00:00,76.43,76.52,76.35,76.4,7061.0,71.2077,71.2915,71.1332,71.1797,7061.0
2021-09-29 13:30:00,76.36,76.48,76.32,76.48,5054.0,71.1425,71.2543,71.1052,71.2543,5054.0
2021-09-29 14:00:00,76.48,76.8,76.48,76.7,10007.0,71.2543,71.5524,71.2543,71.4592,10007.0
2021-09-29 14:30:00,76.7,76.85,76.66,76.73,13563.0,71.4592,71.599,71.422,71.4872,13563.0
2021-09-29 15:00:00,76.79,76.79,76.58,76.59,8098.0,71.5431,71.5431,71.3474,71.3568,8098.0
2021-09-29 15:30:00,76.59,76.61,76.15,76.2,42553.0,71.3568,71.3754,70.9468,70.9934,42553.0
2021-09-30 09:30:00,76.48,76.75,76.46,76.46,15999.0,71.2543,71.5058,71.2356,71.2356,15999.0
2021-09-30 10:00:00,76.48,76.57,76.17,76.21,24498.0,71.2543,71.3381,70.9655,71.0027,24498.0
2021-09-30 10:30:00,76.19,76.33,75.98,75.98,10764.0,70.9841,71.1145,70.7884,70.7884,10764.0
2021-09-30 11:00:00,75.95,76.41,75.95,76.22,21171.0,70.7605,71.1891,70.7605,71.012,21171.0
2021-09-30 11:30:00,76.23,76.23,75.89,76.09,19655.0,71.0214,71.0214,70.7046,70.8909,19655.0
2021-09-30 12:00:00,76.08,76.1,75.9,75.94,27378.0,70.8816,70.9002,70.7139,70.7512,27378.0
2021-09-30 12:30:00,75.93,76.17,75.86,76.14,17273.0,70.7419,70.9655,70.6766,70.9375,17273.0
2021-09-30 13:00:00,76.13,76.25,76.1,76.13,14433.0,70.9282,71.04,70.9002,70.9282,14433.0
2021-09-30 13:30:00,76.12,76.24,76.08,76.23,16148.0,70.9189,71.0307,70.8816,71.0214,16148.0
2021-09-30 14:00:00,76.24,76.36,76.19,76.26,16341.0,71.0307,71.1425,70.9841,71.0493,16341.0
2021-09-30 14:30:00,76.24,76.48,76.23,76.38,14906.0,71.0307,71.2543,71.0214,71.1611,14906.0
2021-09-30 15:00:00,76.34,76.48,76.31,76.38,25801.0,71.1238,71.2543,71.0959,71.1611,25801.0
2021-09-30 15:30:00,76.37,76.41,75.61,75.71,105056.0,71.1518,71.1891,70.4437,70.5369,105056.0
2021-10-01 09:30:00,76.07,76.41,75.62,75.67,18257.0,70.8723,71.1891,70.453,70.4996,18257.0
2021-10-01 10:00:00,75.73,75.93,75.23,75.47,15211.0,70.5555,70.7419,70.0897,70.3133,15211.0
2021-10-01 10:30:00,75.41,75.54,75.14,75.5,6357.0,70.2574,70.3785,70.0058,70.3412,6357.0
2021-10-01 11:00:00,75.54,75.7,75.28,75.55,8643.0,70.3785,70.5276,70.1363,70.3878,8643.0
2021-10-01 11:30:00,75.56,75.93,75.5,75.93,4696.0,70.3971,70.7419,70.3412,70.7419,4696.0
2021-10-01 12:00:00,75.95,76.01,75.85,76.01,4525.0,70.7605,70.8164,70.6673,70.8164,4525.0
2021-10-01 12:30:00,75.98,75.99,75.85,75.86,4500.0,70.7884,70.7978,70.6673,70.6766,4500.0
2021-10-01 13:00:00,75.88,75.98,75.81,75.97,23129.0,70.6953,70.7884,70.6301,70.7791,23129.0
2021-10-01 13:30:00,75.99,76.36,75.98,76.26,9811.0,70.7978,71.1425,70.7884,71.0493,9811.0
2021-10-01 14:00:00,76.32,76.59,76.32,76.5,10131.0,71.1052,71.3568,71.1052,71.2729,10131.0
2021-10-01 14:30:00,76.56,76.58,76.39,76.56,12991.0,71.3288,71.3474,71.1704,71.3288,12991.0
2021-10-01 15:00:00,76.59,76.7,76.47,76.47,8977.0,71.3568,71.4592,71.245,71.245,8977.0
2021-10-01 15:30:00,76.46,76.52,76.22,76.22,41110.0,71.2356,71.2915,71.012,71.012,41110.0
2021-10-04 09:30:00,75.99,76.26,75.93,76.23,16143.0,70.7978,71.0493,70.7419,71.0214,16143.0
2021-10-04 10:00:00,76.3,76.33,75.91,75.91,6314.0,71.0866,71.1145,70.7232,70.7232,6314.0
2021-10-04 10:30:00,75.88,76.05,75.71,75.79,8312.0,70.6953,70.8537,70.5369,70.6114,8312.0
2021-10-04 11:00:00,75.8,75.92,75.72,75.81,9395.0,70.6207,70.7325,70.5462,70.6301,9395.0
2021-10-04 11:30:00,75.71,75.89,75.58,75.89,5351.0,70.5369,70.7046,70.4158,70.7046,5351.0
2021-10-04 12:00:00,75.85,75.91,75.8,75.8,7704.0,70.6673,70.7232,70.6207,70.6207,7704.0
2021-10-04 12:30:00,75.84,75.9,75.66,75.75,8381.0,70.658,70.7139,70.4903,70.5742,8381.0
2021-10-04 13:00:00,75.66,75.9,75.63,75.78,4316.0,70.4903,70.7139,70.4624,70.6021,4316.0
2021-10-04 13:30:00,75.79,75.94,75.75,75.78,6010.0,70.6114,70.7512,70.5742,70.6021,6010.0
2021-10-04 14:00:00,75.76,75.93,75.73,75.84,10090.0,70.5835,70.7419,70.5555,70.658,10090.0
2021-10-04 14:30:00,75.84,75.99,75.78,75.98,11172.0,70.658,70.7978,70.6021,70.7884,11172.0
2021-10-04 15:00:00,75.98,76.14,75.87,75.95,15436.0,70.7884,70.9375,70.686,70.7605,15436.0
2021-10-04 15:30:00,75.95,76.32,75.84,76.14,122995.0,70.7605,71.1052,70.658,70.9375,122995.0
2021-10-05 09:30:00,76.16,76.31,75.94,76.06,13560.0,70.9561,71.0959,70.7512,70.863,13560.0
2021-10-05 10:00:00,76.05,76.44,75.87,76.43,15103.0,70.8537,71.217,70.686,71.2077,15103.0
2021-10-05 10:30:00,76.46,76.65,76.43,76.54,7090.0,71.2356,71.4127,71.2077,71.3102,7090.0
2021-10-05 11:00:00,76.56,76.85,76.55,76.82,16941.0,71.3288,71.599,71.3195,71.571,16941.0
2021-10-05 11:30:00,76.77,76.79,76.55,76.69,11957.0,71.5245,71.5431,71.3195,71.4499,11957.0
2021-10-05 12:00:00,76.69,76.72,76.5,76.6,8259.0,71.4499,71.4779,71.2729,71.3661,8259.0
2021-10-05 12:30:00,76.55,76.68,76.42,76.63,5670.0,71.3195,71.4406,71.1984,71.394,5670.0
2021-10-05 13:00:00,76.65,76.83,76.64,76.83,7349.0,71.4127,71.5804,71.4033,71.5804,7349.0
2021-10-05 13:30:00,76.89,76.98,76.79,76.79,5512.0,71.6363,71.7201,71.5431,71.5431,5512.0
2021-10-05 14:00:00,76.83,76.98,76.83,76.94,10797.0,71.5804,71.7201,71.5804,71.6828,10797.0
2021-10-05 14:30:00,76.96,77.05,76.93,76.96,11477.0,71.7015,71.7853,71.6735,71.7015,11477.0
2021-10-05 15:00:00,76.98,77.09,76.86,76.86,13510.0,71.7201,71.8226,71.6083,71.6083,13510.0
2021-10-05 15:30:00,76.86,77.08,76.65,76.74,37906.0,71.6083,71.8133,71.4127,71.4965,37906.0
2021-10-06 09:30:00,76.41,77.16,76.33,76.36,16113.0,71.1891,71.8878,71.1145,71.1425,16113.0
2021-10-06 10:00:00,76.32,76.43,75.85,76.39,10055.0,71.1052,71.2077,70.6673,71.1704,10055.0
2021-10-06 10:30:00,76.42,76.53,76.18,76.18,10967.0,71.1984,71.3009,70.9748,70.9748,10967.0
2021-10-06 11:00:00,76.22,76.22,75.86,75.86,6393.0,71.012,71.012,70.6766,70.6766,6393.0
2021-10-06 11:30:00,75.88,76.08,75.72,76.08,4678.0,70.6953,70.8816,70.5462,70.8816,4678.0
2021-10-06 12:00:00,76.05,76.05,75.84,75.84,3839.0,70.8537,70.8537,70.658,70.658,3839.0
2021-10-06 12:30:00,75.87,76.1,75.87,75.93,3413.0,70.686,70.9002,70.686,70.7419,3413.0
2021-10-06 13:00:00,75.88,75.91,75.79,75.84,16255.0,70.6953,70.7232,70.6114,70.658,16255.0
2021-10-06 13:30:00,75.86,76.26,75.84,76.12,13858.0,70.6766,71.0493,70.658,70.9189,13858.0
2021-10-06 14:00:00,76.17,76.46,76.12,76.25,12120.0,70.9655,71.2356,70.9189,71.04,12120.0
2021-10-06 14:30:00,76.27,76.47,76.2,76.31,16605.0,71.0586,71.245,70.9934,71.0959,16605.0
2021-10-06 15:00:00,76.31,76.4,76.29,76.39,7694.0,71.0959,71.1797,71.0773,71.1704,7694.0
2021-10-06 15:30:00,76.39,76.63,76.34,76.52,80003.0,71.1704,71.394,71.1238,71.2915,80003.0
2021-10-07 09:30:00,76.99,77.88,76.95,77.79,25505.0,71.7294,72.5586,71.6922,72.4748,25505.0
2021-10-07 10:00:00,77.9,78.02,77.78,77.86,20259.0,72.5773,72.6891,72.4655,72.54,20259.0
2021-10-07 10:30:00,77.86,77.97,77.68,77.93,12143.0,72.54,72.6425,72.3723,72.6052,12143.0
2021-10-07 11:00:00,77.99,78.02,77.89,77.99,8975.0,72.6611,72.6891,72.5679,72.6611,8975.0
2021-10-07 11:30:00,78.05,78.17,78.05,78.12,8807.0,72.717,72.8288,72.717,72.7822,8807.0
2021-10-07 12:00:00,78.21,78.23,78.0,78.05,9990.0,72.8661,72.8847,72.6704,72.717,9990.0
2021-10-07 12:30:00,78.06,78.17,78.04,78.08,8178.0,72.7263,72.8288,72.7077,72.745,8178.0
2021-10-07 13:00:00,78.09,78.24,78.08,78.24,8583.0,72.7543,72.894,72.745,72.894,8583.0
2021-10-07 13:30:00,78.24,78.28,78.08,78.12,8832.0,72.894,72.9313,72.745,72.7822,8832.0
2021-10-07 14:00:00,78.11,78.11,78.0,78.01,9231.0,72.7729,72.7729,72.6704,72.6797,9231.0
2021-10-07 14:30:00,78.02,78.02,77.79,77.79,11554.0,72.6891,72.6891,72.4748,72.4748,11554.0
2021-10-07 15:00:00,77.78,77.96,77.75,77.88,12970.0,72.4655,72.6332,72.4375,72.5586,12970.0
2021-10-07 15:30:00,77.85,77.89,77.65,77.74,37579.0,72.5307,72.5679,72.3443,72.4282,37579.0
2021-10-08 09:30:00,77.83,78.16,77.68,78.13,11105.0,72.512,72.8195,72.3723,72.7915,11105.0
2021-10-08 10:00:00,78.14,78.24,78.13,78.14,6771.0,72.8009,72.894,72.7915,72.8009,6771.0
2021-10-08 10:30:00,78.07,78.54,78.07,78.42,9910.0,72.7356,73.1735,72.7356,73.0617,9910.0
2021-10-08 11:00:00,78.42,78.47,78.31,78.4,9638.0,73.0617,73.1083,72.9592,73.0431,9638.0
2021-10-08 11:30:00,78.36,78.39,78.23,78.26,5257.0,73.0058,73.0338,72.8847,72.9127,5257.0
2021-10-08 12:00:00,78.27,78.28,78.05,78.07,5991.0,72.922,72.9313,72.717,72.7356,5991.0
2021-10-08 12:30:00,78.08,78.32,78.08,78.25,4764.0,72.745,72.9686,72.745,72.9033,4764.0
2021-10-08 13:00:00,78.23,78.25,78.07,78.13,5137.0,72.8847,72.9033,72.7356,72.7915,5137.0
2021-10-08 13:30:00,78.12,78.13,77.94,77.96,9032.0,72.7822,72.7915,72.6145,72.6332,9032.0
2021-10-08 14:00:00,78.0,78.06,77.96,78.06,6822.0,72.6704,72.7263,72.6332,72.7263,6822.0
2021-10-08 14:30:00,78.06,78.07,77.88,77.92,10674.0,72.7263,72.7356,72.5586,72.5959,10674.0
2021-10-08 15:00:00,77.93,77.96,77.71,77.89,17455.0,72.6052,72.6332,72.4002,72.5679,17455.0
2021-10-08 15:30:00,77.92,78.04,77.81,77.82,83247.0,72.5959,72.7077,72.4934,72.5027,83247.0
2021-10-11 09:30:00,77.94,78.14,77.67,78.13,14777.0,72.6145,72.8009,72.363,72.7915,14777.0
2021-10-11 10:00:00,78.08,78.27,78.05,78.16,6569.0,72.745,72.922,72.717,72.8195,6569.0
2021-10-11 10:30:00,78.19,78.44,78.18,78.36,5220.0,72.8474,73.0804,72.8381,73.0058,5220.0
2021-10-11 11:00:00,78.34,78.34,78.22,78.29,10146.0,72.9872,72.9872,72.8754,72.9406,10146.0
2021-10-11 11:30:00,78.29,78.41,78.25,78.26,5610.0,72.9406,73.0524,72.9033,72.9127,5610.0
2021-10-11 12:00:00,78.28,78.38,78.0,78.12,37267.0,72.9313,73.0245,72.6704,72.7822,37267.0
2021-10-11 12:30:00,78.13,78.35,78.13,78.26,12454.0,72.7915,72.9965,72.7915,72.9127,12454.0
2021-10-11 13:00:00,78.25,78.36,78.22,78.23,12636.0,72.9033,73.0058,72.8754,72.8847,12636.0
2021-10-11 13:30:00,78.23,78.24,78.03,78.08,8509.0,72.8847,72.894,72.6984,72.745,8509.0
2021-10-11 14:00:00,78.08,78.21,78.06,78.09,5502.0,72.745,72.8661,72.7263,72.7543,5502.0
2021-10-11 14:30:00,78.09,78.2,78.08,78.2,6243.0,72.7543,72.8568,72.745,72.8568,6243.0
2021-10-11 15:00:00,78.2,78.24,78.09,78.13,7676.0,72.8568,72.894,72.7543,72.7915,7676.0
2021-10-11 15:30:00,78.12,78.12,77.83,78.03,54741.0,72.7822,72.7822,72.512,72.6984,54741.0
2021-10-12 09:30:00,77.99,78.14,77.8,78.0,9101.0,72.6611,72.8009,72.4841,72.6704,9101.0
2021-10-12 10:00:00,77.99,78.02,77.71,77.94,13433.0,72.6611,72.6891,72.4002,72.6145,13433.0
2021-10-12 10:30:00,77.96,78.21,77.96,78.0,5788.0,72.6332,72.8661,72.6332,72.6704,5788.0
2021-10-12 11:00:00,78.0,78.25,78.0,78.11,9160.0,72.6704,72.9033,72.6704,72.7729,9160.0
2021-10-12 11:30:00,78.14,78.46,78.08,78.3,27613.0,72.8009,73.099,72.745,72.9499,27613.0
2021-10-12 12:00:00,78.32,78.52,78.28,78.28,10674.0,72.9686,73.1549,72.9313,72.9313,10674.0
2021-10-12 12:30:00,78.32,78.4,78.19,78.37,22051.0,72.9686,73.0431,72.8474,73.0151,22051.0
2021-10-12 13:00:00,78.37,78.39,78.21,78.28,9969.0,73.0151,73.0338,72.8661,72.9313,9969.0
2021-10-12 13:30:00,78.28,78.34,78.17,78.23,12984.0,72.9313,72.9872,72.8288,72.8847,12984.0
2021-10-12 14:00:00,78.23,78.47,78.18,78.42,13286.0,72.8847,73.1083,72.8381,73.0617,13286.0
2021-10-12 14:30:00,78.43,78.47,78.26,78.27,8623.0,73.071,73.1083,72.9127,72.922,8623.0
2021-10-12 15:00:00,78.25,78.29,78.16,78.24,17798.0,72.9033,72.9406,72.8195,72.894,17798.0
2021-10-12 15:30:00,78.24,78.31,78.13,78.26,47223.0,72.894,72.9592,72.7915,72.9127,47223.0
2021-10-13 09:30:00,78.28,78.62,78.17,78.17,11175.0,72.9313,73.2481,72.8288,72.8288,11175.0
2021-10-13 10:00:00,78.25,78.3,78.02,78.16,8766.0,72.9033,72.9499,72.6891,72.8195,8766.0
2021-10-13 10:30:00,78.23,78.68,78.23,78.58,13888.0,72.8847,73.304,72.8847,73.2108,13888.0
2021-10-13 11:00:00,78.61,78.75,78.53,78.65,11436.0,73.2387,73.3692,73.1642,73.276,11436.0
2021-10-13 11:30:00,78.65,78.98,78.65,78.93,5233.0,73.276,73.5835,73.276,73.5369,5233.0
2021-10-13 12:00:00,78.93,78.98,78.75,78.79,4048.0,73.5369,73.5835,73.3692,73.4064,4048.0
2021-10-13 12:30:00,78.78,78.87,78.74,78.78,3971.0,73.3971,73.481,73.3599,73.3971,3971.0
2021-10-13 13:00:00,78.74,78.94,78.73,78.94,5106.0,73.3599,73.5462,73.3505,73.5462,5106.0
2021-10-13 13:30:00,78.97,79.05,78.94,79.05,5621.0,73.5741,73.6487,73.5462,73.6487,5621.0
2021-10-13 14:00:00,79.06,79.17,78.93,78.98,19584.0,73.658,73.7605,73.5369,73.5835,19584.0
2021-10-13 14:30:00,78.97,78.97,78.77,78.96,11627.0,73.5741,73.5741,73.3878,73.5648,11627.0
2021-10-13 15:00:00,78.97,79.02,78.89,78.96,29409.0,73.5741,73.6207,73.4996,73.5648,29409.0
2021-10-13 15:30:00,78.97,79.24,78.97,79.09,68454.0,73.5741,73.8257,73.5741,73.6859,68454.0
2021-10-14 09:30:00,79.5,79.95,79.49,79.67,20177.0,74.0679,74.4872,74.0586,74.2263,20177.0
2021-10-14 10:00:00,79.73,80.16,79.71,80.11,9054.0,74.2822,74.6828,74.2636,74.6362,9054.0
2021-10-14 10:30:00,80.11,80.2,80.0,80.2,7080.0,74.6362,74.7201,74.5338,74.7201,7080.0
2021-10-14 11:00:00,80.18,80.23,80.0,80.14,6641.0,74.7015,74.748,74.5338,74.6642,6641.0
2021-10-14 11:30:00,80.17,80.42,80.17,80.42,2436.0,74.6921,74.9251,74.6921,74.9251,2436.0
2021-10-14 12:00:00,80.4,80.48,80.32,80.4,5595.0,74.9064,74.981,74.8319,74.9064,5595.0
2021-10-14 12:30:00,80.42,80.45,80.32,80.45,4850.0,74.9251,74.953,74.8319,74.953,4850.0
2021-10-14 13:00:00,80.46,80.46,80.33,80.33,3205.0,74.9623,74.9623,74.8412,74.8412,3205.0
2021-10-14 13:30:00,80.34,80.48,80.31,80.43,6553.0,74.8505,74.981,74.8226,74.9344,6553.0
2021-10-14 14:00:00,80.41,80.47,80.34,80.47,9754.0,74.9157,74.9716,74.8505,74.9716,9754.0
2021-10-14 14:30:00,80.45,80.48,80.35,80.45,10611.0,74.953,74.981,74.8598,74.953,10611.0
2021-10-14 15:00:00,80.46,80.46,80.28,80.3,16408.0,74.9623,74.9623,74.7946,74.8133,16408.0
2021-10-14 15:30:00,80.31,80.32,80.01,80.31,66821.0,74.8226,74.8319,74.5431,74.8226,66821.0
2021-10-15 09:30:00,80.7,80.92,80.35,80.89,12211.0,75.1859,75.3909,74.8598,75.363,12211.0
2021-10-15 10:00:00,80.86,81.29,80.86,81.09,10515.0,75.335,75.7356,75.335,75.5493,10515.0
2021-10-15 10:30:00,81.06,81.16,80.9,80.99,5614.0,75.5213,75.6145,75.3723,75.4561,5614.0
2021-10-15 11:00:00,80.95,81.0,80.73,80.75,8738.0,75.4189,75.4654,75.2139,75.2325,8738.0
2021-10-15 11:30:00,80.69,80.79,80.61,80.7,5219.0,75.1766,75.2698,75.1021,75.1859,5219.0
2021-10-15 12:00:00,80.73,80.8,80.66,80.73,4357.0,75.2139,75.2791,75.1487,75.2139,4357.0
2021-10-15 12:30:00,80.79,80.85,80.73,80.79,5588.0,75.2698,75.3257,75.2139,75.2698,5588.0
2021-10-15 13:00:00,80.78,80.84,80.72,80.73,5272.0,75.2605,75.3164,75.2046,75.2139,5272.0
2021-10-15 13:30:00,80.73,80.93,80.72,80.86,14089.0,75.2139,75.4002,75.2046,75.335,14089.0
2021-10-15 14:00:00,80.88,80.98,80.88,80.96,9144.0,75.3536,75.4468,75.3536,75.4282,9144.0
2021-10-15 14:30:00,80.97,81.03,80.93,81.01,6903.0,75.4375,75.4934,75.4002,75.4748,6903.0
2021-10-15 15:00:00,81.0,81.03,80.66,80.86,39510.0,75.4654,75.4934,75.1487,75.335,39510.0
2021-10-15 15:30:00,80.84,80.84,80.61,80.69,52052.0,75.3164,75.3164,75.1021,75.1766,52052.0
2021-10-18 09:30:00,80.35,80.72,80.24,80.72,16691.0,74.8598,75.2046,74.7574,75.2046,16691.0
2021-10-18 10:00:00,80.83,81.11,80.83,80.9,7603.0,75.3071,75.5679,75.3071,75.3723,7603.0
2021-10-18 10:30:00,80.94,81.13,80.93,81.09,6842.0,75.4095,75.5866,75.4002,75.5493,6842.0
2021-10-18 11:00:00,81.06,81.15,80.96,81.12,8665.0,75.5213,75.6052,75.4282,75.5772,8665.0
2021-10-18 11:30:00,81.11,81.19,80.96,81.06,5789.0,75.5679,75.6425,75.4282,75.5213,5789.0
2021-10-18 12:00:00,81.02,81.12,80.9,80.9,8624.0,75.4841,75.5772,75.3723,75.3723,8624.0
2021-10-18 12:30:00,80.9,81.02,80.71,80.74,5738.0,75.3723,75.4841,75.1953,75.2232,5738.0
2021-10-18 13:00:00,80.79,80.81,80.66,80.67,10451.0,75.2698,75.2884,75.1487,75.158,10451.0
2021-10-18 13:30:00,80.7,80.71,80.5,80.5,9760.0,75.1859,75.1953,74.9996,74.9996,9760.0
2021-10-18 14:00:00,80.49,80.51,80.38,80.48,12683.0,74.9903,75.0089,74.8878,74.981,12683.0
2021-10-18 14:30:00,80.43,80.46,80.27,80.34,8616.0,74.9344,74.9623,74.7853,74.8505,8616.0
2021-10-18 15:00:00,80.31,80.45,80.24,80.36,9705.0,74.8226,74.953,74.7574,74.8692,9705.0
2021-10-18 15:30:00,80.36,80.38,80.03,80.04,69428.0,74.8692,74.8878,74.5617,74.571,69428.0
2021-10-19 09:30:00,80.5,80.5,79.47,79.53,45226.0,74.9996,74.9996,74.04,74.0959,45226.0
2021-10-19 10:00:00,79.53,79.96,79.47,79.7,20437.0,74.0959,74.4965,74.04,74.2543,20437.0
2021-10-19 10:30:00,79.67,79.91,79.65,79.88,11138.0,74.2263,74.4499,74.2077,74.422,11138.0
2021-10-19 11:00:00,79.9,80.05,79.82,79.87,15756.0,74.4406,74.5803,74.3661,74.4126,15756.0
2021-10-19 11:30:00,79.83,79.88,79.74,79.79,7973.0,74.3754,74.422,74.2915,74.3381,7973.0
2021-10-19 12:00:00,79.74,79.83,79.63,79.63,50469.0,74.2915,74.3754,74.189,74.189,50469.0
2021-10-19 12:30:00,79.65,79.94,79.65,79.92,11896.0,74.2077,74.4779,74.2077,74.4592,11896.0
2021-10-19 13:00:00,79.91,79.94,79.75,79.77,8734.0,74.4499,74.4779,74.3008,74.3195,8734.0
2021-10-19 13:30:00,79.76,79.77,79.68,79.73,9018.0,74.3102,74.3195,74.2356,74.2822,9018.0
2021-10-19 14:00:00,79.74,79.96,79.68,79.83,48810.0,74.2915,74.4965,74.2356,74.3754,48810.0
2021-10-19 14:30:00,79.8,79.81,79.57,79.61,21168.0,74.3474,74.3567,74.1331,74.1704,21168.0
2021-10-19 15:00:00,79.61,79.69,79.56,79.69,20148.0,74.1704,74.2449,74.1238,74.2449,20148.0
2021-10-19 15:30:00,79.74,79.83,79.65,79.74,56979.0,74.2915,74.3754,74.2077,74.2915,56979.0
2021-10-20 09:30:00,79.81,80.25,79.81,80.01,19880.0,74.3567,74.7667,74.3567,74.5431,19880.0
2021-10-20 10:00:00,80.11,80.27,80.05,80.22,6435.0,74.6362,74.7853,74.5803,74.7387,6435.0
2021-10-20 10:30:00,80.25,80.26,79.88,79.88,7444.0,74.7667,74.776,74.422,74.422,7444.0
2021-10-20 11:00:00,79.91,80.29,79.89,80.2,81325.0,74.4499,74.8039,74.4313,74.7201,81325.0
2021-10-20 11:30:00,80.18,80.59,80.1,80.56,30964.0,74.7015,75.0835,74.6269,75.0555,30964.0
2021-10-20 12:00:00,80.54,80.8,80.54,80.75,17780.0,75.0369,75.2791,75.0369,75.2325,17780.0
2021-10-20 12:30:00,80.75,80.94,80.74,80.85,16718.0,75.2325,75.4095,75.2232,75.3257,16718.0
2021-10-20 13:00:00,80.84,80.93,80.69,80.79,8022.0,75.3164,75.4002,75.1766,75.2698,8022.0
2021-10-20 13:30:00,80.78,80.78,80.55,80.69,9543.0,75.2605,75.2605,75.0462,75.1766,9543.0
2021-10-20 14:00:00,80.67,80.88,80.63,80.74,13641.0,75.158,75.3536,75.1207,75.2232,13641.0
2021-10-20 14:30:00,80.75,80.79,80.59,80.67,17597.0,75.2325,75.2698,75.0835,75.158,17597.0
2021-10-20 15:00:00,80.67,80.69,80.59,80.61,9255.0,75.158,75.1766,75.0835,75.1021,9255.0
2021-10-20 15:30:00,80.61,80.64,80.53,80.61,25672.0,75.1021,75.13,75.0275,75.1021,25672.0
2021-10-21 09:30:00,81.7,81.7,80.38,80.53,13077.0,76.1176,76.1176,74.8878,75.0275,13077.0
2021-10-21 10:00:00,80.56,80.64,80.35,80.47,15000.0,75.0555,75.13,74.8598,74.9716,15000.0
2021-10-21 10:30:00,80.47,80.68,80.38,80.66,6675.0,74.9716,75.1673,74.8878,75.1487,6675.0
2021-10-21 11:00:00,80.64,80.7,80.4,80.4,10619.0,75.13,75.1859,74.9064,74.9064,10619.0
2021-10-21 11:30:00,80.44,80.68,80.44,80.67,13034.0,74.9437,75.1673,74.9437,75.158,13034.0
2021-10-21 12:00:00,80.67,80.75,80.64,80.73,26027.0,75.158,75.2325,75.13,75.2139,26027.0
2021-10-21 12:30:00,80.73,80.74,80.63,80.67,10443.0,75.2139,75.2232,75.1207,75.158,10443.0
2021-10-21 13:00:00,80.68,80.9,80.68,80.89,15753.0,75.1673,75.3723,75.1673,75.363,15753.0
2021-10-21 13:30:00,80.9,80.96,80.88,80.95,10688.0,75.3723,75.4282,75.3536,75.4189,10688.0
2021-10-21 14:00:00,80.95,81.02,80.9,80.92,13317.0,75.4189,75.4841,75.3723,75.3909,13317.0
2021-10-21 14:30:00,80.94,80.96,80.82,80.92,17244.0,75.4095,75.4282,75.2977,75.3909,17244.0
2021-10-21 15:00:00,80.92,81.09,80.9,81.06,16525.0,75.3909,75.5493,75.3723,75.5213,16525.0
2021-10-21 15:30:00,81.07,81.15,80.98,81.11,49160.0,75.5307,75.6052,75.4468,75.5679,49160.0
2021-10-22 09:30:00,81.13,81.73,81.03,81.32,100049.0,75.5866,76.1456,75.4934,75.7636,100049.0
2021-10-22 10:00:00,81.34,81.34,81.18,81.23,8570.0,75.7822,75.7822,75.6331,75.6797,8570.0
2021-10-22 10:30:00,81.24,81.26,81.13,81.15,8085.0,75.689,75.7077,75.5866,75.6052,8085.0
2021-10-22 11:00:00,81.13,81.18,80.83,80.83,9234.0,75.5866,75.6331,75.3071,75.3071,9234.0
2021-10-22 11:30:00,80.81,80.87,80.6,80.62,6894.0,75.2884,75.3443,75.0928,75.1114,6894.0
2021-10-22 12:00:00,80.59,80.73,80.57,80.66,16668.0,75.0835,75.2139,75.0648,75.1487,16668.0
2021-10-22 12:30:00,80.69,80.84,80.68,80.72,15815.0,75.1766,75.3164,75.1673,75.2046,15815.0
2021-10-22 13:00:00,80.71,81.02,80.69,81.02,111316.0,75.1953,75.4841,75.1766,75.4841,111316.0
2021-10-22 13:30:00,81.06,81.23,81.04,81.1,28533.0,75.5213,75.6797,75.5027,75.5586,28533.0
2021-10-22 14:00:00,80.98,81.29,80.98,81.2,9414.0,75.4468,75.7356,75.4468,75.6518,9414.0
2021-10-22 14:30:00,81.23,81.35,81.13,81.14,8863.0,75.6797,75.7915,75.5866,75.5959,8863.0
2021-10-22 15:00:00,81.18,81.18,80.96,80.99,9697.0,75.6331,75.6331,75.4282,75.4561,9697.0
2021-10-22 15:30:00,81.07,81.21,81.0,81.12,26184.0,75.5307,75.6611,75.4654,75.5772,26184.0
2021-10-25 09:30:00,81.47,81.47,80.67,80.77,16224.0,75.9033,75.9033,75.158,75.2512,16224.0
2021-10-25 10:00:00,80.76,80.8,80.5,80.67,20922.0,75.2418,75.2791,74.9996,75.158,20922.0
2021-10-25 10:30:00,80.67,80.77,80.61,80.71,15820.0,75.158,75.2512,75.1021,75.1953,15820.0
2021-10-25 11:00:00,80.7,80.86,80.6,80.66,23179.0,75.1859,75.335,75.0928,75.1487,23179.0
2021-10-25 11:30:00,80.7,80.73,80.66,80.71,11075.0,75.1859,75.2139,75.1487,75.1953,11075.0
2021-10-25 12:00:00,80.7,80.76,80.69,80.7,12181.0,75.1859,75.2418,75.1766,75.1859,12181.0
2021-10-25 12:30:00,80.69,80.9,80.65,80.76,20123.0,75.1766,75.3723,75.1394,75.2418,20123.0
2021-10-25 13:00:00,80.78,80.94,80.78,80.93,16758.0,75.2605,75.4095,75.2605,75.4002,16758.0
2021-10-25 13:30:00,80.93,80.94,80.68,80.71,10784.0,75.4002,75.4095,75.1673,75.1953,10784.0
2021-10-25 14:00:00,80.69,80.69,80.54,80.67,5239.0,75.1766,75.1766,75.0369,75.158,5239.0
2021-10-25 14:30:00,80.69,80.69,80.45,80.48,23040.0,75.1766,75.1766,74.953,74.981,23040.0
2021-10-25 15:00:00,80.48,80.49,80.28,80.38,7611.0,74.981,74.9903,74.7946,74.8878,7611.0
2021-10-25 15:30:00,80.4,80.43,80.12,80.27,47898.0,74.9064,74.9344,74.6456,74.7853,47898.0
2021-10-26 09:30:00,80.58,80.89,80.4,80.78,20864.0,75.0741,75.363,74.9064,75.2605,20864.0
2021-10-26 10:00:00,80.76,81.33,80.69,81.15,31744.0,75.2418,75.7729,75.1766,75.6052,31744.0
2021-10-26 10:30:00,81.17,81.25,80.83,80.83,11888.0,75.6238,75.6984,75.3071,75.3071,11888.0
2021-10-26 11:00:00,80.88,80.92,80.68,80.68,14357.0,75.3536,75.3909,75.1673,75.1673,14357.0
2021-10-26 11:30:00,80.69,80.93,80.69,80.84,26098.0,75.1766,75.4002,75.1766,75.3164,26098.0
2021-10-26 12:00:00,80.86,80.9,80.65,80.65,9888.0,75.335,75.3723,75.1394,75.1394,9888.0
2021-10-26 12:30:00,80.63,80.75,80.55,80.7,16904.0,75.1207,75.2325,75.0462,75.1859,16904.0
2021-10-26 13:00:00,80.7,80.79,80.61,80.76,9954.0,75.1859,75.2698,75.1021,75.2418,9954.0
2021-10-26 13:30:00,80.74,80.87,80.58,80.61,6832.0,75.2232,75.3443,75.0741,75.1021,6832.0
2021-10-26 14:00:00,80.63,80.66,80.42,80.42,5935.0,75.1207,75.1487,74.9251,74.9251,5935.0
2021-10-26 14:30:00,80.42,80.47,80.32,80.42,17159.0,74.9251,74.9716,74.8319,74.9251,17159.0
2021-10-26 15:00:00,80.42,80.61,80.41,80.48,12235.0,74.9251,75.1021,74.9157,74.981,12235.0
2021-10-26 15:30:00,80.48,80.48,80.12,80.12,62813.0,74.981,74.981,74.6456,74.6456,62813.0
2021-10-27 09:30:00,80.29,80.29,79.19,79.47,34013.0,74.8039,74.8039,73.7791,74.04,34013.0
2021-10-27 10:00:00,79.43,79.5,78.41,78.42,43465.0,74.0027,74.0679,73.0524,73.0617,43465.0
2021-10-27 10:30:00,78.36,78.55,77.92,78.02,52142.0,73.0058,73.1828,72.5959,72.6891,52142.0
2021-10-27 11:00:00,78.02,78.61,78.02,78.61,54016.0,72.6891,73.2387,72.6891,73.2387,54016.0
2021-10-27 11:30:00,78.57,78.68,78.33,78.47,35801.0,73.2015,73.304,72.9779,73.1083,35801.0
2021-10-27 12:00:00,78.43,78.62,78.43,78.5,13358.0,73.071,73.2481,73.071,73.1363,13358.0
2021-10-27 12:30:00,78.5,78.52,78.18,78.27,30587.0,73.1363,73.1549,72.8381,72.922,30587.0
2021-10-27 13:00:00,78.28,78.6,78.27,78.6,14546.0,72.9313,73.2294,72.922,73.2294,14546.0
2021-10-27 13:30:00,78.63,78.65,78.43,78.43,10722.0,73.2574,73.276,73.071,73.071,10722.0
2021-10-27 14:00:00,78.42,78.61,78.29,78.32,17855.0,73.0617,73.2387,72.9406,72.9686,17855.0
2021-10-27 14:30:00,78.3,78.36,78.23,78.26,27396.0,72.9499,73.0058,72.8847,72.9127,27396.0
2021-10-27 15:00:00,78.24,78.29,77.83,77.93,39352.0,72.894,72.9406,72.512,72.6052,39352.0
2021-10-27 15:30:00,77.91,77.93,77.5,77.72,95100.0,72.5866,72.6052,72.2046,72.4096,95100.0
2021-10-28 09:30:00,77.77,78.44,77.57,78.16,33727.0,72.4561,73.0804,72.2698,72.8195,33727.0
2021-10-28 10:00:00,78.16,78.21,77.41,77.63,39319.0,72.8195,72.8661,72.1207,72.3257,39319.0
2021-10-28 10:30:00,77.64,77.68,77.15,77.21,37553.0,72.335,72.3723,71.8785,71.9344,37553.0
2021-10-28 11:00:00,77.13,77.27,76.79,76.79,30311.0,71.8599,71.9903,71.5431,71.5431,30311.0
2021-10-28 11:30:00,76.77,76.85,75.97,76.26,37576.0,71.5245,71.599,70.7791,71.0493,37576.0
2021-10-28 12:00:00,76.25,76.76,76.24,76.71,33168.0,71.04,71.5151,71.0307,71.4686,33168.0
2021-10-28 12:30:00,76.7,76.77,76.51,76.59,26344.0,71.4592,71.5245,71.2822,71.3568,26344.0
2021-10-28 13:00:00,76.57,76.59,76.35,76.42,28653.0,71.3381,71.3568,71.1332,71.1984,28653.0
2021-10-28 13:30:00,76.42,76.59,76.38,76.56,16062.0,71.1984,71.3568,71.1611,71.3288,16062.0
2021-10-28 14:00:00,76.56,76.71,76.56,76.6,20812.0,71.3288,71.4686,71.3288,71.3661,20812.0
2021-10-28 14:30:00,76.6,76.6,76.14,76.17,23839.0,71.3661,71.3661,70.9375,70.9655,23839.0
2021-10-28 15:00:00,76.17,76.19,75.98,76.02,55677.0,70.9655,70.9841,70.7884,70.8257,55677.0
2021-10-28 15:30:00,76.03,76.7,75.92,76.59,135881.0,70.835,71.4592,70.7325,71.3568,135881.0
2021-10-29 09:30:00,76.39,77.27,76.39,77.13,21303.0,71.1704,71.9903,71.1704,71.8599,21303.0
2021-10-29 10:00:00,77.14,77.53,77.02,77.08,20672.0,71.8692,72.2325,71.7574,71.8133,20672.0
2021-10-29 10:30:00,77.02,77.4,76.93,77.38,19084.0,71.7574,72.1114,71.6735,72.0928,19084.0
2021-10-29 11:00:00,77.35,77.49,77.22,77.31,23348.0,72.0648,72.1953,71.9437,72.0276,23348.0
2021-10-29 11:30:00,77.32,77.51,77.24,77.39,18640.0,72.0369,72.2139,71.9623,72.1021,18640.0
2021-10-29 12:00:00,77.39,77.76,77.37,77.68,16863.0,72.1021,72.4468,72.0835,72.3723,16863.0
2021-10-29 12:30:00,77.66,77.7,77.33,77.38,68845.0,72.3537,72.3909,72.0462,72.0928,68845.0
2021-10-29 13:00:00,77.37,77.65,77.36,77.57,65328.0,72.0835,72.3443,72.0741,72.2698,65328.0
2021-10-29 13:30:00,77.58,78.04,77.58,78.04,19176.0,72.2791,72.7077,72.2791,72.7077,19176.0
2021-10-29 14:00:00,78.02,78.11,77.74,77.77,42711.0,72.6891,72.7729,72.4282,72.4561,42711.0
2021-10-29 14:30:00,77.76,77.85,77.53,77.77,37270.0,72.4468,72.5307,72.2325,72.4561,37270.0
2021-10-29 15:00:00,77.77,78.05,77.75,77.76,47076.0,72.4561,72.717,72.4375,72.4468,47076.0
2021-10-29 15:30:00,77.75,78.55,77.74,77.84,252186.0,72.4375,73.1828,72.4282,72.5214,252186.0
2021-11-01 09:30:00,78.19,78.59,77.75,77.8,38185.0,72.8474,73.2201,72.4375,72.4841,38185.0
2021-11-01 10:00:00,77.79,77.96,77.53,77.96,45741.0,72.4748,72.6332,72.2325,72.6332,45741.0
2021-11-01 10:30:00,77.98,78.04,77.78,77.84,24427.0,72.6518,72.7077,72.4655,72.5214,24427.0
2021-11-01 11:00:00,77.91,78.42,77.91,78.39,16896.0,72.5866,73.0617,72.5866,73.0338,16896.0
2021-11-01 11:30:00,78.46,78.58,78.24,78.58,20070.0,73.099,73.2108,72.894,73.2108,20070.0
2021-11-01 12:00:00,78.6,78.78,78.55,78.78,9129.0,73.2294,73.3971,73.1828,73.3971,9129.0
2021-11-01 12:30:00,78.72,78.9,78.66,78.69,12023.0,73.3412,73.5089,73.2853,73.3133,12023.0
2021-11-01 13:00:00,78.72,78.73,78.43,78.49,10306.0,73.3412,73.3505,73.071,73.1269,10306.0
2021-11-01 13:30:00,78.48,78.49,78.28,78.3,10460.0,73.1176,73.1269,72.9313,72.9499,10460.0
2021-11-01 14:00:00,78.31,78.35,78.16,78.2,18303.0,72.9592,72.9965,72.8195,72.8568,18303.0
2021-11-01 14:30:00,78.22,78.37,78.19,78.28,53889.0,72.8754,73.0151,72.8474,72.9313,53889.0
2021-11-01 15:00:00,78.28,78.33,78.2,78.24,22839.0,72.9313,72.9779,72.8568,72.894,22839.0
2021-11-01 15:30:00,78.24,78.28,78.03,78.11,94697.0,72.894,72.9313,72.6984,72.7729,94697.0
2021-11-02 09:30:00,78.01,78.67,78.01,78.36,58664.0,72.6797,73.2946,72.6797,73.0058,58664.0
2021-11-02 10:00:00,78.36,78.4,77.71,77.77,14626.0,73.0058,73.0431,72.4002,72.4561,14626.0
2021-11-02 10:30:00,77.77,77.77,77.33,77.7,26120.0,72.4561,72.4561,72.0462,72.3909,26120.0
2021-11-02 11:00:00,77.72,78.16,77.66,78.16,22516.0,72.4096,72.8195,72.3537,72.8195,22516.0
2021-11-02 11:30:00,78.15,78.32,78.12,78.15,12386.0,72.8102,72.9686,72.7822,72.8102,12386.0
2021-11-02 12:00:00,78.18,78.28,78.08,78.23,17626.0,72.8381,72.9313,72.745,72.8847,17626.0
2021-11-02 12:30:00,78.24,78.41,78.16,78.18,13607.0,72.894,73.0524,72.8195,72.8381,13607.0
2021-11-02 13:00:00,78.16,78.24,78.09,78.2,21667.0,72.8195,72.894,72.7543,72.8568,21667.0
2021-11-02 13:30:00,78.18,78.32,78.08,78.13,12452.0,72.8381,72.9686,72.745,72.7915,12452.0
2021-11-02 14:00:00,78.1,78.28,78.07,78.28,29046.0,72.7636,72.9313,72.7356,72.9313,29046.0
2021-11-02 14:30:00,78.25,78.44,78.25,78.3,10791.0,72.9033,73.0804,72.9033,72.9499,10791.0
2021-11-02 15:00:00,78.31,78.33,78.09,78.13,20433.0,72.9592,72.9779,72.7543,72.7915,20433.0
2021-11-02 15:30:00,78.15,78.25,78.05,78.12,87435.0,72.8102,72.9033,72.717,72.7822,87435.0
2021-11-03 09:30:00,75.01,76.86,74.65,75.01,79954.0,69.8847,71.6083,69.5493,69.8847,79954.0
2021-11-03 10:00:00,75.03,75.61,74.57,74.75,36721.0,69.9034,70.4437,69.4748,69.6425,36721.0
2021-11-03 10:30:00,74.78,75.23,74.48,74.96,31139.0,69.6704,70.0897,69.3909,69.8381,31139.0
2021-11-03 11:00:00,74.95,74.95,74.39,74.4,25203.0,69.8288,69.8288,69.3071,69.3164,25203.0
2021-11-03 11:30:00,74.4,75.04,74.28,74.7,87327.0,69.3164,69.9127,69.2046,69.5959,87327.0
2021-11-03 12:00:00,74.67,75.09,74.66,74.9,25933.0,69.568,69.9593,69.5586,69.7822,25933.0
2021-11-03 12:30:00,74.91,75.1,74.73,74.78,19957.0,69.7916,69.9686,69.6239,69.6704,19957.0
2021-11-03 13:00:00,74.77,74.77,74.34,74.34,38015.0,69.6611,69.6611,69.2605,69.2605,38015.0
2021-11-03 13:30:00,74.31,74.64,74.13,74.47,185186.0,69.2325,69.54,69.0648,69.3816,185186.0
2021-11-03 14:00:00,74.47,74.79,73.54,73.64,73999.0,69.3816,69.6798,68.5152,68.6083,73999.0
2021-11-03 14:30:00,73.6,74.28,73.6,74.1,68173.0,68.5711,69.2046,68.5711,69.0369,68173.0
2021-11-03 15:00:00,74.09,74.44,73.85,74.23,47792.0,69.0276,69.3537,68.804,69.158,47792.0
2021-11-03 15:30:00,74.25,74.35,73.91,74.08,199536.0,69.1766,69.2698,68.8599,69.0183,199536.0
2021-11-04 09:30:00,74.5,75.86,74.5,75.44,39382.0,69.4096,70.6766,69.4096,70.2853,39382.0
2021-11-04 10:00:00,75.46,75.81,75.39,75.47,32369.0,70.304,70.6301,70.2388,70.3133,32369.0
2021-11-04 10:30:00,75.44,75.49,74.9,74.91,23875.0,70.2853,70.3319,69.7822,69.7916,23875.0
2021-11-04 11:00:00,74.86,75.18,74.77,75.18,19823.0,69.745,70.0431,69.6611,70.0431,19823.0
2021-11-04 11:30:00,75.2,75.36,74.95,75.0,40751.0,70.0617,70.2108,69.8288,69.8754,40751.0
2021-11-04 12:00:00,75.03,75.16,74.93,74.96,24895.0,69.9034,70.0245,69.8102,69.8381,24895.0
2021-11-04 12:30:00,74.98,75.17,74.96,75.11,18976.0,69.8568,70.0338,69.8381,69.9779,18976.0
2021-11-04 13:00:00,75.07,75.09,74.91,74.91,41322.0,69.9406,69.9593,69.7916,69.7916,41322.0
2021-11-04 13:30:00,74.9,74.94,74.74,74.83,18264.0,69.7822,69.8195,69.6332,69.717,18264.0
2021-11-04 14:00:00,74.79,75.09,74.71,75.06,22446.0,69.6798,69.9593,69.6052,69.9313,22446.0
2021-11-04 14:30:00,75.05,75.09,74.93,75.04,28239.0,69.922,69.9593,69.8102,69.9127,28239.0
2021-11-04 15:00:00,75.08,75.11,74.99,75.03,34502.0,69.9499,69.9779,69.8661,69.9034,34502.0
2021-11-04 15:30:00,75.03,75.21,74.91,75.15,105637.0,69.9034,70.0711,69.7916,70.0152,105637.0
2021-11-05 09:30:00,75.67,76.8,75.67,76.51,31211.0,70.4996,71.5524,70.4996,71.2822,31211.0
2021-11-05 10:00:00,76.54,76.59,76.28,76.53,17134.0,71.3102,71.3568,71.0679,71.3009,17134.0
2021-11-05 10:30:00,76.53,76.78,76.24,76.25,17013.0,71.3009,71.5338,71.0307,71.04,17013.0
2021-11-05 11:00:00,76.2,76.36,76.07,76.08,16442.0,70.9934,71.1425,70.8723,70.8816,16442.0
2021-11-05 11:30:00,76.08,76.1,75.52,75.52,20009.0,70.8816,70.9002,70.3599,70.3599,20009.0
2021-11-05 12:00:00,75.51,75.74,75.42,75.59,19595.0,70.3506,70.5648,70.2667,70.4251,19595.0
2021-11-05 12:30:00,75.61,75.69,75.21,75.25,27748.0,70.4437,70.5183,70.0711,70.1083,27748.0
2021-11-05 13:00:00,75.25,75.53,75.17,75.31,38511.0,70.1083,70.3692,70.0338,70.1642,38511.0
2021-11-05 13:30:00,75.33,75.67,75.3,75.67,65159.0,70.1829,70.4996,70.1549,70.4996,65159.0
2021-11-05 14:00:00,75.62,75.96,75.62,75.92,48556.0,70.453,70.7698,70.453,70.7325,48556.0
2021-11-05 14:30:00,75.92,75.99,75.78,75.86,28486.0,70.7325,70.7978,70.6021,70.6766,28486.0
2021-11-05 15:00:00,75.85,76.09,75.83,76.04,24816.0,70.6673,70.8909,70.6487,70.8443,24816.0
2021-11-05 15:30:00,76.03,76.04,75.62,75.74,131223.0,70.835,70.8443,70.453,70.5648,131223.0
2021-11-08 09:30:00,75.89,76.27,75.62,75.63,24081.0,70.7046,71.0586,70.453,70.4624,24081.0
2021-11-08 10:00:00,75.64,76.03,75.59,75.83,18599.0,70.4717,70.835,70.4251,70.6487,18599.0
2021-11-08 10:30:00,75.8,75.86,75.4,75.45,21352.0,70.6207,70.6766,70.2481,70.2947,21352.0
2021-11-08 11:00:00,75.48,75.55,75.2,75.48,22745.0,70.3226,70.3878,70.0617,70.3226,22745.0
2021-11-08 11:30:00,75.57,75.6,75.4,75.46,14539.0,70.4065,70.4344,70.2481,70.304,14539.0
2021-11-08 12:00:00,75.47,75.56,75.41,75.51,17854.0,70.3133,70.3971,70.2574,70.3506,17854.0
2021-11-08 12:30:00,75.53,75.71,75.49,75.56,21737.0,70.3692,70.5369,70.3319,70.3971,21737.0
2021-11-08 13:00:00,75.55,75.74,75.42,75.71,21540.0,70.3878,70.5648,70.2667,70.5369,21540.0
2021-11-08 13:30:00,75.72,76.17,75.66,76.16,15837.0,70.5462,70.9655,70.4903,70.9561,15837.0
2021-11-08 14:00:00,76.13,76.41,76.12,76.38,16065.0,70.9282,71.1891,70.9189,71.1611,16065.0
2021-11-08 14:30:00,76.38,76.49,76.31,76.31,23973.0,71.1611,71.2636,71.0959,71.0959,23973.0
2021-11-08 15:00:00,76.31,76.53,76.25,76.46,24907.0,71.0959,71.3009,71.04,71.2356,24907.0
2021-11-08 15:30:00,76.48,76.59,76.07,76.07,174829.0,71.2543,71.3568,70.8723,70.8723,174829.0
2021-11-09 09:30:00,76.04,76.41,75.62,75.95,31973.0,70.8443,71.1891,70.453,70.7605,31973.0
2021-11-09 10:00:00,75.92,75.97,75.47,75.47,14930.0,70.7325,70.7791,70.3133,70.3133,14930.0
2021-11-09 10:30:00,75.51,75.85,75.47,75.65,19361.0,70.3506,70.6673,70.3133,70.481,19361.0
2021-11-09 11:00:00,75.68,75.71,75.37,75.37,18114.0,70.5089,70.5369,70.2201,70.2201,18114.0
2021-11-09 11:30:00,75.37,75.5,75.24,75.37,24314.0,70.2201,70.3412,70.099,70.2201,24314.0
2021-11-09 12:00:00,75.47,75.47,75.18,75.19,19018.0,70.3133,70.3133,70.0431,70.0524,19018.0
2021-11-09 12:30:00,75.18,75.2,74.99,74.99,38646.0,70.0431,70.0617,69.8661,69.8661,38646.0
2021-11-09 13:00:00,74.95,75.07,74.89,74.93,21780.0,69.8288,69.9406,69.7729,69.8102,21780.0
2021-11-09 13:30:00,74.96,75.01,74.69,74.74,32902.0,69.8381,69.8847,69.5866,69.6332,32902.0
2021-11-09 14:00:00,74.78,74.88,74.58,74.83,34944.0,69.6704,69.7636,69.4841,69.717,34944.0
2021-11-09 14:30:00,74.81,74.94,74.77,74.89,90184.0,69.6984,69.8195,69.6611,69.7729,90184.0
2021-11-09 15:00:00,74.89,74.95,74.7,74.72,60122.0,69.7729,69.8288,69.5959,69.6145,60122.0
2021-11-09 15:30:00,74.7,74.87,74.54,74.87,213759.0,69.5959,69.7543,69.4468,69.7543,213759.0
2021-11-10 09:30:00,74.5,75.6,74.5,75.37,32794.0,69.4096,70.4344,69.4096,70.2201,32794.0
2021-11-10 10:00:00,75.36,75.48,75.16,75.16,19979.0,70.2108,70.3226,70.0245,70.0245,19979.0
2021-11-10 10:30:00,75.11,75.36,75.04,75.35,20484.0,69.9779,70.2108,69.9127,70.2015,20484.0
2021-11-10 11:00:00,75.35,75.59,75.19,75.2,17917.0,70.2015,70.4251,70.0524,70.0617,17917.0
2021-11-10 11:30:00,75.19,75.29,75.12,75.14,18878.0,70.0524,70.1456,69.9872,70.0058,18878.0
2021-11-10 12:00:00,75.16,75.23,75.05,75.1,12622.0,70.0245,70.0897,69.922,69.9686,12622.0
2021-11-10 12:30:00,75.1,75.15,75.0,75.09,11405.0,69.9686,70.0152,69.8754,69.9593,11405.0
2021-11-10 13:00:00,75.07,75.29,75.05,75.1,32661.0,69.9406,70.1456,69.922,69.9686,32661.0
2021-11-10 13:30:00,75.12,75.18,74.88,74.93,20362.0,69.9872,70.0431,69.7636,69.8102,20362.0
2021-11-10 14:00:00,74.93,74.94,74.73,74.76,77923.0,69.8102,69.8195,69.6239,69.6518,77923.0
2021-11-10 14:30:00,74.78,74.78,74.55,74.65,32345.0,69.6704,69.6704,69.4562,69.5493,32345.0
2021-11-10 15:00:00,74.65,74.85,74.54,74.56,118009.0,69.5493,69.7357,69.4468,69.4655,118009.0
2021-11-10 15:30:00,74.58,74.6,74.33,74.36,185054.0,69.4841,69.5027,69.2512,69.2791,185054.0
2021-11-11 09:30:00,74.48,74.86,74.3,74.51,22239.0,69.3909,69.745,69.2232,69.4189,22239.0
2021-11-11 10:00:00,74.54,75.31,74.54,75.3,27119.0,69.4468,70.1642,69.4468,70.1549,27119.0
2021-11-11 10:30:00,75.33,75.33,74.95,75.04,18860.0,70.1829,70.1829,69.8288,69.9127,18860.0
2021-11-11 11:00:00,75.04,75.5,75.01,75.41,22542.0,69.9127,70.3412,69.8847,70.2574,22542.0
2021-11-11 11:30:00,75.44,75.69,75.25,75.29,27377.0,70.2853,70.5183,70.1083,70.1456,27377.0
2021-11-11 12:00:00,75.34,75.42,75.24,75.42,18749.0,70.1922,70.2667,70.099,70.2667,18749.0
2021-11-11 12:30:00,75.45,75.49,75.33,75.37,18973.0,70.2947,70.3319,70.1829,70.2201,18973.0
2021-11-11 13:00:00,75.35,75.61,75.35,75.61,17980.0,70.2015,70.4437,70.2015,70.4437,17980.0
2021-11-11 13:30:00,75.62,75.62,75.39,75.43,21837.0,70.453,70.453,70.2388,70.276,21837.0
2021-11-11 14:00:00,75.41,75.43,75.19,75.29,18385.0,70.2574,70.276,70.0524,70.1456,18385.0
2021-11-11 14:30:00,75.31,75.35,74.97,75.08,24962.0,70.1642,70.2015,69.8475,69.9499,24962.0
2021-11-11 15:00:00,75.04,75.39,75.02,75.32,24910.0,69.9127,70.2388,69.894,70.1735,24910.0
2021-11-11 15:30:00,75.33,75.43,75.12,75.28,88011.0,70.1829,70.276,69.9872,70.1363,88011.0
2021-11-12 09:30:00,75.1,75.24,74.25,74.27,40159.0,69.9686,70.099,69.1766,69.1953,40159.0
2021-11-12 10:00:00,74.26,74.26,73.77,73.84,19141.0,69.186,69.186,68.7294,68.7947,19141.0
2021-11-12 10:30:00,73.83,74.02,73.62,73.91,27312.0,68.7853,68.9624,68.5897,68.8599,27312.0
2021-11-12 11:00:00,73.91,74.06,73.77,73.82,25931.0,68.8599,68.9996,68.7294,68.776,25931.0
2021-11-12 11:30:00,73.83,74.24,73.67,74.24,18239.0,68.7853,69.1673,68.6363,69.1673,18239.0
2021-11-12 12:00:00,74.24,74.41,74.13,74.27,13115.0,69.1673,69.3257,69.0648,69.1953,13115.0
2021-11-12 12:30:00,74.27,74.43,74.23,74.26,14168.0,69.1953,69.3444,69.158,69.186,14168.0
2021-11-12 13:00:00,74.25,74.29,74.06,74.26,14692.0,69.1766,69.2139,68.9996,69.186,14692.0
2021-11-12 13:30:00,74.25,74.33,73.85,74.13,16320.0,69.1766,69.2512,68.804,69.0648,16320.0
2021-11-12 14:00:00,74.1,74.1,73.79,73.93,62676.0,69.0369,69.0369,68.7481,68.8785,62676.0
2021-11-12 14:30:00,73.95,74.18,73.91,73.91,28661.0,68.8971,69.1114,68.8599,68.8599,28661.0
2021-11-12 15:00:00,73.96,74.3,73.87,74.29,19732.0,68.9065,69.2232,68.8226,69.2139,19732.0
2021-11-12 15:30:00,74.29,74.4,73.74,73.85,121468.0,69.2139,69.3164,68.7015,68.804,121468.0
2021-11-15 09:30:00,74.11,74.47,73.71,73.82,35713.0,69.0462,69.3816,68.6735,68.776,35713.0
2021-11-15 10:00:00,73.82,74.58,73.79,74.4,28356.0,68.776,69.4841,68.7481,69.3164,28356.0
2021-11-15 10:30:00,74.4,74.42,73.98,74.02,10791.0,69.3164,69.335,68.9251,68.9624,10791.0
2021-11-15 11:00:00,74.02,74.16,73.87,73.88,21189.0,68.9624,69.0928,68.8226,68.8319,21189.0
2021-11-15 11:30:00,73.88,74.04,73.81,74.03,18918.0,68.8319,68.981,68.7667,68.9717,18918.0
2021-11-15 12:00:00,74.03,74.2,73.9,74.06,21924.0,68.9717,69.1301,68.8506,68.9996,21924.0
2021-11-15 12:30:00,74.04,74.14,74.04,74.08,12809.0,68.981,69.0742,68.981,69.0183,12809.0
2021-11-15 13:00:00,74.08,74.26,74.08,74.18,15774.0,69.0183,69.186,69.0183,69.1114,15774.0
2021-11-15 13:30:00,74.18,74.24,73.9,73.93,23549.0,69.1114,69.1673,68.8506,68.8785,23549.0
2021-11-15 14:00:00,73.93,74.1,73.71,73.98,34307.0,68.8785,69.0369,68.6735,68.9251,34307.0
2021-11-15 14:30:00,73.95,74.29,73.95,73.99,34171.0,68.8971,69.2139,68.8971,68.9344,34171.0
2021-11-15 15:00:00,74.01,74.06,73.85,73.97,24109.0,68.953,68.9996,68.804,68.9158,24109.0
2021-11-15 15:30:00,73.97,74.01,73.8,73.86,94230.0,68.9158,68.953,68.7574,68.8133,94230.0
2021-11-16 09:30:00,74.33,74.59,73.56,74.35,44064.0,69.2512,69.4934,68.5338,69.2698,44064.0
2021-11-16 10:00:00,74.31,74.5,73.96,73.96,25491.0,69.2325,69.4096,68.9065,68.9065,25491.0
2021-11-16 10:30:00,74.04,74.55,73.96,74.2,122635.0,68.981,69.4562,68.9065,69.1301,122635.0
2021-11-16 11:00:00,74.17,74.67,74.17,74.31,124936.0,69.1021,69.568,69.1021,69.2325,124936.0
2021-11-16 11:30:00,74.29,74.85,74.25,74.57,114911.0,69.2139,69.7357,69.1766,69.4748,114911.0
2021-11-16 12:00:00,74.52,74.64,74.41,74.57,128763.0,69.4282,69.54,69.3257,69.4748,128763.0
2021-11-16 12:30:00,74.56,74.6,74.34,74.34,23650.0,69.4655,69.5027,69.2605,69.2605,23650.0
2021-11-16 13:00:00,74.34,74.47,74.31,74.32,18406.0,69.2605,69.3816,69.2325,69.2419,18406.0
2021-11-16 13:30:00,74.29,74.31,74.11,74.15,16398.0,69.2139,69.2325,69.0462,69.0835,16398.0
2021-11-16 14:00:00,74.14,74.28,74.05,74.08,18736.0,69.0742,69.2046,68.9903,69.0183,18736.0
2021-11-16 14:30:00,74.08,74.09,73.81,73.81,24366.0,69.0183,69.0276,68.7667,68.7667,24366.0
2021-11-16 15:00:00,73.8,74.1,73.79,73.93,32111.0,68.7574,69.0369,68.7481,68.8785,32111.0
2021-11-16 15:30:00,73.95,74.05,73.76,73.76,62264.0,68.8971,68.9903,68.7201,68.7201,62264.0
2021-11-17 09:30:00,73.56,73.77,73.01,73.19,48730.0,68.5338,68.7294,68.0214,68.1891,48730.0
2021-11-17 10:00:00,73.19,73.42,73.03,73.38,33435.0,68.1891,68.4034,68.04,68.3661,33435.0
2021-11-17 10:30:00,73.33,73.72,73.32,73.54,17778.0,68.3195,68.6829,68.3102,68.5152,17778.0
2021-11-17 11:00:00,73.51,73.55,73.38,73.46,12799.0,68.4872,68.5245,68.3661,68.4406,12799.0
2021-11-17 11:30:00,73.46,73.46,73.3,73.39,12809.0,68.4406,68.4406,68.2916,68.3754,12809.0
2021-11-17 12:00:00,73.39,73.49,73.24,73.46,17995.0,68.3754,68.4686,68.2357,68.4406,17995.0
2021-11-17 12:30:00,73.41,73.76,73.39,73.67,19901.0,68.394,68.7201,68.3754,68.6363,19901.0
2021-11-17 13:00:00,73.66,74.1,73.61,74.08,44294.0,68.627,69.0369,68.5804,69.0183,44294.0
2021-11-17 13:30:00,74.04,74.11,73.74,73.77,25473.0,68.981,69.0462,68.7015,68.7294,25473.0
2021-11-17 14:00:00,73.76,73.98,73.65,73.65,43820.0,68.7201,68.9251,68.6176,68.6176,43820.0
2021-11-17 14:30:00,73.65,73.74,73.51,73.52,22709.0,68.6176,68.7015,68.4872,68.4965,22709.0
2021-11-17 15:00:00,73.51,73.84,73.46,73.77,26113.0,68.4872,68.7947,68.4406,68.7294,26113.0
2021-11-17 15:30:00,73.78,73.9,73.4,73.46,104093.0,68.7388,68.8506,68.3847,68.4406,104093.0
2021-11-18 09:30:00,73.56,73.73,73.33,73.55,18827.0,68.5338,68.6922,68.3195,68.5245,18827.0
2021-11-18 10:00:00,73.51,73.58,72.83,72.86,30895.0,68.4872,68.5524,67.8537,67.8816,30895.0
2021-11-18 10:30:00,72.93,73.19,72.9,73.04,26195.0,67.9468,68.1891,67.9189,68.0493,26195.0
2021-11-18 11:00:00,73.01,73.42,72.87,73.37,95829.0,68.0214,68.4034,67.8909,68.3568,95829.0
2021-11-18 11:30:00,73.37,73.96,73.28,73.82,140610.0,68.3568,68.9065,68.2729,68.776,140610.0
2021-11-18 12:00:00,73.82,73.88,73.52,73.56,19173.0,68.776,68.8319,68.4965,68.5338,19173.0
2021-11-18 12:30:00,73.52,73.58,73.37,73.41,35288.0,68.4965,68.5524,68.3568,68.394,35288.0
2021-11-18 13:00:00,73.38,73.38,73.18,73.27,6828.0,68.3661,68.3661,68.1798,68.2636,6828.0
2021-11-18 13:30:00,73.26,73.71,73.24,73.58,58240.0,68.2543,68.6735,68.2357,68.5524,58240.0
2021-11-18 14:00:00,73.53,73.65,73.25,73.32,11975.0,68.5058,68.6176,68.245,68.3102,11975.0
2021-11-18 14:30:00,73.28,73.36,73.18,73.31,14733.0,68.2729,68.3475,68.1798,68.3009,14733.0
2021-11-18 15:00:00,73.37,73.43,73.24,73.32,39183.0,68.3568,68.4127,68.2357,68.3102,39183.0
2021-11-18 15:30:00,73.32,73.58,73.26,73.45,106723.0,68.3102,68.5524,68.2543,68.4313,106723.0
2021-11-19 09:30:00,73.55,73.55,73.01,73.28,22425.0,68.5245,68.5245,68.0214,68.2729,22425.0
2021-11-19 10:00:00,73.34,73.35,72.98,73.28,10527.0,68.3288,68.3381,67.9934,68.2729,10527.0
2021-11-19 10:30:00,73.29,73.43,73.22,73.27,10584.0,68.2822,68.4127,68.217,68.2636,10584.0
2021-11-19 11:00:00,73.25,73.33,72.83,72.84,23544.0,68.245,68.3195,67.8537,67.863,23544.0
2021-11-19 11:30:00,72.87,73.17,72.87,73.06,19385.0,67.8909,68.1704,67.8909,68.068,19385.0
2021-11-19 12:00:00,73.06,73.19,73.06,73.08,11587.0,68.068,68.1891,68.068,68.0866,11587.0
2021-11-19 12:30:00,73.05,73.34,73.03,73.21,15373.0,68.0586,68.3288,68.04,68.2077,15373.0
2021-11-19 13:00:00,73.2,73.2,72.94,72.94,9948.0,68.1984,68.1984,67.9562,67.9562,9948.0
2021-11-19 13:30:00,72.93,73.03,72.86,73.03,15053.0,67.9468,68.04,67.8816,68.04,15053.0
2021-11-19 14:00:00,73.04,73.04,72.73,72.73,18637.0,68.0493,68.0493,67.7605,67.7605,18637.0
2021-11-19 14:30:00,72.75,72.83,72.64,72.66,24534.0,67.7791,67.8537,67.6767,67.6953,24534.0
2021-11-19 15:00:00,72.66,72.93,72.65,72.93,21721.0,67.6953,67.9468,67.686,67.9468,21721.0
2021-11-19 15:30:00,72.92,73.0,72.64,72.75,65704.0,67.9375,68.0121,67.6767,67.7791,65704.0
2021-11-22 09:30:00,72.9,73.07,72.16,72.67,32833.0,67.9189,68.0773,67.2295,67.7046,32833.0
2021-11-22 10:00:00,72.67,72.73,72.35,72.54,28826.0,67.7046,67.7605,67.4065,67.5835,28826.0
2021-11-22 10:30:00,72.59,72.65,72.13,72.23,28786.0,67.6301,67.686,67.2015,67.2947,28786.0
2021-11-22 11:00:00,72.21,72.49,72.04,72.42,39498.0,67.276,67.5369,67.1177,67.4717,39498.0
2021-11-22 11:30:00,72.42,72.42,72.02,72.02,19769.0,67.4717,67.4717,67.099,67.099,19769.0
2021-11-22 12:00:00,72.04,72.38,72.02,72.15,22474.0,67.1177,67.4344,67.099,67.2201,22474.0
2021-11-22 12:30:00,72.16,72.29,72.06,72.1,14906.0,67.2295,67.3506,67.1363,67.1736,14906.0
2021-11-22 13:00:00,72.08,72.24,72.08,72.1,14737.0,67.1549,67.304,67.1549,67.1736,14737.0
2021-11-22 13:30:00,72.1,72.24,72.07,72.1,20765.0,67.1736,67.304,67.1456,67.1736,20765.0
2021-11-22 14:00:00,72.1,72.21,72.02,72.1,19281.0,67.1736,67.276,67.099,67.1736,19281.0
2021-11-22 14:30:00,72.09,72.39,72.08,72.34,19865.0,67.1642,67.4437,67.1549,67.3972,19865.0
2021-11-22 15:00:00,72.34,72.67,72.33,72.51,24599.0,67.3972,67.7046,67.3878,67.5555,24599.0
2021-11-22 15:30:00,72.5,72.73,71.96,71.96,90196.0,67.5462,67.7605,67.0431,67.0431,90196.0
2021-11-23 09:30:00,72.25,72.25,71.47,71.53,35928.0,67.3133,67.3133,66.5866,66.6425,35928.0
2021-11-23 10:00:00,71.53,71.71,71.31,71.31,16201.0,66.6425,66.8102,66.4375,66.4375,16201.0
2021-11-23 10:30:00,71.31,71.63,71.31,71.49,21384.0,66.4375,66.7357,66.4375,66.6052,21384.0
2021-11-23 11:00:00,71.47,71.77,71.44,71.65,24231.0,66.5866,66.8661,66.5587,66.7543,24231.0
2021-11-23 11:30:00,71.66,71.75,71.59,71.63,25309.0,66.7636,66.8475,66.6984,66.7357,25309.0
2021-11-23 12:00:00,71.64,71.77,71.5,71.77,22724.0,66.745,66.8661,66.6146,66.8661,22724.0
2021-11-23 12:30:00,71.75,71.8,71.61,71.61,30049.0,66.8475,66.8941,66.717,66.717,30049.0
2021-11-23 13:00:00,71.6,71.97,71.6,71.87,15830.0,66.7077,67.0524,66.7077,66.9593,15830.0
2021-11-23 13:30:00,71.86,72.13,71.79,72.01,15572.0,66.95,67.2015,66.8847,67.0897,15572.0
2021-11-23 14:00:00,72.03,72.28,71.98,72.26,24690.0,67.1083,67.3413,67.0618,67.3226,24690.0
2021-11-23 14:30:00,72.24,72.48,72.08,72.45,24744.0,67.304,67.5276,67.1549,67.4996,24744.0
2021-11-23 15:00:00,72.48,72.53,72.32,72.41,22203.0,67.5276,67.5742,67.3785,67.4624,22203.0
2021-11-23 15:30:00,72.43,72.68,72.37,72.49,83366.0,67.481,67.7139,67.4251,67.5369,83366.0
2021-11-24 09:30:00,72.29,72.86,71.94,72.78,38149.0,67.3506,67.8816,67.0245,67.8071,38149.0
2021-11-24 10:00:00,72.78,73.0,72.62,72.63,36572.0,67.8071,68.0121,67.658,67.6673,36572.0
2021-11-24 10:30:00,72.61,72.87,72.55,72.76,38265.0,67.6487,67.8909,67.5928,67.7885,38265.0
2021-11-24 11:00:00,72.75,72.84,72.61,72.79,31603.0,67.7791,67.863,67.6487,67.8164,31603.0
2021-11-24 11:30:00,72.77,72.79,72.56,72.56,20651.0,67.7978,67.8164,67.6021,67.6021,20651.0
2021-11-24 12:00:00,72.54,72.65,72.41,72.5,20875.0,67.5835,67.686,67.4624,67.5462,20875.0
2021-11-24 12:30:00,72.51,72.68,72.46,72.67,28953.0,67.5555,67.7139,67.509,67.7046,28953.0
2021-11-24 13:00:00,72.7,72.7,72.53,72.64,20111.0,67.7326,67.7326,67.5742,67.6767,20111.0
2021-11-24 13:30:00,72.66,72.71,72.57,72.64,11054.0,67.6953,67.7419,67.6114,67.6767,11054.0
2021-11-24 14:00:00,72.65,72.71,72.46,72.57,24591.0,67.686,67.7419,67.509,67.6114,24591.0
2021-11-24 14:30:00,72.56,72.75,72.52,72.68,19358.0,67.6021,67.7791,67.5649,67.7139,19358.0
2021-11-24 15:00:00,72.65,72.76,72.59,72.76,25878.0,67.686,67.7885,67.6301,67.7885,25878.0
2021-11-24 15:30:00,72.76,72.76,72.53,72.54,76768.0,67.7885,67.7885,67.5742,67.5835,76768.0
2021-11-26 09:30:00,71.31,71.81,71.14,71.4,25580.0,66.4375,66.9034,66.2791,66.5214,25580.0
2021-11-26 10:00:00,71.34,71.39,70.92,71.32,15355.0,66.4655,66.5121,66.0742,66.4469,15355.0
2021-11-26 10:30:00,71.35,71.5,71.01,71.3,22156.0,66.4748,66.6146,66.158,66.4282,22156.0
2021-11-26 11:00:00,71.29,71.3,70.91,71.0,15211.0,66.4189,66.4282,66.0649,66.1487,15211.0
2021-11-26 11:30:00,70.97,71.1,70.19,70.31,67574.0,66.1208,66.2419,65.3941,65.5059,67574.0
2021-11-26 12:00:00,70.32,70.88,70.26,70.84,64174.0,65.5152,66.0369,65.4593,65.9996,64174.0
2021-11-26 12:30:00,70.86,71.0,70.1,70.31,76979.0,66.0183,66.1487,65.3102,65.5059,76979.0
2021-11-29 09:30:00,70.63,71.62,70.37,70.52,26226.0,65.804,66.7264,65.5618,65.7015,26226.0
2021-11-29 10:00:00,70.6,70.94,70.36,70.67,18566.0,65.776,66.0928,65.5524,65.8413,18566.0
2021-11-29 10:30:00,70.68,70.73,70.41,70.43,15090.0,65.8506,65.8972,65.599,65.6177,15090.0
2021-11-29 11:00:00,70.46,70.55,70.25,70.3,23506.0,65.6456,65.7295,65.45,65.4965,23506.0
2021-11-29 11:30:00,70.31,70.86,70.3,70.83,27094.0,65.5059,66.0183,65.4965,65.9903,27094.0
2021-11-29 12:00:00,70.81,70.99,70.62,70.99,34407.0,65.9717,66.1394,65.7947,66.1394,34407.0
2021-11-29 12:30:00,70.97,71.25,70.96,71.2,11869.0,66.1208,66.3816,66.1114,66.335,11869.0
2021-11-29 13:00:00,71.24,71.39,71.2,71.22,16104.0,66.3723,66.5121,66.335,66.3537,16104.0
2021-11-29 13:30:00,71.2,71.39,71.14,71.39,12396.0,66.335,66.5121,66.2791,66.5121,12396.0
2021-11-29 14:00:00,71.4,71.4,71.26,71.33,16280.0,66.5214,66.5214,66.391,66.4562,16280.0
2021-11-29 14:30:00,71.37,71.43,71.2,71.25,16286.0,66.4934,66.5493,66.335,66.3816,16286.0
2021-11-29 15:00:00,71.27,71.34,71.16,71.24,20726.0,66.4003,66.4655,66.2978,66.3723,20726.0
2021-11-29 15:30:00,71.26,71.33,70.98,70.99,56439.0,66.391,66.4562,66.1301,66.1394,56439.0
2021-11-30 09:30:00,70.6,71.12,70.48,70.72,45430.0,65.776,66.2605,65.6642,65.8878,45430.0
2021-11-30 10:00:00,70.73,70.81,70.35,70.42,18170.0,65.8972,65.9717,65.5431,65.6083,18170.0
2021-11-30 10:30:00,70.46,70.72,70.25,70.28,17889.0,65.6456,65.8878,65.45,65.4779,17889.0
2021-11-30 11:00:00,70.19,70.5,70.14,70.34,22003.0,65.3941,65.6829,65.3475,65.5338,22003.0
2021-11-30 11:30:00,70.33,70.4,69.77,70.02,16614.0,65.5245,65.5897,65.0028,65.2357,16614.0
2021-11-30 12:00:00,69.99,70.17,69.77,70.09,19094.0,65.2077,65.3754,65.0028,65.3009,19094.0
2021-11-30 12:30:00,70.08,70.1,69.82,69.82,9226.0,65.2916,65.3102,65.0493,65.0493,9226.0
2021-11-30 13:00:00,69.88,69.95,69.8,69.92,11853.0,65.1052,65.1705,65.0307,65.1425,11853.0
2021-11-30 13:30:00,69.95,70.15,69.91,70.11,11894.0,65.1705,65.3568,65.1332,65.3195,11894.0
2021-11-30 14:00:00,70.13,70.17,70.02,70.05,13492.0,65.3382,65.3754,65.2357,65.2636,13492.0
2021-11-30 14:30:00,70.02,70.09,69.8,69.84,11894.0,65.2357,65.3009,65.0307,65.068,11894.0
2021-11-30 15:00:00,69.82,69.91,69.69,69.8,19087.0,65.0493,65.1332,64.9282,65.0307,19087.0
2021-11-30 15:30:00,69.82,70.15,69.72,69.82,184455.0,65.0493,65.3568,64.9562,65.0493,184455.0
2021-12-01 09:30:00,70.25,70.25,69.4,69.72,75616.0,65.45,65.45,64.658,64.9562,75616.0
2021-12-01 10:00:00,69.71,70.16,69.67,69.98,24422.0,64.9469,65.3661,64.9096,65.1984,24422.0
2021-12-01 10:30:00,70.0,70.12,69.6,69.6,23500.0,65.217,65.3288,64.8444,64.8444,23500.0
2021-12-01 11:00:00,69.57,70.07,69.42,69.9,70104.0,64.8164,65.2823,64.6767,65.1239,70104.0
2021-12-01 11:30:00,69.94,70.1,69.59,69.59,27802.0,65.1611,65.3102,64.8351,64.8351,27802.0
2021-12-01 12:00:00,69.61,69.87,69.55,69.8,18873.0,64.8537,65.0959,64.7978,65.0307,18873.0
2021-12-01 12:30:00,69.83,69.83,69.21,69.23,14083.0,65.0587,65.0587,64.481,64.4997,14083.0
2021-12-01 13:00:00,69.24,69.34,69.1,69.24,14322.0,64.509,64.6021,64.3785,64.509,14322.0
2021-12-01 13:30:00,69.28,69.29,68.84,69.04,16543.0,64.5462,64.5556,64.1363,64.3226,16543.0
2021-12-01 14:00:00,68.98,69.21,68.78,69.19,32621.0,64.2667,64.481,64.0804,64.4624,32621.0
2021-12-01 14:30:00,69.15,69.43,69.14,69.4,32270.0,64.4251,64.686,64.4158,64.658,32270.0
2021-12-01 15:00:00,69.41,69.44,68.83,68.85,42107.0,64.6674,64.6953,64.127,64.1456,42107.0
2021-12-01 15:30:00,68.85,69.09,68.33,68.33,100440.0,64.1456,64.3692,63.6612,63.6612,100440.0
2021-12-02 09:30:00,68.33,69.44,68.33,69.25,64404.0,63.6612,64.6953,63.6612,64.5183,64404.0
2021-12-02 10:00:00,69.18,69.39,68.96,69.34,33708.0,64.4531,64.6487,64.2481,64.6021,33708.0
2021-12-02 10:30:00,69.37,69.71,69.13,69.7,27069.0,64.6301,64.9469,64.4065,64.9375,27069.0
2021-12-02 11:00:00,69.75,69.91,69.55,69.66,22712.0,64.9841,65.1332,64.7978,64.9003,22712.0
2021-12-02 11:30:00,69.7,69.84,69.43,69.84,17378.0,64.9375,65.068,64.686,65.068,17378.0
2021-12-02 12:00:00,69.88,70.1,69.74,69.9,21124.0,65.1052,65.3102,64.9748,65.1239,21124.0
2021-12-02 12:30:00,69.91,70.03,69.79,69.98,13942.0,65.1332,65.245,65.0214,65.1984,13942.0
2021-12-02 13:00:00,69.94,70.11,69.83,69.86,18893.0,65.1611,65.3195,65.0587,65.0866,18893.0
2021-12-02 13:30:00,69.84,70.44,69.75,70.33,23393.0,65.068,65.627,64.9841,65.5245,23393.0
2021-12-02 14:00:00,70.36,70.79,70.29,70.79,29296.0,65.5524,65.9531,65.4872,65.9531,29296.0
2021-12-02 14:30:00,70.69,70.73,70.4,70.54,27664.0,65.8599,65.8972,65.5897,65.7201,27664.0
2021-12-02 15:00:00,70.55,70.68,70.4,70.63,30918.0,65.7295,65.8506,65.5897,65.804,30918.0
2021-12-02 15:30:00,70.64,70.85,70.41,70.58,113052.0,65.8133,66.009,65.599,65.7574,113052.0
2021-12-03 09:30:00,70.53,70.98,70.26,70.56,32243.0,65.7108,66.1301,65.4593,65.7388,32243.0
2021-12-03 10:00:00,70.49,70.87,69.93,70.62,33634.0,65.6736,66.0276,65.1518,65.7947,33634.0
2021-12-03 10:30:00,70.6,70.64,70.22,70.34,16101.0,65.776,65.8133,65.422,65.5338,16101.0
2021-12-03 11:00:00,70.3,70.7,70.25,70.7,17641.0,65.4965,65.8692,65.45,65.8692,17641.0
2021-12-03 11:30:00,70.67,70.67,70.08,70.22,21179.0,65.8413,65.8413,65.2916,65.422,21179.0
2021-12-03 12:00:00,70.19,70.55,70.17,70.48,18165.0,65.3941,65.7295,65.3754,65.6642,18165.0
2021-12-03 12:30:00,70.48,70.76,70.37,70.49,19473.0,65.6642,65.9251,65.5618,65.6736,19473.0
2021-12-03 13:00:00,70.46,70.63,70.36,70.37,9133.0,65.6456,65.804,65.5524,65.5618,9133.0
2021-12-03 13:30:00,70.35,70.38,70.18,70.21,11676.0,65.5431,65.5711,65.3847,65.4127,11676.0
2021-12-03 14:00:00,70.15,70.37,70.08,70.3,15095.0,65.3568,65.5618,65.2916,65.4965,15095.0
2021-12-03 14:30:00,70.32,70.32,70.0,70.06,16617.0,65.5152,65.5152,65.217,65.2729,16617.0
2021-12-03 15:00:00,70.09,70.3,69.95,70.19,48658.0,65.3009,65.4965,65.1705,65.3941,48658.0
2021-12-03 15:30:00,70.19,70.25,69.79,69.89,180786.0,65.3941,65.45,65.0214,65.1146,180786.0
2021-12-06 09:30:00,70.34,70.34,69.92,70.11,29926.0,65.5338,65.5338,65.1425,65.3195,29926.0
2021-12-06 10:00:00,70.11,70.74,70.01,70.68,12500.0,65.3195,65.9065,65.2264,65.8506,12500.0
2021-12-06 10:30:00,70.63,70.69,70.35,70.61,24383.0,65.804,65.8599,65.5431,65.7854,24383.0
2021-12-06 11:00:00,70.69,70.69,70.29,70.47,25231.0,65.8599,65.8599,65.4872,65.6549,25231.0
2021-12-06 11:30:00,70.47,70.51,70.32,70.45,11653.0,65.6549,65.6922,65.5152,65.6363,11653.0
2021-12-06 12:00:00,70.51,70.62,70.41,70.62,17630.0,65.6922,65.7947,65.599,65.7947,17630.0
2021-12-06 12:30:00,70.61,70.79,70.5,70.77,11204.0,65.7854,65.9531,65.6829,65.9344,11204.0
2021-12-06 13:00:00,70.8,70.8,70.54,70.59,31738.0,65.9624,65.9624,65.7201,65.7667,31738.0
2021-12-06 13:30:00,70.6,70.76,70.57,70.73,18166.0,65.776,65.9251,65.7481,65.8972,18166.0
2021-12-06 14:00:00,70.74,70.74,70.56,70.59,14924.0,65.9065,65.9065,65.7388,65.7667,14924.0
2021-12-06 14:30:00,70.59,70.62,70.39,70.42,17175.0,65.7667,65.7947,65.5804,65.6083,17175.0
2021-12-06 15:00:00,70.42,70.5,70.26,70.34,22124.0,65.6083,65.6829,65.4593,65.5338,22124.0
2021-12-06 15:30:00,70.36,70.43,70.12,70.35,106329.0,65.5524,65.6177,65.3288,65.5431,106329.0
2021-12-07 09:30:00,70.76,71.16,70.47,70.99,36401.0,65.9251,66.2978,65.6549,66.1394,36401.0
2021-12-07 10:00:00,71.05,71.3,71.0,71.15,18860.0,66.1953,66.4282,66.1487,66.2885,18860.0
2021-12-07 10:30:00,71.15,71.2,71.02,71.16,10142.0,66.2885,66.335,66.1673,66.2978,10142.0
2021-12-07 11:00:00,71.31,71.32,70.94,71.0,13236.0,66.4375,66.4469,66.0928,66.1487,13236.0
2021-12-07 11:30:00,70.98,71.01,70.85,70.87,11688.0,66.1301,66.158,66.009,66.0276,11688.0
2021-12-07 12:00:00,70.87,71.1,70.8,71.07,17080.0,66.0276,66.2419,65.9624,66.2139,17080.0
2021-12-07 12:30:00,71.07,71.23,71.03,71.23,7509.0,66.2139,66.363,66.1767,66.363,7509.0
2021-12-07 13:00:00,71.28,71.28,71.05,71.09,6048.0,66.4096,66.4096,66.1953,66.2326,6048.0
2021-12-07 13:30:00,71.09,71.13,71.02,71.05,7500.0,66.2326,66.2698,66.1673,66.1953,7500.0
2021-12-07 14:00:00,71.03,71.12,70.93,71.12,13903.0,66.1767,66.2605,66.0835,66.2605,13903.0
2021-12-07 14:30:00,71.11,71.13,71.03,71.08,11326.0,66.2512,66.2698,66.1767,66.2232,11326.0
2021-12-07 15:00:00,71.09,71.16,71.02,71.09,69552.0,66.2326,66.2978,66.1673,66.2326,69552.0
2021-12-07 15:30:00,71.1,71.15,70.77,70.77,97134.0,66.2419,66.2885,65.9344,65.9344,97134.0
2021-12-08 09:30:00,70.95,71.18,70.55,70.79,16821.0,66.1021,66.3164,65.7295,65.9531,16821.0
2021-12-08 10:00:00,70.79,70.96,70.69,70.73,14314.0,65.9531,66.1114,65.8599,65.8972,14314.0
2021-12-08 10:30:00,70.74,71.32,70.73,71.28,18611.0,65.9065,66.4469,65.8972,66.4096,18611.0
2021-12-08 11:00:00,71.31,71.32,70.96,70.96,14330.0,66.4375,66.4469,66.1114,66.1114,14330.0
2021-12-08 11:30:00,71.01,71.15,70.81,71.07,20024.0,66.158,66.2885,65.9717,66.2139,20024.0
2021-12-08 12:00:00,71.17,71.25,71.13,71.23,10177.0,66.3071,66.3816,66.2698,66.363,10177.0
2021-12-08 12:30:00,71.23,71.41,71.13,71.27,11549.0,66.363,66.5307,66.2698,66.4003,11549.0
2021-12-08 13:00:00,71.27,71.29,71.05,71.08,14026.0,66.4003,66.4189,66.1953,66.2232,14026.0
2021-12-08 13:30:00,71.07,71.16,71.04,71.09,10260.0,66.2139,66.2978,66.186,66.2326,10260.0
2021-12-08 14:00:00,71.11,71.28,71.03,71.27,16574.0,66.2512,66.4096,66.1767,66.4003,16574.0
2021-12-08 14:30:00,71.24,71.27,71.16,71.24,11030.0,66.3723,66.4003,66.2978,66.3723,11030.0
2021-12-08 15:00:00,71.29,71.32,71.18,71.21,13607.0,66.4189,66.4469,66.3164,66.3444,13607.0
2021-12-08 15:30:00,71.16,71.34,71.12,71.15,49320.0,66.2978,66.4655,66.2605,66.2885,49320.0
2021-12-09 09:30:00,71.0,71.34,70.65,71.03,46206.0,66.1487,66.4655,65.8226,66.1767,46206.0
2021-12-09 10:00:00,71.02,71.15,70.93,71.05,15291.0,66.1673,66.2885,66.0835,66.1953,15291.0
2021-12-09 10:30:00,71.05,71.18,70.97,71.12,12980.0,66.1953,66.3164,66.1208,66.2605,12980.0
2021-12-09 11:00:00,71.09,71.14,70.95,71.04,27801.0,66.2326,66.2791,66.1021,66.186,27801.0
2021-12-09 11:30:00,71.07,71.15,70.98,71.06,23636.0,66.2139,66.2885,66.1301,66.2046,23636.0
2021-12-09 12:00:00,71.08,71.22,71.08,71.17,17055.0,66.2232,66.3537,66.2232,66.3071,17055.0
2021-12-09 12:30:00,71.19,71.49,71.19,71.49,15884.0,66.3257,66.6052,66.3257,66.6052,15884.0
2021-12-09 13:00:00,71.45,71.47,71.36,71.42,6541.0,66.568,66.5866,66.4841,66.54,6541.0
2021-12-09 13:30:00,71.43,71.53,71.38,71.42,18000.0,66.5493,66.6425,66.5028,66.54,18000.0
2021-12-09 14:00:00,71.43,71.55,71.41,71.42,17523.0,66.5493,66.6611,66.5307,66.54,17523.0
2021-12-09 14:30:00,71.48,71.52,71.4,71.44,25268.0,66.5959,66.6332,66.5214,66.5587,25268.0
2021-12-09 15:00:00,71.44,71.5,71.42,71.48,32060.0,66.5587,66.6146,66.54,66.5959,32060.0
2021-12-09 15:30:00,71.48,71.67,71.48,71.56,65837.0,66.5959,66.7729,66.5959,66.6705,65837.0
2021-12-10 09:30:00,72.0,72.58,71.99,72.09,25832.0,67.0804,67.6208,67.0711,67.1642,25832.0
2021-12-10 10:00:00,72.12,72.17,71.75,72.06,17428.0,67.1922,67.2388,66.8475,67.1363,17428.0
2021-12-10 10:30:00,72.11,72.12,71.85,72.0,17257.0,67.1829,67.1922,66.9406,67.0804,17257.0
2021-12-10 11:00:00,71.97,72.23,71.88,72.23,32042.0,67.0524,67.2947,66.9686,67.2947,32042.0
2021-12-10 11:30:00,72.23,72.3,72.1,72.16,17643.0,67.2947,67.3599,67.1736,67.2295,17643.0
2021-12-10 12:00:00,72.16,72.29,72.15,72.19,24248.0,67.2295,67.3506,67.2201,67.2574,24248.0
2021-12-10 12:30:00,72.2,72.32,72.13,72.23,34781.0,67.2667,67.3785,67.2015,67.2947,34781.0
2021-12-10 13:00:00,72.21,72.37,72.18,72.21,17581.0,67.276,67.4251,67.2481,67.276,17581.0
2021-12-10 13:30:00,72.22,72.24,72.09,72.17,14180.0,67.2854,67.304,67.1642,67.2388,14180.0
2021-12-10 14:00:00,72.17,72.24,72.04,72.22,20331.0,67.2388,67.304,67.1177,67.2854,20331.0
2021-12-10 14:30:00,72.2,72.22,72.0,72.21,34225.0,67.2667,67.2854,67.0804,67.276,34225.0
2021-12-10 15:00:00,72.2,72.24,72.15,72.21,25873.0,67.2667,67.304,67.2201,67.276,25873.0
2021-12-10 15:30:00,72.2,72.35,72.07,72.07,102490.0,67.2667,67.4065,67.1456,67.1456,102490.0
2021-12-13 09:30:00,71.87,72.16,71.43,71.66,26152.0,66.9593,67.2295,66.5493,66.7636,26152.0
2021-12-13 10:00:00,71.66,71.9,71.59,71.87,21629.0,66.7636,66.9872,66.6984,66.9593,21629.0
2021-12-13 10:30:00,71.92,72.17,71.91,72.1,17935.0,67.0059,67.2388,66.9965,67.1736,17935.0
2021-12-13 11:00:00,72.1,72.46,72.1,72.42,19602.0,67.1736,67.509,67.1736,67.4717,19602.0
2021-12-13 11:30:00,72.38,72.48,72.24,72.48,15375.0,67.4344,67.5276,67.304,67.5276,15375.0
2021-12-13 12:00:00,72.48,72.83,72.38,72.83,33866.0,67.5276,67.8537,67.4344,67.8537,33866.0
2021-12-13 12:30:00,72.8,72.8,72.64,72.73,21682.0,67.8257,67.8257,67.6767,67.7605,21682.0
2021-12-13 13:00:00,72.74,72.83,72.69,72.78,13730.0,67.7698,67.8537,67.7232,67.8071,13730.0
2021-12-13 13:30:00,72.83,72.95,72.73,72.91,14062.0,67.8537,67.9655,67.7605,67.9282,14062.0
2021-12-13 14:00:00,72.91,73.08,72.85,73.08,26292.0,67.9282,68.0866,67.8723,68.0866,26292.0
2021-12-13 14:30:00,73.08,73.15,73.04,73.06,36328.0,68.0866,68.1518,68.0493,68.068,36328.0
2021-12-13 15:00:00,73.06,73.18,73.05,73.11,26888.0,68.068,68.1798,68.0586,68.1145,26888.0
2021-12-13 15:30:00,73.13,73.18,72.69,72.72,112907.0,68.1332,68.1798,67.7232,67.7512,112907.0
2021-12-14 09:30:00,70.72,72.36,70.72,72.04,60766.0,65.8878,67.4158,65.8878,67.1177,60766.0
2021-12-14 10:00:00,72.02,72.23,71.94,72.15,22682.0,67.099,67.2947,67.0245,67.2201,22682.0
2021-12-14 10:30:00,72.13,72.16,71.85,72.04,23673.0,67.2015,67.2295,66.9406,67.1177,23673.0
2021-12-14 11:00:00,72.04,72.65,72.04,72.59,30419.0,67.1177,67.686,67.1177,67.6301,30419.0
2021-12-14 11:30:00,72.59,72.59,72.26,72.49,21305.0,67.6301,67.6301,67.3226,67.5369,21305.0
2021-12-14 12:00:00,72.47,72.53,72.2,72.31,23061.0,67.5183,67.5742,67.2667,67.3692,23061.0
2021-12-14 12:30:00,72.3,72.39,72.25,72.31,16629.0,67.3599,67.4437,67.3133,67.3692,16629.0
2021-12-14 13:00:00,72.31,72.53,72.31,72.47,21734.0,67.3692,67.5742,67.3692,67.5183,21734.0
2021-12-14 13:30:00,72.47,72.56,72.33,72.43,18870.0,67.5183,67.6021,67.3878,67.481,18870.0
2021-12-14 14:00:00,72.45,72.74,72.45,72.72,28860.0,67.4996,67.7698,67.4996,67.7512,28860.0
2021-12-14 14:30:00,72.72,72.74,72.54,72.65,24940.0,67.7512,67.7698,67.5835,67.686,24940.0
2021-12-14 15:00:00,72.63,72.71,72.5,72.64,32407.0,67.6673,67.7419,67.5462,67.6767,32407.0
2021-12-14 15:30:00,72.65,72.78,72.26,72.37,86318.0,67.686,67.8071,67.3226,67.4251,86318.0
2021-12-15 09:30:00,72.82,73.4,72.43,73.23,45163.0,67.8444,68.3847,67.481,68.2263,45163.0
2021-12-15 10:00:00,73.24,73.43,72.88,73.42,20700.0,68.2357,68.4127,67.9003,68.4034,20700.0
2021-12-15 10:30:00,73.45,73.57,73.25,73.5,23859.0,68.4313,68.5431,68.245,68.4779,23859.0
2021-12-15 11:00:00,73.5,73.68,73.49,73.6,24972.0,68.4779,68.6456,68.4686,68.5711,24972.0
2021-12-15 11:30:00,73.64,73.97,73.63,73.71,27280.0,68.6083,68.9158,68.599,68.6735,27280.0
2021-12-15 12:00:00,73.78,73.86,73.54,73.75,17293.0,68.7388,68.8133,68.5152,68.7108,17293.0
2021-12-15 12:30:00,73.78,73.79,73.5,73.68,17092.0,68.7388,68.7481,68.4779,68.6456,17092.0
2021-12-15 13:00:00,73.65,73.65,73.36,73.38,19756.0,68.6176,68.6176,68.3475,68.3661,19756.0
2021-12-15 13:30:00,73.38,73.5,73.3,73.49,25420.0,68.3661,68.4779,68.2916,68.4686,25420.0
2021-12-15 14:00:00,73.45,73.86,73.1,73.57,23957.0,68.4313,68.8133,68.1052,68.5431,23957.0
2021-12-15 14:30:00,73.55,73.66,73.33,73.43,30044.0,68.5245,68.627,68.3195,68.4127,30044.0
2021-12-15 15:00:00,73.5,74.0,73.41,73.98,36281.0,68.4779,68.9437,68.394,68.9251,36281.0
2021-12-15 15:30:00,73.99,74.04,73.74,73.95,86759.0,68.9344,68.981,68.7015,68.8971,86759.0
2021-12-16 09:30:00,73.96,74.65,73.75,74.34,23368.0,68.9065,69.5493,68.7108,69.2605,23368.0
2021-12-16 10:00:00,74.28,74.58,74.15,74.54,12597.0,69.2046,69.4841,69.0835,69.4468,12597.0
2021-12-16 10:30:00,74.57,74.7,74.35,74.63,19155.0,69.4748,69.5959,69.2698,69.5307,19155.0
2021-12-16 11:00:00,74.66,74.74,74.49,74.5,18636.0,69.5586,69.6332,69.4003,69.4096,18636.0
2021-12-16 11:30:00,74.52,74.93,74.48,74.86,21971.0,69.4282,69.8102,69.3909,69.745,21971.0
2021-12-16 12:00:00,74.86,74.91,74.7,74.7,13862.0,69.745,69.7916,69.5959,69.5959,13862.0
2021-12-16 12:30:00,74.72,74.85,74.6,74.62,10807.0,69.6145,69.7357,69.5027,69.5214,10807.0
2021-12-16 13:00:00,74.64,74.91,74.62,74.77,32801.0,69.54,69.7916,69.5214,69.6611,32801.0
2021-12-16 13:30:00,74.75,74.82,74.66,74.68,23495.0,69.6425,69.7077,69.5586,69.5773,23495.0
2021-12-16 14:00:00,74.65,74.77,74.45,74.47,19899.0,69.5493,69.6611,69.363,69.3816,19899.0
2021-12-16 14:30:00,74.5,74.5,74.17,74.34,69647.0,69.4096,69.4096,69.1021,69.2605,69647.0
2021-12-16 15:00:00,74.35,74.67,74.15,74.67,37511.0,69.2698,69.568,69.0835,69.568,37511.0
2021-12-16 15:30:00,74.67,74.75,74.28,74.29,87195.0,69.568,69.6425,69.2046,69.2139,87195.0
2021-12-17 09:30:00,74.19,74.41,73.63,73.7,33350.0,69.1207,69.3257,68.599,68.6642,33350.0
2021-12-17 10:00:00,73.7,74.05,73.65,73.81,24164.0,68.6642,68.9903,68.6176,68.7667,24164.0
2021-12-17 10:30:00,73.78,74.25,73.68,74.1,99816.0,68.7388,69.1766,68.6456,69.0369,99816.0
2021-12-17 11:00:00,74.09,74.13,73.89,73.94,30797.0,69.0276,69.0648,68.8412,68.8878,30797.0
2021-12-17 11:30:00,73.93,73.96,73.49,73.49,22458.0,68.8785,68.9065,68.4686,68.4686,22458.0
2021-12-17 12:00:00,73.5,73.8,73.43,73.72,21207.0,68.4779,68.7574,68.4127,68.6829,21207.0
2021-12-17 12:30:00,73.7,73.9,73.66,73.74,19872.0,68.6642,68.8506,68.627,68.7015,19872.0
2021-12-17 13:00:00,73.71,74.06,73.71,74.0,39423.0,68.6735,68.9996,68.6735,68.9437,39423.0
2021-12-17 13:30:00,73.99,74.17,73.97,74.12,44864.0,68.9344,69.1021,68.9158,69.0555,44864.0
2021-12-17 14:00:00,74.12,74.13,74.02,74.08,28912.0,69.0555,69.0648,68.9624,69.0183,28912.0
2021-12-17 14:30:00,74.08,74.14,73.6,73.64,31800.0,69.0183,69.0742,68.5711,68.6083,31800.0
2021-12-17 15:00:00,73.59,73.71,73.44,73.48,56323.0,68.5617,68.6735,68.422,68.4593,56323.0
2021-12-17 15:30:00,73.5,73.65,72.99,73.09,134578.0,68.4779,68.6176,68.0027,68.0959,134578.0
2021-12-20 09:30:00,71.57,72.29,71.17,72.05,31738.0,66.6798,67.3506,66.3071,67.127,31738.0
2021-12-20 10:00:00,72.18,72.42,71.98,72.41,17216.0,67.2481,67.4717,67.0618,67.4624,17216.0
2021-12-20 10:30:00,72.4,72.55,72.21,72.29,15754.0,67.4531,67.5928,67.276,67.3506,15754.0
2021-12-20 11:00:00,72.26,72.39,72.12,72.23,11732.0,67.3226,67.4437,67.1922,67.2947,11732.0
2021-12-20 11:30:00,72.23,72.28,71.93,72.25,30021.0,67.2947,67.3413,67.0152,67.3133,30021.0
2021-12-20 12:00:00,72.2,72.27,72.01,72.03,21218.0,67.2667,67.3319,67.0897,67.1083,21218.0
2021-12-20 12:30:00,72.06,72.07,71.88,71.93,24840.0,67.1363,67.1456,66.9686,67.0152,24840.0
2021-12-20 13:00:00,71.89,72.04,71.87,71.96,14771.0,66.9779,67.1177,66.9593,67.0431,14771.0
2021-12-20 13:30:00,71.98,72.42,71.94,72.36,17799.0,67.0618,67.4717,67.0245,67.4158,17799.0
2021-12-20 14:00:00,72.36,72.46,72.32,72.42,24795.0,67.4158,67.509,67.3785,67.4717,24795.0
2021-12-20 14:30:00,72.41,72.53,72.17,72.38,27957.0,67.4624,67.5742,67.2388,67.4344,27957.0
2021-12-20 15:00:00,72.4,72.6,72.32,72.59,28083.0,67.4531,67.6394,67.3785,67.6301,28083.0
2021-12-20 15:30:00,72.56,72.56,72.26,72.48,71337.0,67.6021,67.6021,67.3226,67.5276,71337.0
2021-12-21 09:30:00,72.74,73.42,72.74,73.12,18040.0,67.7698,68.4034,67.7698,68.1239,18040.0
2021-12-21 10:00:00,73.12,73.22,72.91,73.06,12162.0,68.1239,68.217,67.9282,68.068,12162.0
2021-12-21 10:30:00,73.12,73.14,72.81,72.93,10553.0,68.1239,68.1425,67.835,67.9468,10553.0
2021-12-21 11:00:00,72.93,73.18,72.84,73.15,13459.0,67.9468,68.1798,67.863,68.1518,13459.0
2021-12-21 11:30:00,73.14,73.28,73.07,73.13,17154.0,68.1425,68.2729,68.0773,68.1332,17154.0
2021-12-21 12:00:00,73.14,73.31,73.1,73.17,23285.0,68.1425,68.3009,68.1052,68.1704,23285.0
2021-12-21 12:30:00,73.16,73.46,73.14,73.31,37363.0,68.1611,68.4406,68.1425,68.3009,37363.0
2021-12-21 13:00:00,73.3,73.58,73.3,73.47,14258.0,68.2916,68.5524,68.2916,68.4499,14258.0
2021-12-21 13:30:00,73.47,73.64,73.45,73.5,26160.0,68.4499,68.6083,68.4313,68.4779,26160.0
2021-12-21 14:00:00,73.5,73.58,73.4,73.44,13012.0,68.4779,68.5524,68.3847,68.422,13012.0
2021-12-21 14:30:00,73.44,73.46,73.24,73.3,17892.0,68.422,68.4406,68.2357,68.2916,17892.0
2021-12-21 15:00:00,73.27,73.37,73.23,73.37,21061.0,68.2636,68.3568,68.2263,68.3568,21061.0
2021-12-21 15:30:00,73.35,73.41,73.22,73.33,78177.0,68.3381,68.394,68.217,68.3195,78177.0
2021-12-22 09:30:00,72.94,73.59,72.94,73.21,13237.0,67.9562,68.5617,67.9562,68.2077,13237.0
2021-12-22 10:00:00,73.18,73.69,73.18,73.56,13264.0,68.1798,68.6549,68.1798,68.5338,13264.0
2021-12-22 10:30:00,73.59,73.97,73.58,73.96,10379.0,68.5617,68.9158,68.5524,68.9065,10379.0
2021-12-22 11:00:00,73.96,74.13,73.91,73.96,22632.0,68.9065,69.0648,68.8599,68.9065,22632.0
2021-12-22 11:30:00,73.95,74.07,73.77,73.81,8954.0,68.8971,69.0089,68.7294,68.7667,8954.0
2021-12-22 12:00:00,73.79,73.85,73.62,73.78,9402.0,68.7481,68.804,68.5897,68.7388,9402.0
2021-12-22 12:30:00,73.85,73.85,73.71,73.78,6850.0,68.804,68.804,68.6735,68.7388,6850.0
2021-12-22 13:00:00,73.75,73.8,73.62,73.8,14674.0,68.7108,68.7574,68.5897,68.7574,14674.0
2021-12-22 13:30:00,73.8,74.02,73.77,73.85,21748.0,68.7574,68.9624,68.7294,68.804,21748.0
2021-12-22 14:00:00,73.85,73.99,73.8,73.87,11882.0,68.804,68.9344,68.7574,68.8226,11882.0
2021-12-22 14:30:00,73.92,73.93,73.77,73.86,13553.0,68.8692,68.8785,68.7294,68.8133,13553.0
2021-12-22 15:00:00,73.84,73.92,73.77,73.86,38187.0,68.7947,68.8692,68.7294,68.8133,38187.0
2021-12-22 15:30:00,73.86,74.02,73.82,73.97,45035.0,68.8133,68.9624,68.776,68.9158,45035.0
2021-12-23 09:30:00,74.33,74.5,74.12,74.28,18445.0,69.2512,69.4096,69.0555,69.2046,18445.0
2021-12-23 10:00:00,74.28,74.53,74.22,74.53,11168.0,69.2046,69.4375,69.1487,69.4375,11168.0
2021-12-23 10:30:00,74.61,74.64,74.36,74.36,10655.0,69.5121,69.54,69.2791,69.2791,10655.0
2021-12-23 11:00:00,74.42,74.48,74.22,74.27,12430.0,69.335,69.3909,69.1487,69.1953,12430.0
2021-12-23 11:30:00,74.29,74.38,74.19,74.24,5751.0,69.2139,69.2978,69.1207,69.1673,5751.0
2021-12-23 12:00:00,74.24,74.28,74.16,74.25,10551.0,69.1673,69.2046,69.0928,69.1766,10551.0
2021-12-23 12:30:00,74.28,74.43,74.26,74.34,17974.0,69.2046,69.3444,69.186,69.2605,17974.0
2021-12-23 13:00:00,74.34,74.43,74.23,74.42,14230.0,69.2605,69.3444,69.158,69.335,14230.0
2021-12-23 13:30:00,74.41,74.55,74.32,74.37,14791.0,69.3257,69.4562,69.2419,69.2885,14791.0
2021-12-23 14:00:00,74.39,74.49,74.39,74.46,14699.0,69.3071,69.4003,69.3071,69.3723,14699.0
2021-12-23 14:30:00,74.47,74.49,74.36,74.44,14185.0,69.3816,69.4003,69.2791,69.3537,14185.0
2021-12-23 15:00:00,74.45,74.54,74.4,74.5,13959.0,69.363,69.4468,69.3164,69.4096,13959.0
2021-12-23 15:30:00,74.51,74.67,74.32,74.32,43894.0,69.4189,69.568,69.2419,69.2419,43894.0
2021-12-27 09:30:00,74.25,74.44,74.2,74.37,8700.0,69.1766,69.3537,69.1301,69.2885,8700.0
2021-12-27 10:00:00,74.42,74.51,74.3,74.44,8668.0,69.335,69.4189,69.2232,69.3537,8668.0
2021-12-27 10:30:00,74.51,74.61,74.46,74.56,10707.0,69.4189,69.5121,69.3723,69.4655,10707.0
2021-12-27 11:00:00,74.59,74.69,74.56,74.67,8534.0,69.4934,69.5866,69.4655,69.568,8534.0
2021-12-27 11:30:00,74.66,74.7,74.52,74.59,10798.0,69.5586,69.5959,69.4282,69.4934,10798.0
2021-12-27 12:00:00,74.63,74.77,74.56,74.73,7708.0,69.5307,69.6611,69.4655,69.6239,7708.0
2021-12-27 12:30:00,74.71,74.91,74.69,74.81,9523.0,69.6052,69.7916,69.5866,69.6984,9523.0
2021-12-27 13:00:00,74.82,74.86,74.75,74.85,5965.0,69.7077,69.745,69.6425,69.7357,5965.0
2021-12-27 13:30:00,74.88,74.93,74.8,74.86,8564.0,69.7636,69.8102,69.6891,69.745,8564.0
2021-12-27 14:00:00,74.86,74.93,74.84,74.89,8782.0,69.745,69.8102,69.7263,69.7729,8782.0
2021-12-27 14:30:00,74.91,74.96,74.76,74.82,11711.0,69.7916,69.8381,69.6518,69.7077,11711.0
2021-12-27 15:00:00,74.82,74.85,74.72,74.85,10908.0,69.7077,69.7357,69.6145,69.7357,10908.0
2021-12-27 15:30:00,74.91,75.07,74.91,75.02,31463.0,69.7916,69.9406,69.7916,69.894,31463.0
2021-12-28 09:30:00,74.53,75.46,74.52,75.17,10509.0,69.4375,70.304,69.4282,70.0338,10509.0
2021-12-28 10:00:00,75.21,75.43,75.03,75.35,11912.0,70.0711,70.276,69.9034,70.2015,11912.0
2021-12-28 10:30:00,75.35,75.45,75.28,75.3,11286.0,70.2015,70.2947,70.1363,70.1549,11286.0
2021-12-28 11:00:00,75.3,75.31,75.1,75.27,8874.0,70.1549,70.1642,69.9686,70.127,8874.0
2021-12-28 11:30:00,75.28,75.46,75.26,75.39,10121.0,70.1363,70.304,70.1176,70.2388,10121.0
2021-12-28 12:00:00,75.42,75.51,75.38,75.41,9851.0,70.2667,70.3506,70.2294,70.2574,9851.0
2021-12-28 12:30:00,75.42,75.47,75.36,75.39,7354.0,70.2667,70.3133,70.2108,70.2388,7354.0
2021-12-28 13:00:00,75.41,75.48,75.41,75.42,7296.0,70.2574,70.3226,70.2574,70.2667,7296.0
2021-12-28 13:30:00,75.45,75.46,75.32,75.43,6944.0,70.2947,70.304,70.1735,70.276,6944.0
2021-12-28 14:00:00,75.42,75.42,75.27,75.28,6641.0,70.2667,70.2667,70.127,70.1363,6641.0
2021-12-28 14:30:00,75.31,75.37,75.31,75.33,8570.0,70.1642,70.2201,70.1642,70.1829,8570.0
2021-12-28 15:00:00,75.33,75.38,75.24,75.25,13630.0,70.1829,70.2294,70.099,70.1083,13630.0
2021-12-28 15:30:00,75.24,75.38,75.03,75.21,41479.0,70.099,70.2294,69.9034,70.0711,41479.0
2021-12-29 09:30:00,75.18,75.28,75.07,75.2,10870.0,70.0431,70.1363,69.9406,70.0617,10870.0
2021-12-29 10:00:00,75.2,75.46,75.2,75.29,12736.0,70.0617,70.304,70.0617,70.1456,12736.0
2021-12-29 10:30:00,75.36,75.56,75.36,75.52,10752.0,70.2108,70.3971,70.2108,70.3599,10752.0
2021-12-29 11:00:00,75.54,75.54,75.24,75.33,15242.0,70.3785,70.3785,70.099,70.1829,15242.0
2021-12-29 11:30:00,75.3,75.49,75.3,75.42,7349.0,70.1549,70.3319,70.1549,70.2667,7349.0
2021-12-29 12:00:00,75.42,75.44,75.35,75.41,8327.0,70.2667,70.2853,70.2015,70.2574,8327.0
2021-12-29 12:30:00,75.41,75.49,75.39,75.4,6601.0,70.2574,70.3319,70.2388,70.2481,6601.0
2021-12-29 13:00:00,75.4,75.41,75.35,75.39,17211.0,70.2481,70.2574,70.2015,70.2388,17211.0
2021-12-29 13:30:00,75.38,75.69,75.38,75.61,30680.0,70.2294,70.5183,70.2294,70.4437,30680.0
2021-12-29 14:00:00,75.61,75.65,75.5,75.55,15246.0,70.4437,70.481,70.3412,70.3878,15246.0
2021-12-29 14:30:00,75.56,75.65,75.51,75.55,20235.0,70.3971,70.481,70.3506,70.3878,20235.0
2021-12-29 15:00:00,75.56,75.78,75.53,75.77,24222.0,70.3971,70.6021,70.3692,70.5928,24222.0
2021-12-29 15:30:00,75.78,75.91,75.6,75.65,37719.0,70.6021,70.7232,70.4344,70.481,37719.0
2021-12-30 09:30:00,75.58,75.66,74.55,75.56,8558.0,70.7539,70.8288,69.7897,70.7352,8558.0
2021-12-30 10:00:00,75.56,75.58,75.31,75.34,9856.0,70.7352,70.7539,70.5011,70.5292,9856.0
2021-12-30 10:30:00,75.31,75.4,75.23,75.23,7696.0,70.5011,70.5854,70.4263,70.4263,7696.0
2021-12-30 11:00:00,75.27,75.39,75.2,75.23,10654.0,70.4637,70.576,70.3982,70.4263,10654.0
2021-12-30 11:30:00,75.3,75.38,75.17,75.23,5306.0,70.4918,70.5667,70.3701,70.4263,5306.0
2021-12-30 12:00:00,75.21,75.3,75.11,75.17,6132.0,70.4075,70.4918,70.3139,70.3701,6132.0
2021-12-30 12:30:00,75.17,75.35,75.15,75.34,14639.0,70.3701,70.5386,70.3514,70.5292,14639.0
2021-12-30 13:00:00,75.34,75.38,75.28,75.33,7239.0,70.5292,70.5667,70.4731,70.5199,7239.0
2021-12-30 13:30:00,75.33,75.37,75.25,75.31,5976.0,70.5199,70.5573,70.445,70.5011,5976.0
2021-12-30 14:00:00,75.31,75.33,75.22,75.28,7889.0,70.5011,70.5199,70.4169,70.4731,7889.0
2021-12-30 14:30:00,75.3,75.36,75.29,75.32,9158.0,70.4918,70.548,70.4824,70.5105,9158.0
2021-12-30 15:00:00,75.32,75.34,75.23,75.25,12101.0,70.5105,70.5292,70.4263,70.445,12101.0
2021-12-30 15:30:00,75.25,75.27,74.85,74.91,30841.0,70.445,70.4637,70.0705,70.1267,30841.0
2021-12-31 09:30:00,74.91,75.23,74.82,75.11,8775.0,70.1267,70.4263,70.0424,70.3139,8775.0
2021-12-31 10:00:00,75.01,75.33,75.01,75.17,8636.0,70.2203,70.5199,70.2203,70.3701,8636.0
2021-12-31 10:30:00,75.09,75.22,75.06,75.15,9796.0,70.2952,70.4169,70.2671,70.3514,9796.0
2021-12-31 11:00:00,75.12,75.29,75.07,75.2,7480.0,70.3233,70.4824,70.2765,70.3982,7480.0
2021-12-31 11:30:00,75.16,75.22,75.1,75.11,4815.0,70.3607,70.4169,70.3046,70.3139,4815.0
2021-12-31 12:00:00,75.09,75.22,75.08,75.09,6929.0,70.2952,70.4169,70.2858,70.2952,6929.0
2021-12-31 12:30:00,75.09,75.18,75.05,75.17,6545.0,70.2952,70.3794,70.2577,70.3701,6545.0
2021-12-31 13:00:00,75.21,75.21,75.13,75.18,5100.0,70.4075,70.4075,70.3326,70.3794,5100.0
2021-12-31 13:30:00,75.15,75.19,75.11,75.19,4928.0,70.3514,70.3888,70.3139,70.3888,4928.0
2021-12-31 14:00:00,75.17,75.22,75.11,75.17,5075.0,70.3701,70.4169,70.3139,70.3701,5075.0
2021-12-31 14:30:00,75.14,75.25,75.13,75.17,6884.0,70.342,70.445,70.3326,70.3701,6884.0
2021-12-31 15:00:00,75.16,75.22,75.14,75.14,8295.0,70.3607,70.4169,70.342,70.342,8295.0
2021-12-31 15:30:00,75.15,75.18,74.81,74.83,39209.0,70.3514,70.3794,70.0331,70.0518,39209.0
2022-01-03 09:30:00,74.73,75.09,74.57,74.69,14105.0,69.9582,70.2952,69.8084,69.9207,14105.0
2022-01-03 10:00:00,74.72,75.16,74.53,75.16,13381.0,69.9488,70.3607,69.771,70.3607,13381.0
2022-01-03 10:30:00,75.11,75.13,74.63,74.65,14632.0,70.3139,70.3326,69.8646,69.8833,14632.0
2022-01-03 11:00:00,74.69,74.88,74.69,74.73,10422.0,69.9207,70.0986,69.9207,69.9582,10422.0
2022-01-03 11:30:00,74.72,74.75,74.27,74.33,21643.0,69.9488,69.9769,69.5276,69.5837,21643.0
2022-01-03 12:00:00,74.33,74.64,74.23,74.62,31567.0,69.5837,69.8739,69.4901,69.8552,31567.0
2022-01-03 12:30:00,74.65,74.66,74.5,74.54,13629.0,69.8833,69.8927,69.7429,69.7803,13629.0
2022-01-03 13:00:00,74.53,74.72,74.53,74.7,9871.0,69.771,69.9488,69.771,69.9301,9871.0
2022-01-03 13:30:00,74.7,74.85,74.65,74.81,18846.0,69.9301,70.0705,69.8833,70.0331,18846.0
2022-01-03 14:00:00,74.81,74.98,74.79,74.88,15259.0,70.0331,70.1922,70.0143,70.0986,15259.0
2022-01-03 14:30:00,74.87,74.99,74.85,74.95,23317.0,70.0892,70.2016,70.0705,70.1641,23317.0
2022-01-03 15:00:00,74.95,75.21,74.92,75.19,29250.0,70.1641,70.4075,70.136,70.3888,29250.0
2022-01-03 15:30:00,75.19,75.32,74.94,75.07,44821.0,70.3888,70.5105,70.1548,70.2765,44821.0
2022-01-04 09:30:00,75.2,76.17,75.07,76.05,22006.0,70.3982,71.3062,70.2765,71.1939,22006.0
2022-01-04 10:00:00,76.05,76.14,75.82,75.84,10224.0,71.1939,71.2781,70.9786,70.9973,10224.0
2022-01-04 10:30:00,76.0,76.28,75.91,76.23,12503.0,71.1471,71.4092,71.0628,71.3624,12503.0
2022-01-04 11:00:00,76.26,76.33,76.09,76.33,12267.0,71.3905,71.456,71.2313,71.456,12267.0
2022-01-04 11:30:00,76.31,76.41,76.18,76.37,10932.0,71.4373,71.5309,71.3156,71.4935,10932.0
2022-01-04 12:00:00,76.41,76.57,76.37,76.45,11590.0,71.5309,71.6807,71.4935,71.5684,11590.0
2022-01-04 12:30:00,76.47,76.65,76.44,76.56,18615.0,71.5871,71.7556,71.559,71.6713,18615.0
2022-01-04 13:00:00,76.59,76.7,76.51,76.61,10335.0,71.6994,71.8024,71.6245,71.7181,10335.0
2022-01-04 13:30:00,76.58,76.58,76.34,76.34,8777.0,71.6901,71.6901,71.4654,71.4654,8777.0
2022-01-04 14:00:00,76.4,76.43,76.17,76.28,9405.0,71.5215,71.5496,71.3062,71.4092,9405.0
2022-01-04 14:30:00,76.28,76.36,76.21,76.25,10843.0,71.4092,71.4841,71.3437,71.3811,10843.0
2022-01-04 15:00:00,76.23,76.32,76.15,76.19,14728.0,71.3624,71.4467,71.2875,71.325,14728.0
2022-01-04 15:30:00,76.17,76.42,75.93,76.1,97604.0,71.3062,71.5403,71.0816,71.2407,97604.0
2022-01-05 09:30:00,75.89,76.16,75.53,75.54,36533.0,71.0441,71.2969,70.7071,70.7165,36533.0
2022-01-05 10:00:00,75.54,75.93,75.47,75.83,24319.0,70.7165,71.0816,70.6509,70.9879,24319.0
2022-01-05 10:30:00,75.89,76.08,75.65,75.65,21183.0,71.0441,71.222,70.8194,70.8194,21183.0
2022-01-05 11:00:00,75.72,75.96,75.67,75.91,13124.0,70.885,71.1096,70.8382,71.0628,13124.0
2022-01-05 11:30:00,75.86,76.0,75.84,75.89,12508.0,71.016,71.1471,70.9973,71.0441,12508.0
2022-01-05 12:00:00,75.88,75.99,75.82,75.98,20014.0,71.0347,71.1377,70.9786,71.1284,20014.0
2022-01-05 12:30:00,76.0,76.0,75.8,75.85,16182.0,71.1471,71.1471,70.9599,71.0067,16182.0
2022-01-05 13:00:00,75.85,75.87,75.55,75.59,10351.0,71.0067,71.0254,70.7258,70.7633,10351.0
2022-01-05 13:30:00,75.61,75.73,75.5,75.72,15830.0,70.782,70.8943,70.679,70.885,15830.0
2022-01-05 14:00:00,75.7,75.73,75.18,75.25,15359.0,70.8662,70.8943,70.3794,70.445,15359.0
2022-01-05 14:30:00,75.25,75.28,74.95,75.13,20866.0,70.445,70.4731,70.1641,70.3326,20866.0
2022-01-05 15:00:00,75.16,75.16,74.62,74.65,45723.0,70.3607,70.3607,69.8552,69.8833,45723.0
2022-01-05 15:30:00,74.65,74.76,74.37,74.47,61840.0,69.8833,69.9863,69.6212,69.7148,61840.0
2022-01-06 09:30:00,74.69,75.22,74.48,74.99,17609.0,69.9207,70.4169,69.7241,70.2016,17609.0
2022-01-06 10:00:00,74.99,75.1,74.53,74.74,23271.0,70.2016,70.3046,69.771,69.9675,23271.0
2022-01-06 10:30:00,74.75,75.25,74.71,74.71,13870.0,69.9769,70.445,69.9395,69.9395,13870.0
2022-01-06 11:00:00,74.68,74.92,74.67,74.81,14562.0,69.9114,70.136,69.902,70.0331,14562.0
2022-01-06 11:30:00,74.81,74.98,74.7,74.98,15175.0,70.0331,70.1922,69.9301,70.1922,15175.0
2022-01-06 12:00:00,74.98,75.28,74.79,75.17,15728.0,70.1922,70.4731,70.0143,70.3701,15728.0
2022-01-06 12:30:00,75.16,75.23,75.05,75.05,11023.0,70.3607,70.4263,70.2577,70.2577,11023.0
2022-01-06 13:00:00,75.01,75.03,74.56,74.81,29428.0,70.2203,70.239,69.799,70.0331,29428.0
2022-01-06 13:30:00,74.88,75.06,74.77,75.06,15370.0,70.0986,70.2671,69.9956,70.2671,15370.0
2022-01-06 14:00:00,75.05,75.15,74.95,75.09,12862.0,70.2577,70.3514,70.1641,70.2952,12862.0
2022-01-06 14:30:00,75.13,75.29,75.05,75.18,16847.0,70.3326,70.4824,70.2577,70.3794,16847.0
2022-01-06 15:00:00,75.19,75.28,75.1,75.23,28815.0,70.3888,70.4731,70.3046,70.4263,28815.0
2022-01-06 15:30:00,75.21,75.29,75.02,75.26,79002.0,70.4075,70.4824,70.2297,70.4543,79002.0
2022-01-07 09:30:00,75.09,75.67,75.09,75.59,29309.0,70.2952,70.8382,70.2952,70.7633,29309.0
2022-01-07 10:00:00,75.6,75.81,75.46,75.51,26457.0,70.7726,70.9692,70.6416,70.6884,26457.0
2022-01-07 10:30:00,75.54,75.76,75.37,75.4,18208.0,70.7165,70.9224,70.5573,70.5854,18208.0
2022-01-07 11:00:00,75.43,75.44,75.0,75.33,15711.0,70.6135,70.6228,70.2109,70.5199,15711.0
2022-01-07 11:30:00,75.33,75.66,75.26,75.62,13733.0,70.5199,70.8288,70.4543,70.7914,13733.0
2022-01-07 12:00:00,75.63,75.64,75.31,75.41,14060.0,70.8007,70.8101,70.5011,70.5948,14060.0
2022-01-07 12:30:00,75.38,75.51,75.38,75.47,12921.0,70.5667,70.6884,70.5667,70.6509,12921.0
2022-01-07 13:00:00,75.45,75.52,75.31,75.34,10907.0,70.6322,70.6977,70.5011,70.5292,10907.0
2022-01-07 13:30:00,75.33,75.44,75.21,75.35,11649.0,70.5199,70.6228,70.4075,70.5386,11649.0
2022-01-07 14:00:00,75.38,75.39,75.09,75.14,12709.0,70.5667,70.576,70.2952,70.342,12709.0
2022-01-07 14:30:00,75.14,75.3,75.14,75.16,16500.0,70.342,70.4918,70.342,70.3607,16500.0
2022-01-07 15:00:00,75.18,75.27,75.14,75.22,20184.0,70.3794,70.4637,70.342,70.4169,20184.0
2022-01-07 15:30:00,75.23,75.36,75.17,75.2,73131.0,70.4263,70.548,70.3701,70.3982,73131.0
2022-01-10 09:30:00,74.9,76.73,74.73,75.11,29943.0,70.1173,71.8305,69.9582,70.3139,29943.0
2022-01-10 10:00:00,75.16,75.37,75.09,75.15,22739.0,70.3607,70.5573,70.2952,70.3514,22739.0
2022-01-10 10:30:00,75.18,75.41,75.11,75.41,17706.0,70.3794,70.5948,70.3139,70.5948,17706.0
2022-01-10 11:00:00,75.34,75.39,74.97,75.15,11897.0,70.5292,70.576,70.1829,70.3514,11897.0
2022-01-10 11:30:00,75.13,75.34,74.85,75.34,18474.0,70.3326,70.5292,70.0705,70.5292,18474.0
2022-01-10 12:00:00,75.28,75.37,75.05,75.15,11381.0,70.4731,70.5573,70.2577,70.3514,11381.0
2022-01-10 12:30:00,75.15,75.23,74.98,75.11,8896.0,70.3514,70.4263,70.1922,70.3139,8896.0
2022-01-10 13:00:00,75.06,75.18,75.0,75.17,8456.0,70.2671,70.3794,70.2109,70.3701,8456.0
2022-01-10 13:30:00,75.17,75.37,75.02,75.28,9534.0,70.3701,70.5573,70.2297,70.4731,9534.0
2022-01-10 14:00:00,75.28,75.57,75.25,75.44,10576.0,70.4731,70.7445,70.445,70.6228,10576.0
2022-01-10 14:30:00,75.44,75.45,75.16,75.26,11372.0,70.6228,70.6322,70.3607,70.4543,11372.0
2022-01-10 15:00:00,75.31,75.46,75.1,75.41,22904.0,70.5011,70.6416,70.3046,70.5948,22904.0
2022-01-10 15:30:00,75.39,75.79,75.33,75.72,56879.0,70.576,70.9505,70.5199,70.885,56879.0
2022-01-11 09:30:00,75.74,75.9,74.94,75.69,29321.0,70.9037,71.0535,70.1548,70.8569,29321.0
2022-01-11 10:00:00,75.69,75.69,75.26,75.45,20272.0,70.8569,70.8569,70.4543,70.6322,20272.0
2022-01-11 10:30:00,75.44,75.5,75.09,75.45,27458.0,70.6228,70.679,70.2952,70.6322,27458.0
2022-01-11 11:00:00,75.4,76.06,75.37,75.96,32024.0,70.5854,71.2033,70.5573,71.1096,32024.0
2022-01-11 11:30:00,75.96,76.42,75.96,76.39,41698.0,71.1096,71.5403,71.1096,71.5122,41698.0
2022-01-11 12:00:00,76.4,76.46,75.96,76.31,29021.0,71.5215,71.5777,71.1096,71.4373,29021.0
2022-01-11 12:30:00,76.33,76.46,76.2,76.41,35352.0,71.456,71.5777,71.3343,71.5309,35352.0
2022-01-11 13:00:00,76.41,76.65,76.37,76.61,31558.0,71.5309,71.7556,71.4935,71.7181,31558.0
2022-01-11 13:30:00,76.61,76.63,76.06,76.09,35187.0,71.7181,71.7369,71.2033,71.2313,35187.0
2022-01-11 14:00:00,76.1,76.12,75.93,76.09,22573.0,71.2407,71.2594,71.0816,71.2313,22573.0
2022-01-11 14:30:00,76.07,76.34,76.02,76.11,24520.0,71.2126,71.4654,71.1658,71.2501,24520.0
2022-01-11 15:00:00,76.11,76.38,76.05,76.29,30359.0,71.2501,71.5028,71.1939,71.4186,30359.0
2022-01-11 15:30:00,76.29,76.32,76.03,76.03,103373.0,71.4186,71.4467,71.1752,71.1752,103373.0
2022-01-12 09:30:00,75.83,76.59,75.83,76.45,8127.0,70.9879,71.6994,70.9879,71.5684,8127.0
2022-01-12 10:00:00,76.45,76.74,76.3,76.3,28860.0,71.5684,71.8398,71.4279,71.4279,28860.0
2022-01-12 10:30:00,76.26,76.43,75.95,76.24,17003.0,71.3905,71.5496,71.1003,71.3718,17003.0
2022-01-12 11:00:00,76.23,76.3,75.78,75.95,8695.0,71.3624,71.4279,70.9411,71.1003,8695.0
2022-01-12 11:30:00,76.0,76.21,75.76,75.83,10372.0,71.1471,71.3437,70.9224,70.9879,10372.0
2022-01-12 12:00:00,75.81,75.91,75.66,75.73,13927.0,70.9692,71.0628,70.8288,70.8943,13927.0
2022-01-12 12:30:00,75.73,75.85,75.57,75.84,25493.0,70.8943,71.0067,70.7445,70.9973,25493.0
2022-01-12 13:00:00,75.82,75.82,75.62,75.63,18758.0,70.9786,70.9786,70.7914,70.8007,18758.0
2022-01-12 13:30:00,75.62,75.62,75.4,75.44,7592.0,70.7914,70.7914,70.5854,70.6228,7592.0
2022-01-12 14:00:00,75.45,75.49,75.38,75.44,15302.0,70.6322,70.6697,70.5667,70.6228,15302.0
2022-01-12 14:30:00,75.42,75.47,75.35,75.42,14611.0,70.6041,70.6509,70.5386,70.6041,14611.0
2022-01-12 15:00:00,75.42,75.5,75.28,75.3,23669.0,70.6041,70.679,70.4731,70.4918,23669.0
2022-01-12 15:30:00,75.3,75.63,75.18,75.54,97135.0,70.4918,70.8007,70.3794,70.7165,97135.0
2022-01-13 09:30:00,75.91,75.97,75.22,75.96,28958.0,71.0628,71.119,70.4169,71.1096,28958.0
2022-01-13 10:00:00,76.01,76.32,75.98,76.23,19275.0,71.1564,71.4467,71.1284,71.3624,19275.0
2022-01-13 10:30:00,76.26,76.59,76.19,76.42,14173.0,71.3905,71.6994,71.325,71.5403,14173.0
2022-01-13 11:00:00,76.41,76.7,76.3,76.53,33262.0,71.5309,71.8024,71.4279,71.6432,33262.0
2022-01-13 11:30:00,76.56,76.76,76.38,76.54,15691.0,71.6713,71.8586,71.5028,71.6526,15691.0
2022-01-13 12:00:00,76.54,76.54,76.26,76.32,12897.0,71.6526,71.6526,71.3905,71.4467,12897.0
2022-01-13 12:30:00,76.32,76.5,76.25,76.36,10593.0,71.4467,71.6152,71.3811,71.4841,10593.0
2022-01-13 13:00:00,76.34,76.58,76.3,76.57,14464.0,71.4654,71.6901,71.4279,71.6807,14464.0
2022-01-13 13:30:00,76.52,76.61,76.47,76.48,7581.0,71.6339,71.7181,71.5871,71.5964,7581.0
2022-01-13 14:00:00,76.52,76.55,76.45,76.48,19381.0,71.6339,71.662,71.5684,71.5964,19381.0
2022-01-13 14:30:00,76.47,76.5,76.29,76.39,14099.0,71.5871,71.6152,71.4186,71.5122,14099.0
2022-01-13 15:00:00,76.42,76.43,76.13,76.17,13209.0,71.5403,71.5496,71.2688,71.3062,13209.0
2022-01-13 15:30:00,76.19,76.2,75.57,75.63,87016.0,71.325,71.3343,70.7445,70.8007,87016.0
2022-01-14 09:30:00,75.18,75.65,75.07,75.45,14623.0,70.3794,70.8194,70.2765,70.6322,14623.0
2022-01-14 10:00:00,75.45,75.73,75.3,75.4,9111.0,70.6322,70.8943,70.4918,70.5854,9111.0
2022-01-14 10:30:00,75.4,75.6,75.21,75.42,7861.0,70.5854,70.7726,70.4075,70.6041,7861.0
2022-01-14 11:00:00,75.4,75.4,75.05,75.11,9324.0,70.5854,70.5854,70.2577,70.3139,9324.0
2022-01-14 11:30:00,75.11,75.28,74.97,75.24,9370.0,70.3139,70.4731,70.1829,70.4356,9370.0
2022-01-14 12:00:00,75.21,75.31,75.13,75.25,10742.0,70.4075,70.5011,70.3326,70.445,10742.0
2022-01-14 12:30:00,75.28,75.37,75.02,75.22,10653.0,70.4731,70.5573,70.2297,70.4169,10653.0
2022-01-14 13:00:00,75.22,75.3,75.02,75.19,12192.0,70.4169,70.4918,70.2297,70.3888,12192.0
2022-01-14 13:30:00,75.18,75.51,75.15,75.46,7842.0,70.3794,70.6884,70.3514,70.6416,7842.0
2022-01-14 14:00:00,75.42,75.44,75.25,75.33,9232.0,70.6041,70.6228,70.445,70.5199,9232.0
2022-01-14 14:30:00,75.3,75.49,75.29,75.35,18636.0,70.4918,70.6697,70.4824,70.5386,18636.0
2022-01-14 15:00:00,75.35,75.69,75.34,75.52,27770.0,70.5386,70.8569,70.5292,70.6977,27770.0
2022-01-14 15:30:00,75.5,75.75,75.4,75.71,84568.0,70.679,70.913,70.5854,70.8756,84568.0
2022-01-18 09:30:00,75.39,75.65,75.1,75.1,10251.0,70.576,70.8194,70.3046,70.3046,10251.0
2022-01-18 10:00:00,75.2,75.37,74.97,75.37,19197.0,70.3982,70.5573,70.1829,70.5573,19197.0
2022-01-18 10:30:00,75.33,75.76,75.16,75.59,22695.0,70.5199,70.9224,70.3607,70.7633,22695.0
2022-01-18 11:00:00,75.58,75.73,75.48,75.7,5572.0,70.7539,70.8943,70.6603,70.8662,5572.0
2022-01-18 11:30:00,75.68,75.71,75.4,75.64,7420.0,70.8475,70.8756,70.5854,70.8101,7420.0
2022-01-18 12:00:00,75.64,75.69,75.42,75.53,12140.0,70.8101,70.8569,70.6041,70.7071,12140.0
2022-01-18 12:30:00,75.53,75.63,75.33,75.36,7977.0,70.7071,70.8007,70.5199,70.548,7977.0
2022-01-18 13:00:00,75.32,75.66,75.32,75.4,18286.0,70.5105,70.8288,70.5105,70.5854,18286.0
2022-01-18 13:30:00,75.39,75.57,75.34,75.52,4356.0,70.576,70.7445,70.5292,70.6977,4356.0
2022-01-18 14:00:00,75.55,75.71,75.51,75.66,6842.0,70.7258,70.8756,70.6884,70.8288,6842.0
2022-01-18 14:30:00,75.65,75.82,75.63,75.81,7192.0,70.8194,70.9786,70.8007,70.9692,7192.0
2022-01-18 15:00:00,75.8,75.82,75.55,75.7,8474.0,70.9599,70.9786,70.7258,70.8662,8474.0
2022-01-18 15:30:00,75.65,75.69,75.42,75.5,27390.0,70.8194,70.8569,70.6041,70.679,27390.0
2022-01-19 09:30:00,75.51,75.96,75.11,75.81,35002.0,70.6884,71.1096,70.3139,70.9692,35002.0
2022-01-19 10:00:00,75.8,75.89,75.59,75.64,25999.0,70.9599,71.0441,70.7633,70.8101,25999.0
2022-01-19 10:30:00,75.67,75.96,75.64,75.88,17555.0,70.8382,71.1096,70.8101,71.0347,17555.0
2022-01-19 11:00:00,75.88,76.0,75.8,75.95,9702.0,71.0347,71.1471,70.9599,71.1003,9702.0
2022-01-19 11:30:00,75.99,76.12,75.83,76.12,6705.0,71.1377,71.2594,70.9879,71.2594,6705.0
2022-01-19 12:00:00,76.13,76.36,76.13,76.32,7562.0,71.2688,71.4841,71.2688,71.4467,7562.0
2022-01-19 12:30:00,76.32,76.36,76.06,76.29,11595.0,71.4467,71.4841,71.2033,71.4186,11595.0
2022-01-19 13:00:00,76.24,76.27,76.14,76.18,5213.0,71.3718,71.3998,71.2781,71.3156,5213.0
2022-01-19 13:30:00,76.19,76.2,75.86,75.94,13941.0,71.325,71.3343,71.016,71.0909,13941.0
2022-01-19 14:00:00,76.0,76.01,75.79,75.86,14503.0,71.1471,71.1564,70.9505,71.016,14503.0
2022-01-19 14:30:00,75.85,76.11,75.8,76.07,13962.0,71.0067,71.2501,70.9599,71.2126,13962.0
2022-01-19 15:00:00,76.1,76.21,76.02,76.12,10838.0,71.2407,71.3437,71.1658,71.2594,10838.0
2022-01-19 15:30:00,76.1,76.13,75.66,75.7,31018.0,71.2407,71.2688,70.8288,70.8662,31018.0
2022-01-20 09:30:00,75.62,76.5,75.62,76.5,15445.0,70.7914,71.6152,70.7914,71.6152,15445.0
2022-01-20 10:00:00,76.34,76.36,75.94,76.31,11110.0,71.4654,71.4841,71.0909,71.4373,11110.0
2022-01-20 10:30:00,76.14,76.45,76.12,76.38,7965.0,71.2781,71.5684,71.2594,71.5028,7965.0
2022-01-20 11:00:00,76.39,76.44,76.16,76.44,9296.0,71.5122,71.559,71.2969,71.559,9296.0
2022-01-20 11:30:00,76.43,76.43,76.11,76.24,10107.0,71.5496,71.5496,71.2501,71.3718,10107.0
2022-01-20 12:00:00,76.28,76.44,76.26,76.28,10055.0,71.4092,71.559,71.3905,71.4092,10055.0
2022-01-20 12:30:00,76.33,76.53,76.33,76.5,7793.0,71.456,71.6432,71.456,71.6152,7793.0
2022-01-20 13:00:00,76.5,76.73,76.46,76.73,27113.0,71.6152,71.8305,71.5777,71.8305,27113.0
2022-01-20 13:30:00,76.75,76.9,76.66,76.75,17171.0,71.8492,71.9896,71.7649,71.8492,17171.0
2022-01-20 14:00:00,76.76,76.96,76.69,76.74,34726.0,71.8586,72.0458,71.793,71.8398,34726.0
2022-01-20 14:30:00,76.76,76.84,76.26,76.33,22633.0,71.8586,71.9334,71.3905,71.456,22633.0
2022-01-20 15:00:00,76.35,76.38,75.96,75.98,38391.0,71.4747,71.5028,71.1096,71.1284,38391.0
2022-01-20 15:30:00,75.95,76.14,75.45,75.81,146303.0,71.1003,71.2781,70.6322,70.9692,146303.0
2022-01-21 09:30:00,75.7,76.29,75.69,76.29,36620.0,70.8662,71.4186,70.8569,71.4186,36620.0
2022-01-21 10:00:00,76.28,76.28,75.73,76.08,25822.0,71.4092,71.4092,70.8943,71.222,25822.0
2022-01-21 10:30:00,75.98,76.1,75.6,75.69,15675.0,71.1284,71.2407,70.7726,70.8569,15675.0
2022-01-21 11:00:00,75.8,75.86,75.48,75.58,9541.0,70.9599,71.016,70.6603,70.7539,9541.0
2022-01-21 11:30:00,75.58,75.58,74.91,75.08,11126.0,70.7539,70.7539,70.1267,70.2858,11126.0
2022-01-21 12:00:00,75.05,75.05,74.71,74.84,12250.0,70.2577,70.2577,69.9395,70.0612,12250.0
2022-01-21 12:30:00,74.85,75.05,74.79,74.98,14804.0,70.0705,70.2577,70.0143,70.1922,14804.0
2022-01-21 13:00:00,75.02,75.18,74.81,74.92,9534.0,70.2297,70.3794,70.0331,70.136,9534.0
2022-01-21 13:30:00,74.91,75.15,74.91,74.98,7063.0,70.1267,70.3514,70.1267,70.1922,7063.0
2022-01-21 14:00:00,75.02,75.14,74.89,74.91,8755.0,70.2297,70.342,70.108,70.1267,8755.0
2022-01-21 14:30:00,74.94,75.02,74.76,74.76,7602.0,70.1548,70.2297,69.9863,69.9863,7602.0
2022-01-21 15:00:00,74.76,75.03,74.68,74.86,36987.0,69.9863,70.239,69.9114,70.0799,36987.0
2022-01-21 15:30:00,74.87,75.4,74.84,75.02,142013.0,70.0892,70.5854,70.0612,70.2297,142013.0
2022-01-24 09:30:00,74.34,74.42,73.67,73.92,40634.0,69.5931,69.668,68.9659,69.1999,40634.0
2022-01-24 10:00:00,73.96,74.21,73.64,74.08,20904.0,69.2373,69.4714,68.9378,69.3497,20904.0
2022-01-24 10:30:00,74.08,74.2,73.63,73.63,18404.0,69.3497,69.462,68.9284,68.9284,18404.0
2022-01-24 11:00:00,73.56,73.66,73.2,73.26,25272.0,68.8629,68.9565,68.5259,68.582,25272.0
2022-01-24 11:30:00,73.33,73.33,72.68,73.11,16270.0,68.6476,68.6476,68.0391,68.4416,16270.0
2022-01-24 12:00:00,73.11,73.11,72.63,72.81,17048.0,68.4416,68.4416,67.9923,68.1608,17048.0
2022-01-24 12:30:00,72.75,73.24,72.63,73.15,12756.0,68.1046,68.5633,67.9923,68.4791,12756.0
2022-01-24 13:00:00,73.1,73.81,73.07,73.5,41463.0,68.4323,69.0969,68.4042,68.8067,41463.0
2022-01-24 13:30:00,73.41,73.99,73.36,73.99,37041.0,68.7225,69.2654,68.6757,69.2654,37041.0
2022-01-24 14:00:00,73.97,74.24,73.71,73.76,19182.0,69.2467,69.4995,69.0033,69.0501,19182.0
2022-01-24 14:30:00,73.77,73.84,73.53,73.84,18853.0,69.0595,69.125,68.8348,69.125,18853.0
2022-01-24 15:00:00,73.85,74.57,73.85,74.31,15229.0,69.1344,69.8084,69.1344,69.565,15229.0
2022-01-24 15:30:00,74.35,75.32,74.27,75.19,86478.0,69.6024,70.5105,69.5276,70.3888,86478.0
2022-01-25 09:30:00,74.68,74.69,73.14,73.55,34364.0,69.9114,69.9207,68.4697,68.8535,34364.0
2022-01-25 10:00:00,73.51,74.1,72.98,74.1,42659.0,68.8161,69.3684,68.3199,69.3684,42659.0
2022-01-25 10:30:00,74.1,74.22,73.8,73.8,12741.0,69.3684,69.4807,69.0876,69.0876,12741.0
2022-01-25 11:00:00,73.84,74.05,73.44,73.96,13768.0,69.125,69.3216,68.7506,69.2373,13768.0
2022-01-25 11:30:00,73.93,74.11,73.7,73.78,37642.0,69.2093,69.3778,68.994,69.0688,37642.0
2022-01-25 12:00:00,73.72,74.06,73.63,73.93,21008.0,69.0127,69.331,68.9284,69.2093,21008.0
2022-01-25 12:30:00,73.89,73.89,73.56,73.72,15708.0,69.1718,69.1718,68.8629,69.0127,15708.0
2022-01-25 13:00:00,73.77,74.31,73.68,74.31,44055.0,69.0595,69.565,68.9752,69.565,44055.0
2022-01-25 13:30:00,74.23,74.72,74.19,74.72,16629.0,69.4901,69.9488,69.4527,69.9488,16629.0
2022-01-25 14:00:00,74.73,75.25,74.63,75.08,49139.0,69.9582,70.445,69.8646,70.2858,49139.0
2022-01-25 14:30:00,75.03,75.56,75.03,75.52,24410.0,70.239,70.7352,70.239,70.6977,24410.0
2022-01-25 15:00:00,75.52,75.53,74.83,74.84,31375.0,70.6977,70.7071,70.0518,70.0612,31375.0
2022-01-25 15:30:00,74.85,75.2,74.63,75.06,132483.0,70.0705,70.3982,69.8646,70.2671,132483.0
2022-01-26 09:30:00,75.35,75.86,75.07,75.19,18193.0,70.5386,71.016,70.2765,70.3888,18193.0
2022-01-26 10:00:00,75.36,75.73,75.26,75.32,27726.0,70.548,70.8943,70.4543,70.5105,27726.0
2022-01-26 10:30:00,75.23,75.25,74.94,75.24,12865.0,70.4263,70.445,70.1548,70.4356,12865.0
2022-01-26 11:00:00,75.14,75.79,75.09,75.73,37158.0,70.342,70.9505,70.2952,70.8943,37158.0
2022-01-26 11:30:00,75.69,75.77,75.32,75.48,24390.0,70.8569,70.9318,70.5105,70.6603,24390.0
2022-01-26 12:00:00,75.42,75.78,75.42,75.7,16596.0,70.6041,70.9411,70.6041,70.8662,16596.0
2022-01-26 12:30:00,75.73,75.73,75.48,75.56,11026.0,70.8943,70.8943,70.6603,70.7352,11026.0
2022-01-26 13:00:00,75.57,75.68,75.46,75.67,21463.0,70.7445,70.8475,70.6416,70.8382,21463.0
2022-01-26 13:30:00,75.69,75.87,75.65,75.85,21204.0,70.8569,71.0254,70.8194,71.0067,21204.0
2022-01-26 14:00:00,75.87,76.26,75.58,75.94,27760.0,71.0254,71.3905,70.7539,71.0909,27760.0
2022-01-26 14:30:00,75.94,75.94,75.11,75.4,46161.0,71.0909,71.0909,70.3139,70.5854,46161.0
2022-01-26 15:00:00,75.34,75.34,74.13,74.45,24340.0,70.5292,70.5292,69.3965,69.6961,24340.0
2022-01-26 15:30:00,74.5,74.66,74.17,74.28,75522.0,69.7429,69.8927,69.4339,69.5369,75522.0
2022-01-27 09:30:00,74.92,75.23,74.74,75.08,17984.0,70.136,70.4263,69.9675,70.2858,17984.0
2022-01-27 10:00:00,75.14,75.32,74.79,74.79,8484.0,70.342,70.5105,70.0143,70.0143,8484.0
2022-01-27 10:30:00,74.72,75.31,74.55,75.28,8241.0,69.9488,70.5011,69.7897,70.4731,8241.0
2022-01-27 11:00:00,75.35,75.47,75.03,75.13,7154.0,70.5386,70.6509,70.239,70.3326,7154.0
2022-01-27 11:30:00,75.14,75.53,75.14,75.53,8838.0,70.342,70.7071,70.342,70.7071,8838.0
2022-01-27 12:00:00,75.53,75.53,75.0,75.06,13947.0,70.7071,70.7071,70.2109,70.2671,13947.0
2022-01-27 12:30:00,75.0,75.0,74.83,74.91,24525.0,70.2109,70.2109,70.0518,70.1267,24525.0
2022-01-27 13:00:00,74.96,75.0,74.45,74.45,22603.0,70.1735,70.2109,69.6961,69.6961,22603.0
2022-01-27 13:30:00,74.44,74.67,74.38,74.66,15958.0,69.6867,69.902,69.6305,69.8927,15958.0
2022-01-27 14:00:00,74.77,74.83,74.42,74.42,11807.0,69.9956,70.0518,69.668,69.668,11807.0
2022-01-27 14:30:00,74.45,74.67,74.31,74.45,15356.0,69.6961,69.902,69.565,69.6961,15356.0
2022-01-27 15:00:00,74.54,74.84,74.3,74.66,21686.0,69.7803,70.0612,69.5556,69.8927,21686.0
2022-01-27 15:30:00,74.68,74.89,74.28,74.46,64722.0,69.9114,70.108,69.5369,69.7054,64722.0
2022-01-28 09:30:00,74.69,74.69,74.15,74.54,14500.0,69.9207,69.9207,69.4152,69.7803,14500.0
2022-01-28 10:00:00,74.75,75.3,74.75,74.83,12422.0,69.9769,70.4918,69.9769,70.0518,12422.0
2022-01-28 10:30:00,74.78,74.93,74.36,74.77,13710.0,70.005,70.1454,69.6118,69.9956,13710.0
2022-01-28 11:00:00,74.71,74.85,74.52,74.73,11970.0,69.9395,70.0705,69.7616,69.9582,11970.0
2022-01-28 11:30:00,74.78,74.97,74.72,74.89,15071.0,70.005,70.1829,69.9488,70.108,15071.0
2022-01-28 12:00:00,74.87,74.89,74.67,74.7,10686.0,70.0892,70.108,69.902,69.9301,10686.0
2022-01-28 12:30:00,74.72,74.77,74.41,74.44,12793.0,69.9488,69.9956,69.6586,69.6867,12793.0
2022-01-28 13:00:00,74.45,74.85,74.45,74.68,15674.0,69.6961,70.0705,69.6961,69.9114,15674.0
2022-01-28 13:30:00,74.78,74.87,74.65,74.76,8910.0,70.005,70.0892,69.8833,69.9863,8910.0
2022-01-28 14:00:00,74.82,74.83,74.26,74.29,15327.0,70.0424,70.0518,69.5182,69.5463,15327.0
2022-01-28 14:30:00,74.25,74.79,74.21,74.75,25914.0,69.5088,70.0143,69.4714,69.9769,25914.0
2022-01-28 15:00:00,74.81,75.05,74.72,75.0,16139.0,70.0331,70.2577,69.9488,70.2109,16139.0
2022-01-28 15:30:00,74.99,75.68,74.82,75.63,68143.0,70.2016,70.8475,70.0424,70.8007,68143.0
2022-01-31 09:30:00,75.38,75.82,74.94,75.34,27997.0,70.5667,70.9786,70.1548,70.5292,27997.0
2022-01-31 10:00:00,75.4,75.6,75.25,75.52,47985.0,70.5854,70.7726,70.445,70.6977,47985.0
2022-01-31 10:30:00,75.52,75.83,75.46,75.69,13229.0,70.6977,70.9879,70.6416,70.8569,13229.0
2022-01-31 11:00:00,75.76,76.02,75.65,75.79,13130.0,70.9224,71.1658,70.8194,70.9505,13130.0
2022-01-31 11:30:00,75.8,75.82,75.58,75.7,14138.0,70.9599,70.9786,70.7539,70.8662,14138.0
2022-01-31 12:00:00,75.7,75.93,75.55,75.59,29450.0,70.8662,71.0816,70.7258,70.7633,29450.0
2022-01-31 12:30:00,75.59,75.71,75.59,75.6,18235.0,70.7633,70.8756,70.7633,70.7726,18235.0
2022-01-31 13:00:00,75.59,75.69,75.47,75.58,20935.0,70.7633,70.8569,70.6509,70.7539,20935.0
2022-01-31 13:30:00,75.57,75.66,75.47,75.48,11911.0,70.7445,70.8288,70.6509,70.6603,11911.0
2022-01-31 14:00:00,75.48,75.85,75.48,75.73,14039.0,70.6603,71.0067,70.6603,70.8943,14039.0
2022-01-31 14:30:00,75.75,75.85,75.64,75.71,19965.0,70.913,71.0067,70.8101,70.8756,19965.0
2022-01-31 15:00:00,75.67,75.76,75.26,75.56,18936.0,70.8382,70.9224,70.4543,70.7352,18936.0
2022-01-31 15:30:00,75.51,76.04,75.11,75.85,154578.0,70.6884,71.1845,70.3139,71.0067,154578.0
2022-02-01 09:30:00,75.25,76.35,75.25,76.03,59580.0,70.445,71.4747,70.445,71.1752,59580.0
2022-02-01 10:00:00,76.13,76.46,75.76,76.4,27036.0,71.2688,71.5777,70.9224,71.5215,27036.0
2022-02-01 10:30:00,76.33,76.55,76.16,76.53,22816.0,71.456,71.662,71.2969,71.6432,22816.0
2022-02-01 11:00:00,76.5,76.54,76.07,76.31,20140.0,71.6152,71.6526,71.2126,71.4373,20140.0
2022-02-01 11:30:00,76.35,76.55,76.25,76.36,17839.0,71.4747,71.662,71.3811,71.4841,17839.0
2022-02-01 12:00:00,76.36,76.37,76.22,76.3,14569.0,71.4841,71.4935,71.353,71.4279,14569.0
2022-02-01 12:30:00,76.28,76.41,76.1,76.36,17365.0,71.4092,71.5309,71.2407,71.4841,17365.0
2022-02-01 13:00:00,76.39,76.47,76.21,76.38,23057.0,71.5122,71.5871,71.3437,71.5028,23057.0
2022-02-01 13:30:00,76.31,76.57,76.31,76.38,21205.0,71.4373,71.6807,71.4373,71.5028,21205.0
2022-02-01 14:00:00,76.38,76.48,76.28,76.39,19161.0,71.5028,71.5964,71.4092,71.5122,19161.0
2022-02-01 14:30:00,76.46,76.56,76.41,76.46,33629.0,71.5777,71.6713,71.5309,71.5777,33629.0
2022-02-01 15:00:00,76.48,76.66,76.45,76.56,29652.0,71.5964,71.7649,71.5684,71.6713,29652.0
2022-02-01 15:30:00,76.56,77.06,76.47,77.01,140302.0,71.6713,72.1394,71.5871,72.0926,140302.0
2022-02-02 09:30:00,78.58,79.73,77.39,78.55,67309.0,73.5623,74.6389,72.4483,73.5343,67309.0
2022-02-02 10:00:00,78.29,78.54,77.51,78.22,47081.0,73.2909,73.5249,72.5607,73.2253,47081.0
2022-02-02 10:30:00,78.19,78.98,78.1,78.92,52248.0,73.1972,73.9368,73.113,73.8806,52248.0
2022-02-02 11:00:00,78.92,79.2,78.87,79.2,51785.0,73.8806,74.1428,73.8338,74.1428,51785.0
2022-02-02 11:30:00,79.04,79.36,78.93,79.12,39785.0,73.993,74.2925,73.89,74.0679,39785.0
2022-02-02 12:00:00,79.11,79.22,78.99,79.05,41280.0,74.0585,74.1615,73.9462,74.0023,41280.0
2022-02-02 12:30:00,79.03,79.05,78.68,78.88,41944.0,73.9836,74.0023,73.656,73.8432,41944.0
2022-02-02 13:00:00,78.88,79.1,78.81,79.02,37546.0,73.8432,74.0491,73.7777,73.9742,37546.0
2022-02-02 13:30:00,79.02,79.05,78.17,78.69,31714.0,73.9742,74.0023,73.1785,73.6653,31714.0
2022-02-02 14:00:00,78.67,78.92,78.53,78.75,25832.0,73.6466,73.8806,73.5155,73.7215,25832.0
2022-02-02 14:30:00,78.77,78.94,78.56,78.91,38096.0,73.7402,73.8994,73.5436,73.8713,38096.0
2022-02-02 15:00:00,78.91,78.91,77.96,78.05,92216.0,73.8713,73.8713,72.9819,73.0662,92216.0
2022-02-02 15:30:00,78.03,78.36,77.94,78.0,162595.0,73.0475,73.3564,72.9632,73.0194,162595.0
2022-02-03 09:30:00,76.09,77.65,75.7,77.18,85983.0,71.2313,72.6917,70.8662,72.2517,85983.0
2022-02-03 10:00:00,77.09,77.49,77.03,77.3,20855.0,72.1675,72.5419,72.1113,72.3641,20855.0
2022-02-03 10:30:00,77.32,77.36,77.1,77.15,20683.0,72.3828,72.4202,72.1768,72.2237,20683.0
2022-02-03 11:00:00,77.17,77.17,76.7,76.86,19788.0,72.2424,72.2424,71.8024,71.9522,19788.0
2022-02-03 11:30:00,76.81,76.87,76.55,76.55,17823.0,71.9054,71.9615,71.662,71.662,17823.0
2022-02-03 12:00:00,76.53,76.94,76.51,76.87,15230.0,71.6432,72.0271,71.6245,71.9615,15230.0
2022-02-03 12:30:00,76.92,76.95,76.77,76.81,17400.0,72.0083,72.0364,71.8679,71.9054,17400.0
2022-02-03 13:00:00,76.88,77.19,76.85,77.15,19772.0,71.9709,72.2611,71.9428,72.2237,19772.0
2022-02-03 13:30:00,77.16,77.49,77.16,77.32,12799.0,72.233,72.5419,72.233,72.3828,12799.0
2022-02-03 14:00:00,77.29,77.4,77.19,77.27,22256.0,72.3547,72.4577,72.2611,72.336,22256.0
2022-02-03 14:30:00,77.23,77.35,76.95,77.06,25757.0,72.2985,72.4109,72.0364,72.1394,25757.0
2022-02-03 15:00:00,77.06,77.3,76.89,77.29,39043.0,72.1394,72.3641,71.9803,72.3547,39043.0
2022-02-03 15:30:00,77.27,77.3,76.85,77.15,154407.0,72.336,72.3641,71.9428,72.2237,154407.0
2022-02-04 09:30:00,76.8,77.7,76.8,77.67,55282.0,71.896,72.7385,71.896,72.7104,55282.0
2022-02-04 10:00:00,77.58,77.95,77.46,77.52,70467.0,72.6262,72.9726,72.5139,72.57,70467.0
2022-02-04 10:30:00,77.44,77.61,77.1,77.37,38819.0,72.4951,72.6543,72.1768,72.4296,38819.0
2022-02-04 11:00:00,77.3,77.55,77.16,77.51,19457.0,72.3641,72.5981,72.233,72.5607,19457.0
2022-02-04 11:30:00,77.56,77.88,77.56,77.72,29468.0,72.6075,72.907,72.6075,72.7573,29468.0
2022-02-04 12:00:00,77.7,77.88,77.6,77.84,11830.0,72.7385,72.907,72.6449,72.8696,11830.0
2022-02-04 12:30:00,77.88,77.93,77.74,77.75,41252.0,72.907,72.9538,72.776,72.7853,41252.0
2022-02-04 13:00:00,77.75,77.94,77.62,77.66,17544.0,72.7853,72.9632,72.6636,72.7011,17544.0
2022-02-04 13:30:00,77.62,77.77,77.58,77.66,13311.0,72.6636,72.8041,72.6262,72.7011,13311.0
2022-02-04 14:00:00,77.7,77.79,77.61,77.65,20226.0,72.7385,72.8228,72.6543,72.6917,20226.0
2022-02-04 14:30:00,77.68,77.87,77.63,77.87,39664.0,72.7198,72.8977,72.673,72.8977,39664.0
2022-02-04 15:00:00,77.86,78.22,77.75,77.76,97529.0,72.8883,73.2253,72.7853,72.7947,97529.0
2022-02-04 15:30:00,77.76,77.84,77.16,77.17,202926.0,72.7947,72.8696,72.233,72.2424,202926.0
2022-02-07 09:30:00,76.31,77.38,76.31,76.92,38957.0,71.4373,72.439,71.4373,72.0083,38957.0
2022-02-07 10:00:00,76.99,77.55,76.99,77.49,51076.0,72.0739,72.5981,72.0739,72.5419,51076.0
2022-02-07 10:30:00,77.49,77.76,77.4,77.48,30949.0,72.5419,72.7947,72.4577,72.5326,30949.0
2022-02-07 11:00:00,77.53,77.72,77.42,77.69,81868.0,72.5794,72.7573,72.4764,72.7292,81868.0
2022-02-07 11:30:00,77.64,77.7,77.49,77.61,59186.0,72.6824,72.7385,72.5419,72.6543,59186.0
2022-02-07 12:00:00,77.6,77.81,77.56,77.72,55132.0,72.6449,72.8415,72.6075,72.7573,55132.0
2022-02-07 12:30:00,77.67,78.1,77.66,77.97,26536.0,72.7104,73.113,72.7011,72.9913,26536.0
2022-02-07 13:00:00,77.98,78.21,77.98,78.08,12856.0,73.0007,73.216,73.0007,73.0943,12856.0
2022-02-07 13:30:00,78.13,78.32,78.06,78.26,19168.0,73.1411,73.3189,73.0755,73.2628,19168.0
2022-02-07 14:00:00,78.25,78.45,78.14,78.45,14994.0,73.2534,73.4406,73.1504,73.4406,14994.0
2022-02-07 14:30:00,78.45,78.52,78.36,78.44,16422.0,73.4406,73.5062,73.3564,73.4313,16422.0
2022-02-07 15:00:00,78.42,78.58,78.27,78.44,40978.0,73.4126,73.5623,73.2721,73.4313,40978.0
2022-02-07 15:30:00,78.41,78.5,77.7,77.83,101591.0,73.4032,73.4875,72.7385,72.8602,101591.0
2022-02-08 09:30:00,77.71,78.33,77.66,78.05,133881.0,72.7479,73.3283,72.7011,73.0662,133881.0
2022-02-08 10:00:00,78.05,78.25,77.98,78.19,103630.0,73.0662,73.2534,73.0007,73.1972,103630.0
2022-02-08 10:30:00,78.17,78.31,78.13,78.19,46973.0,73.1785,73.3096,73.1411,73.1972,46973.0
2022-02-08 11:00:00,78.3,78.48,78.26,78.26,48243.0,73.3002,73.4687,73.2628,73.2628,48243.0
2022-02-08 11:30:00,78.29,78.71,78.29,78.66,22109.0,73.2909,73.684,73.2909,73.6372,22109.0
2022-02-08 12:00:00,78.71,78.76,78.39,78.43,36752.0,73.684,73.7308,73.3845,73.4219,36752.0
2022-02-08 12:30:00,78.44,78.45,78.25,78.29,50397.0,73.4313,73.4406,73.2534,73.2909,50397.0
2022-02-08 13:00:00,78.29,78.34,78.24,78.31,73545.0,73.2909,73.3377,73.2441,73.3096,73545.0
2022-02-08 13:30:00,78.32,78.72,78.22,78.59,55546.0,73.3189,73.6934,73.2253,73.5717,55546.0
2022-02-08 14:00:00,78.59,78.61,78.43,78.48,73289.0,73.5717,73.5904,73.4219,73.4687,73289.0
2022-02-08 14:30:00,78.44,78.51,78.25,78.31,26135.0,73.4313,73.4968,73.2534,73.3096,26135.0
2022-02-08 15:00:00,78.32,78.62,78.28,78.4,28780.0,73.3189,73.5998,73.2815,73.3938,28780.0
2022-02-08 15:30:00,78.43,78.61,78.15,78.2,201766.0,73.4219,73.5904,73.1598,73.2066,201766.0
2022-02-09 09:30:00,78.83,79.12,78.42,78.99,39977.0,73.7964,74.0679,73.4126,73.9462,39977.0
2022-02-09 10:00:00,79.01,79.15,78.95,79.12,26107.0,73.9649,74.0959,73.9087,74.0679,26107.0
2022-02-09 10:30:00,79.09,79.26,79.02,79.26,21348.0,74.0398,74.1989,73.9742,74.1989,21348.0
2022-02-09 11:00:00,79.29,79.59,79.22,79.5,33393.0,74.227,74.5078,74.1615,74.4236,33393.0
2022-02-09 11:30:00,79.49,79.76,79.44,79.75,20798.0,74.4142,74.667,74.3674,74.6576,20798.0
2022-02-09 12:00:00,79.75,80.0,79.74,79.93,41971.0,74.6576,74.8917,74.6483,74.8261,41971.0
2022-02-09 12:30:00,79.93,80.07,79.9,80.01,53934.0,74.8261,74.9572,74.7981,74.901,53934.0
2022-02-09 13:00:00,80.0,80.26,80.0,80.17,28417.0,74.8917,75.1351,74.8917,75.0508,28417.0
2022-02-09 13:30:00,80.17,80.28,80.07,80.28,20647.0,75.0508,75.1538,74.9572,75.1538,20647.0
2022-02-09 14:00:00,80.29,80.45,80.18,80.43,27998.0,75.1632,75.3129,75.0602,75.2942,27998.0
2022-02-09 14:30:00,80.44,80.48,80.29,80.29,31707.0,75.3036,75.341,75.1632,75.1632,31707.0
2022-02-09 15:00:00,80.29,80.3,79.63,79.89,33475.0,75.1632,75.1725,74.5453,74.7887,33475.0
2022-02-09 15:30:00,79.9,80.07,79.81,80.04,88950.0,74.7981,74.9572,74.7138,74.9291,88950.0
2022-02-10 09:30:00,79.54,80.07,79.41,79.79,79966.0,74.461,74.9572,74.3393,74.6951,79966.0
2022-02-10 10:00:00,79.79,80.27,79.71,80.23,16975.0,74.6951,75.1444,74.6202,75.107,16975.0
2022-02-10 10:30:00,80.23,80.41,79.89,80.05,28108.0,75.107,75.2755,74.7887,74.9385,28108.0
2022-02-10 11:00:00,80.06,80.19,79.83,80.19,16318.0,74.9478,75.0695,74.7325,75.0695,16318.0
2022-02-10 11:30:00,80.09,80.24,79.95,80.21,13185.0,74.9759,75.1163,74.8449,75.0883,13185.0
2022-02-10 12:00:00,80.21,80.36,80.14,80.31,7474.0,75.0883,75.2287,75.0227,75.1819,7474.0
2022-02-10 12:30:00,80.3,80.3,80.02,80.11,17027.0,75.1725,75.1725,74.9104,74.9946,17027.0
2022-02-10 13:00:00,80.16,80.16,79.86,79.89,18556.0,75.0415,75.0415,74.7606,74.7887,18556.0
2022-02-10 13:30:00,79.91,79.92,79.67,79.8,19920.0,74.8074,74.8168,74.5827,74.7044,19920.0
2022-02-10 14:00:00,79.88,79.9,79.67,79.86,19544.0,74.7793,74.7981,74.5827,74.7606,19544.0
2022-02-10 14:30:00,79.87,79.89,79.66,79.69,15873.0,74.77,74.7887,74.5734,74.6015,15873.0
2022-02-10 15:00:00,79.7,79.97,79.65,79.72,17212.0,74.6108,74.8636,74.564,74.6295,17212.0
2022-02-10 15:30:00,79.67,79.84,79.53,79.62,79197.0,74.5827,74.7419,74.4517,74.5359,79197.0
2022-02-11 09:30:00,79.71,79.98,79.45,79.61,12592.0,74.6202,74.8729,74.3768,74.5266,12592.0
2022-02-11 10:00:00,79.66,79.78,79.49,79.52,7475.0,74.5734,74.6857,74.4142,74.4423,7475.0
2022-02-11 10:30:00,79.52,79.55,79.32,79.41,8836.0,74.4423,74.4704,74.2551,74.3393,8836.0
2022-02-11 11:00:00,79.47,79.78,79.47,79.53,9879.0,74.3955,74.6857,74.3955,74.4517,9879.0
2022-02-11 11:30:00,79.55,79.68,79.33,79.6,7977.0,74.4704,74.5921,74.2645,74.5172,7977.0
2022-02-11 12:00:00,79.58,79.7,79.48,79.62,8574.0,74.4985,74.6108,74.4049,74.5359,8574.0
2022-02-11 12:30:00,79.62,79.73,79.48,79.54,9157.0,74.5359,74.6389,74.4049,74.461,9157.0
2022-02-11 13:00:00,79.54,79.76,79.51,79.69,8634.0,74.461,74.667,74.433,74.6015,8634.0
2022-02-11 13:30:00,79.68,79.68,79.03,79.13,15674.0,74.5921,74.5921,73.9836,74.0772,15674.0
2022-02-11 14:00:00,79.11,79.43,79.02,79.12,18326.0,74.0585,74.3581,73.9742,74.0679,18326.0
2022-02-11 14:30:00,79.06,79.44,78.99,79.38,17344.0,74.0117,74.3674,73.9462,74.3113,17344.0
2022-02-11 15:00:00,79.39,79.56,79.15,79.4,21272.0,74.3206,74.4798,74.0959,74.33,21272.0
2022-02-11 15:30:00,79.4,79.69,79.13,79.36,54884.0,74.33,74.6015,74.0772,74.2925,54884.0
2022-02-14 09:30:00,79.04,79.35,79.04,79.17,12661.0,73.993,74.2832,73.993,74.1147,12661.0
2022-02-14 10:00:00,79.08,79.08,78.66,78.92,10324.0,74.0304,74.0304,73.6372,73.8806,10324.0
2022-02-14 10:30:00,78.89,79.03,78.76,78.87,18888.0,73.8525,73.9836,73.7308,73.8338,18888.0
2022-02-14 11:00:00,78.87,79.13,78.85,79.08,18317.0,73.8338,74.0772,73.8151,74.0304,18317.0
2022-02-14 11:30:00,79.11,79.33,79.04,79.28,9941.0,74.0585,74.2645,73.993,74.2176,9941.0
2022-02-14 12:00:00,79.32,79.61,79.31,79.58,27473.0,74.2551,74.5266,74.2457,74.4985,27473.0
2022-02-14 12:30:00,79.63,79.91,79.56,79.85,28639.0,74.5453,74.8074,74.4798,74.7512,28639.0
2022-02-14 13:00:00,79.9,79.97,79.74,79.76,25711.0,74.7981,74.8636,74.6483,74.667,25711.0
2022-02-14 13:30:00,79.77,79.8,79.29,79.34,23141.0,74.6764,74.7044,74.227,74.2738,23141.0
2022-02-14 14:00:00,79.31,79.59,79.24,79.52,44045.0,74.2457,74.5078,74.1802,74.4423,44045.0
2022-02-14 14:30:00,79.48,79.66,79.34,79.47,24067.0,74.4049,74.5734,74.2738,74.3955,24067.0
2022-02-14 15:00:00,79.51,79.8,79.41,79.56,56038.0,74.433,74.7044,74.3393,74.4798,56038.0
2022-02-14 15:30:00,79.58,79.89,79.57,79.71,172801.0,74.4985,74.7887,74.4891,74.6202,172801.0
2022-02-15 09:30:00,79.91,80.28,79.15,79.64,33588.0,74.8074,75.1538,74.0959,74.5547,33588.0
2022-02-15 10:00:00,79.67,80.23,79.33,80.22,19631.0,74.5827,75.107,74.2645,75.0976,19631.0
2022-02-15 10:30:00,80.23,80.46,80.09,80.43,17486.0,75.107,75.3223,74.9759,75.2942,17486.0
2022-02-15 11:00:00,80.34,80.5,80.04,80.04,546645.0,75.21,75.3597,74.9291,74.9291,546645.0
2022-02-15 11:30:00,80.0,80.05,79.77,79.95,16068.0,74.8917,74.9385,74.6764,74.8449,16068.0
2022-02-15 12:00:00,79.95,80.08,79.81,79.87,24211.0,74.8449,74.9666,74.7138,74.77,24211.0
2022-02-15 12:30:00,79.83,79.88,79.53,79.67,15095.0,74.7325,74.7793,74.4517,74.5827,15095.0
2022-02-15 13:00:00,79.67,79.84,79.48,79.76,54612.0,74.5827,74.7419,74.4049,74.667,54612.0
2022-02-15 13:30:00,79.77,79.82,79.65,79.79,22929.0,74.6764,74.7232,74.564,74.6951,22929.0
2022-02-15 14:00:00,79.79,79.9,79.53,79.66,25077.0,74.6951,74.7981,74.4517,74.5734,25077.0
2022-02-15 14:30:00,79.67,79.72,79.32,79.34,18289.0,74.5827,74.6295,74.2551,74.2738,18289.0
2022-02-15 15:00:00,79.34,79.47,79.14,79.15,22433.0,74.2738,74.3955,74.0866,74.0959,22433.0
2022-02-15 15:30:00,79.14,79.16,78.9,79.0,114050.0,74.0866,74.1053,73.8619,73.9555,114050.0
2022-02-16 09:30:00,79.03,79.25,78.75,79.13,15163.0,73.9836,74.1896,73.7215,74.0772,15163.0
2022-02-16 10:00:00,79.18,79.47,79.02,79.47,16345.0,74.124,74.3955,73.9742,74.3955,16345.0
2022-02-16 10:30:00,79.43,79.62,79.23,79.24,15008.0,74.3581,74.5359,74.1708,74.1802,15008.0
2022-02-16 11:00:00,79.26,79.76,79.25,79.73,17082.0,74.1989,74.667,74.1896,74.6389,17082.0
2022-02-16 11:30:00,79.73,79.8,79.52,79.63,15388.0,74.6389,74.7044,74.4423,74.5453,15388.0
2022-02-16 12:00:00,79.61,79.74,79.53,79.68,13864.0,74.5266,74.6483,74.4517,74.5921,13864.0
2022-02-16 12:30:00,79.65,79.74,79.53,79.62,12529.0,74.564,74.6483,74.4517,74.5359,12529.0
2022-02-16 13:00:00,79.59,79.66,79.39,79.4,13325.0,74.5078,74.5734,74.3206,74.33,13325.0
2022-02-16 13:30:00,79.4,79.56,79.4,79.56,14973.0,74.33,74.4798,74.33,74.4798,14973.0
2022-02-16 14:00:00,79.53,79.83,79.4,79.7,19964.0,74.4517,74.7325,74.33,74.6108,19964.0
2022-02-16 14:30:00,79.72,79.78,79.4,79.62,42072.0,74.6295,74.6857,74.33,74.5359,42072.0
2022-02-16 15:00:00,79.63,79.9,79.58,79.82,23070.0,74.5453,74.7981,74.4985,74.7232,23070.0
2022-02-16 15:30:00,79.84,80.13,79.7,79.74,78908.0,74.7419,75.0134,74.6108,74.6483,78908.0
2022-02-17 09:30:00,79.11,80.18,78.84,78.92,22188.0,74.0585,75.0602,73.8057,73.8806,22188.0
2022-02-17 10:00:00,78.89,79.12,78.83,78.96,16673.0,73.8525,74.0679,73.7964,73.9181,16673.0
2022-02-17 10:30:00,78.99,79.12,78.96,79.12,12424.0,73.9462,74.0679,73.9181,74.0679,12424.0
2022-02-17 11:00:00,79.11,79.63,79.1,79.56,62443.0,74.0585,74.5453,74.0491,74.4798,62443.0
2022-02-17 11:30:00,79.56,79.73,79.49,79.62,21948.0,74.4798,74.6389,74.4142,74.5359,21948.0
2022-02-17 12:00:00,79.62,79.8,79.6,79.77,11168.0,74.5359,74.7044,74.5172,74.6764,11168.0
2022-02-17 12:30:00,79.75,79.8,79.64,79.76,15321.0,74.6576,74.7044,74.5547,74.667,15321.0
2022-02-17 13:00:00,79.75,79.97,79.75,79.79,13944.0,74.6576,74.8636,74.6576,74.6951,13944.0
2022-02-17 13:30:00,79.8,79.84,79.69,79.83,11985.0,74.7044,74.7419,74.6015,74.7325,11985.0
2022-02-17 14:00:00,79.83,79.83,79.6,79.6,14804.0,74.7325,74.7325,74.5172,74.5172,14804.0
2022-02-17 14:30:00,79.59,79.74,79.59,79.68,15128.0,74.5078,74.6483,74.5078,74.5921,15128.0
2022-02-17 15:00:00,79.69,79.72,79.46,79.71,26746.0,74.6015,74.6295,74.3862,74.6202,26746.0
2022-02-17 15:30:00,79.69,79.84,79.53,79.76,117112.0,74.6015,74.7419,74.4517,74.667,117112.0
2022-02-18 09:30:00,79.7,80.57,79.7,80.03,16198.0,74.6108,75.4253,74.6108,74.9198,16198.0
2022-02-18 10:00:00,80.02,80.16,79.95,79.97,16619.0,74.9104,75.0415,74.8449,74.8636,16619.0
2022-02-18 10:30:00,79.92,80.02,79.76,79.89,43266.0,74.8168,74.9104,74.667,74.7887,43266.0
2022-02-18 11:00:00,79.9,79.98,79.38,79.84,44390.0,74.7981,74.8729,74.3113,74.7419,44390.0
2022-02-18 11:30:00,79.84,79.88,79.22,79.22,15782.0,74.7419,74.7793,74.1615,74.1615,15782.0
2022-02-18 12:00:00,79.19,79.48,79.13,79.26,12475.0,74.1334,74.4049,74.0772,74.1989,12475.0
2022-02-18 12:30:00,79.26,79.28,79.02,79.03,10547.0,74.1989,74.2176,73.9742,73.9836,10547.0
2022-02-18 13:00:00,78.96,79.16,78.94,79.0,12137.0,73.9181,74.1053,73.8994,73.9555,12137.0
2022-02-18 13:30:00,78.99,79.38,78.99,79.31,24139.0,73.9462,74.3113,73.9462,74.2457,24139.0
2022-02-18 14:00:00,79.32,79.55,79.28,79.54,11649.0,74.2551,74.4704,74.2176,74.461,11649.0
2022-02-18 14:30:00,79.52,79.94,79.52,79.89,21795.0,74.4423,74.8355,74.4423,74.7887,21795.0
2022-02-18 15:00:00,79.85,79.96,79.6,79.6,29362.0,74.7512,74.8542,74.5172,74.5172,29362.0
2022-02-18 15:30:00,79.61,79.77,79.42,79.56,84144.0,74.5266,74.6764,74.3487,74.4798,84144.0
2022-02-22 09:30:00,78.84,79.56,78.12,79.56,29117.0,73.8057,74.4798,73.1317,74.4798,29117.0
2022-02-22 10:00:00,79.43,79.44,78.5,78.6,19122.0,74.3581,74.3674,73.4875,73.5811,19122.0
2022-02-22 10:30:00,78.49,78.65,78.3,78.36,45843.0,73.4781,73.6279,73.3002,73.3564,45843.0
2022-02-22 11:00:00,78.36,78.82,78.33,78.68,22689.0,73.3564,73.787,73.3283,73.656,22689.0
2022-02-22 11:30:00,78.8,78.99,78.64,78.76,25143.0,73.7683,73.9462,73.6185,73.7308,25143.0
2022-02-22 12:00:00,78.76,78.81,78.6,78.6,15344.0,73.7308,73.7777,73.5811,73.5811,15344.0
2022-02-22 12:30:00,78.6,78.61,78.27,78.3,25351.0,73.5811,73.5904,73.2721,73.3002,25351.0
2022-02-22 13:00:00,78.34,78.35,78.06,78.21,16216.0,73.3377,73.347,73.0755,73.216,16216.0
2022-02-22 13:30:00,78.2,78.27,77.74,77.89,82433.0,73.2066,73.2721,72.776,72.9164,82433.0
2022-02-22 14:00:00,77.86,78.09,77.78,77.88,29975.0,72.8883,73.1036,72.8134,72.907,29975.0
2022-02-22 14:30:00,77.9,78.32,77.82,78.22,55021.0,72.9258,73.3189,72.8509,73.2253,55021.0
2022-02-22 15:00:00,78.23,78.49,78.1,78.21,61042.0,73.2347,73.4781,73.113,73.216,61042.0
2022-02-22 15:30:00,78.21,78.45,77.87,77.94,163923.0,73.216,73.4406,72.8977,72.9632,163923.0
2022-02-23 09:30:00,78.05,78.65,77.94,78.29,29020.0,73.0662,73.6279,72.9632,73.2909,29020.0
2022-02-23 10:00:00,78.36,78.36,78.01,78.31,21373.0,73.3564,73.3564,73.0287,73.3096,21373.0
2022-02-23 10:30:00,78.31,78.59,78.2,78.46,29646.0,73.3096,73.5717,73.2066,73.45,29646.0
2022-02-23 11:00:00,78.43,78.57,78.26,78.31,22572.0,73.4219,73.553,73.2628,73.3096,22572.0
2022-02-23 11:30:00,78.35,78.39,78.13,78.13,22158.0,73.347,73.3845,73.1411,73.1411,22158.0
2022-02-23 12:00:00,78.13,78.26,77.88,78.2,16754.0,73.1411,73.2628,72.907,73.2066,16754.0
2022-02-23 12:30:00,78.2,78.25,77.88,77.94,15082.0,73.2066,73.2534,72.907,72.9632,15082.0
2022-02-23 13:00:00,77.92,77.92,77.61,77.62,19480.0,72.9445,72.9445,72.6543,72.6636,19480.0
2022-02-23 13:30:00,77.63,77.81,77.53,77.67,17398.0,72.673,72.8415,72.5794,72.7104,17398.0
2022-02-23 14:00:00,77.68,77.81,77.34,77.35,18063.0,72.7198,72.8415,72.4015,72.4109,18063.0
2022-02-23 14:30:00,77.4,77.49,77.13,77.17,24954.0,72.4577,72.5419,72.2049,72.2424,24954.0
2022-02-23 15:00:00,77.16,77.47,77.14,77.45,37762.0,72.233,72.5232,72.2143,72.5045,37762.0
2022-02-23 15:30:00,77.43,77.43,76.92,76.96,93529.0,72.4858,72.4858,72.0083,72.0458,93529.0
2022-02-24 09:30:00,75.95,76.94,75.19,75.9,74306.0,71.1003,72.0271,70.3888,71.0535,74306.0
2022-02-24 10:00:00,75.86,76.15,75.53,76.0,62228.0,71.016,71.2875,70.7071,71.1471,62228.0
2022-02-24 10:30:00,76.01,76.37,76.0,76.31,38711.0,71.1564,71.4935,71.1471,71.4373,38711.0
2022-02-24 11:00:00,76.27,76.45,76.11,76.14,29637.0,71.3998,71.5684,71.2501,71.2781,29637.0
2022-02-24 11:30:00,76.19,76.23,75.8,75.84,26778.0,71.325,71.3624,70.9599,70.9973,26778.0
2022-02-24 12:00:00,75.83,75.99,75.72,75.91,39024.0,70.9879,71.1377,70.885,71.0628,39024.0
2022-02-24 12:30:00,75.96,76.3,75.84,76.12,24708.0,71.1096,71.4279,70.9973,71.2594,24708.0
2022-02-24 13:00:00,76.12,76.14,75.8,75.8,16173.0,71.2594,71.2781,70.9599,70.9599,16173.0
2022-02-24 13:30:00,75.79,76.29,75.76,76.13,23488.0,70.9505,71.4186,70.9224,71.2688,23488.0
2022-02-24 14:00:00,76.13,76.45,76.04,76.41,18142.0,71.2688,71.5684,71.1845,71.5309,18142.0
2022-02-24 14:30:00,76.45,76.82,76.45,76.72,24886.0,71.5684,71.9147,71.5684,71.8211,24886.0
2022-02-24 15:00:00,76.69,76.91,76.69,76.7,26337.0,71.793,71.999,71.793,71.8024,26337.0
2022-02-24 15:30:00,76.72,77.63,76.67,77.55,126547.0,71.8211,72.673,71.7743,72.5981,126547.0
2022-02-25 09:30:00,77.59,78.58,77.12,77.99,25806.0,72.6356,73.5623,72.1956,73.01,25806.0
2022-02-25 10:00:00,78.03,78.45,77.89,78.45,22577.0,73.0475,73.4406,72.9164,73.4406,22577.0
2022-02-25 10:30:00,78.43,78.9,78.25,78.68,22136.0,73.4219,73.8619,73.2534,73.656,22136.0
2022-02-25 11:00:00,78.71,78.96,78.67,78.67,30245.0,73.684,73.9181,73.6466,73.6466,30245.0
2022-02-25 11:30:00,78.69,78.75,78.53,78.68,24684.0,73.6653,73.7215,73.5155,73.656,24684.0
2022-02-25 12:00:00,78.72,78.96,78.66,78.93,31211.0,73.6934,73.9181,73.6372,73.89,31211.0
2022-02-25 12:30:00,78.92,79.16,78.85,79.0,27973.0,73.8806,74.1053,73.8151,73.9555,27973.0
2022-02-25 13:00:00,79.06,79.1,78.74,78.91,28367.0,74.0117,74.0491,73.7121,73.8713,28367.0
2022-02-25 13:30:00,78.9,79.25,78.85,79.07,16554.0,73.8619,74.1896,73.8151,74.0211,16554.0
2022-02-25 14:00:00,79.06,79.17,78.94,79.15,12284.0,74.0117,74.1147,73.8994,74.0959,12284.0
2022-02-25 14:30:00,79.16,79.21,78.87,79.02,21441.0,74.1053,74.1521,73.8338,73.9742,21441.0
2022-02-25 15:00:00,79.01,79.01,78.84,78.94,32694.0,73.9649,73.9649,73.8057,73.8994,32694.0
2022-02-25 15:30:00,78.95,79.0,78.73,78.95,57622.0,73.9087,73.9555,73.7028,73.9087,57622.0
2022-02-28 09:30:00,77.97,78.97,77.75,78.51,25905.0,72.9913,73.9274,72.7853,73.4968,25905.0
2022-02-28 10:00:00,78.59,78.66,78.34,78.56,15268.0,73.5717,73.6372,73.3377,73.5436,15268.0
2022-02-28 10:30:00,78.5,78.59,78.22,78.59,24691.0,73.4875,73.5717,73.2253,73.5717,24691.0
2022-02-28 11:00:00,78.61,78.96,78.51,78.88,14714.0,73.5904,73.9181,73.4968,73.8432,14714.0
2022-02-28 11:30:00,78.84,78.88,78.44,78.56,14772.0,73.8057,73.8432,73.4313,73.5436,14772.0
2022-02-28 12:00:00,78.56,78.65,78.32,78.33,15181.0,73.5436,73.6279,73.3189,73.3283,15181.0
2022-02-28 12:30:00,78.34,78.37,78.18,78.33,19211.0,73.3377,73.3658,73.1879,73.3283,19211.0
2022-02-28 13:00:00,78.33,78.61,78.32,78.48,44276.0,73.3283,73.5904,73.3189,73.4687,44276.0
2022-02-28 13:30:00,78.47,78.68,78.4,78.5,33492.0,73.4594,73.656,73.3938,73.4875,33492.0
2022-02-28 14:00:00,78.4,78.42,78.08,78.13,39014.0,73.3938,73.4126,73.0943,73.1411,39014.0
2022-02-28 14:30:00,78.14,78.32,78.05,78.27,25066.0,73.1504,73.3189,73.0662,73.2721,25066.0
2022-02-28 15:00:00,78.27,78.49,78.13,78.41,39955.0,73.2721,73.4781,73.1411,73.4032,39955.0
2022-02-28 15:30:00,78.38,78.73,78.17,78.7,99696.0,73.3751,73.7028,73.1785,73.6747,99696.0
2022-03-01 09:30:00,78.31,79.24,78.31,78.51,28427.0,73.3096,74.1802,73.3096,73.4968,28427.0
2022-03-01 10:00:00,78.51,78.66,78.26,78.32,39096.0,73.4968,73.6372,73.2628,73.3189,39096.0
2022-03-01 10:30:00,78.34,78.59,78.23,78.44,20681.0,73.3377,73.5717,73.2347,73.4313,20681.0
2022-03-01 11:00:00,78.45,78.67,78.41,78.58,12063.0,73.4406,73.6466,73.4032,73.5623,12063.0
2022-03-01 11:30:00,78.58,78.66,78.11,78.23,28350.0,73.5623,73.6372,73.1224,73.2347,28350.0
2022-03-01 12:00:00,78.21,78.33,78.0,78.25,17565.0,73.216,73.3283,73.0194,73.2534,17565.0
2022-03-01 12:30:00,78.25,78.57,78.25,78.53,13337.0,73.2534,73.553,73.2534,73.5155,13337.0
2022-03-01 13:00:00,78.51,78.59,78.02,78.03,28588.0,73.4968,73.5717,73.0381,73.0475,28588.0
2022-03-01 13:30:00,78.01,78.5,78.01,78.45,22340.0,73.0287,73.4875,73.0287,73.4406,22340.0
2022-03-01 14:00:00,78.49,78.58,78.2,78.51,17941.0,73.4781,73.5623,73.2066,73.4968,17941.0
2022-03-01 14:30:00,78.53,78.74,78.45,78.56,19775.0,73.5155,73.7121,73.4406,73.5436,19775.0
2022-03-01 15:00:00,78.54,78.86,78.53,78.59,37979.0,73.5249,73.8245,73.5155,73.5717,37979.0
2022-03-01 15:30:00,78.58,78.66,78.04,78.41,111632.0,73.5623,73.6372,73.0568,73.4032,111632.0
2022-03-02 09:30:00,78.65,79.06,78.5,79.03,20887.0,73.6279,74.0117,73.4875,73.9836,20887.0
2022-03-02 10:00:00,79.01,79.72,78.93,79.72,23922.0,73.9649,74.6295,73.89,74.6295,23922.0
2022-03-02 10:30:00,79.68,79.7,79.47,79.61,15671.0,74.5921,74.6108,74.3955,74.5266,15671.0
2022-03-02 11:00:00,79.59,79.79,79.47,79.73,16780.0,74.5078,74.6951,74.3955,74.6389,16780.0
2022-03-02 11:30:00,79.83,79.97,79.66,79.83,10247.0,74.7325,74.8636,74.5734,74.7325,10247.0
2022-03-02 12:00:00,79.84,80.1,79.81,80.08,18093.0,74.7419,74.9853,74.7138,74.9666,18093.0
2022-03-02 12:30:00,80.08,80.19,80.01,80.15,11962.0,74.9666,75.0695,74.901,75.0321,11962.0
2022-03-02 13:00:00,80.15,80.2,80.05,80.13,21507.0,75.0321,75.0789,74.9385,75.0134,21507.0
2022-03-02 13:30:00,80.16,80.42,80.13,80.42,22152.0,75.0415,75.2849,75.0134,75.2849,22152.0
2022-03-02 14:00:00,80.44,80.48,80.34,80.39,11536.0,75.3036,75.341,75.21,75.2568,11536.0
2022-03-02 14:30:00,80.41,80.5,80.21,80.27,18612.0,75.2755,75.3597,75.0883,75.1444,18612.0
2022-03-02 15:00:00,80.26,80.48,80.22,80.39,20597.0,75.1351,75.341,75.0976,75.2568,20597.0
2022-03-02 15:30:00,80.39,80.66,80.36,80.45,58086.0,75.2568,75.5095,75.2287,75.3129,58086.0
2022-03-03 09:30:00,80.0,80.63,79.89,80.28,47296.0,74.8917,75.4814,74.7887,75.1538,47296.0
2022-03-03 10:00:00,80.28,80.28,79.78,80.08,21909.0,75.1538,75.1538,74.6857,74.9666,21909.0
2022-03-03 10:30:00,80.12,80.12,79.63,79.64,10421.0,75.004,75.004,74.5453,74.5547,10421.0
2022-03-03 11:00:00,79.69,79.84,79.61,79.68,11328.0,74.6015,74.7419,74.5266,74.5921,11328.0
2022-03-03 11:30:00,79.68,79.75,79.55,79.63,17623.0,74.5921,74.6576,74.4704,74.5453,17623.0
2022-03-03 12:00:00,79.61,79.88,79.6,79.67,14986.0,74.5266,74.7793,74.5172,74.5827,14986.0
2022-03-03 12:30:00,79.67,80.28,79.64,80.17,39540.0,74.5827,75.1538,74.5547,75.0508,39540.0
2022-03-03 13:00:00,80.16,80.47,80.09,80.47,12923.0,75.0415,75.3317,74.9759,75.3317,12923.0
2022-03-03 13:30:00,80.45,80.53,80.29,80.5,7808.0,75.3129,75.3878,75.1632,75.3597,7808.0
2022-03-03 14:00:00,80.5,80.71,80.41,80.61,16296.0,75.3597,75.5563,75.2755,75.4627,16296.0
2022-03-03 14:30:00,80.6,80.6,80.39,80.42,20929.0,75.4534,75.4534,75.2568,75.2849,20929.0
2022-03-03 15:00:00,80.41,80.61,80.22,80.61,16893.0,75.2755,75.4627,75.0976,75.4627,16893.0
2022-03-03 15:30:00,80.59,80.7,80.42,80.6,66350.0,75.444,75.547,75.2849,75.4534,66350.0
2022-03-04 09:30:00,79.95,80.5,79.66,80.43,20438.0,74.8449,75.3597,74.5734,75.2942,20438.0
2022-03-04 10:00:00,80.54,80.72,79.93,80.43,25456.0,75.3972,75.5657,74.8261,75.2942,25456.0
2022-03-04 10:30:00,80.39,80.77,80.29,80.74,19461.0,75.2568,75.6125,75.1632,75.5844,19461.0
2022-03-04 11:00:00,80.66,80.78,80.48,80.71,24523.0,75.5095,75.6219,75.341,75.5563,24523.0
2022-03-04 11:30:00,80.72,80.8,80.55,80.72,24590.0,75.5657,75.6406,75.4065,75.5657,24590.0
2022-03-04 12:00:00,80.69,81.13,80.68,81.13,26822.0,75.5376,75.9495,75.5282,75.9495,26822.0
2022-03-04 12:30:00,81.13,81.29,81.07,81.28,18478.0,75.9495,76.0993,75.8933,76.0899,18478.0
2022-03-04 13:00:00,81.3,81.4,81.24,81.24,31489.0,76.1087,76.2023,76.0525,76.0525,31489.0
2022-03-04 13:30:00,81.25,81.33,81.02,81.05,20804.0,76.0619,76.1367,75.8465,75.8746,20804.0
2022-03-04 14:00:00,81.07,81.13,80.7,81.02,28692.0,75.8933,75.9495,75.547,75.8465,28692.0
2022-03-04 14:30:00,81.02,81.17,80.91,80.97,20553.0,75.8465,75.987,75.7436,75.7997,20553.0
2022-03-04 15:00:00,81.0,81.45,81.0,81.38,33983.0,75.8278,76.2491,75.8278,76.1836,33983.0
2022-03-04 15:30:00,81.42,81.9,81.18,81.88,144091.0,76.221,76.6703,75.9963,76.6516,144091.0
2022-03-07 09:30:00,81.35,81.77,80.93,81.72,22758.0,76.1555,76.5486,75.7623,76.5018,22758.0
2022-03-07 10:00:00,81.68,82.17,81.64,81.95,40370.0,76.4644,76.9231,76.4269,76.7172,40370.0
2022-03-07 10:30:00,82.02,82.06,81.77,81.98,19150.0,76.7827,76.8201,76.5486,76.7452,19150.0
2022-03-07 11:00:00,81.94,82.07,81.54,81.65,16374.0,76.7078,76.8295,76.3333,76.4363,16374.0
2022-03-07 11:30:00,81.68,81.86,81.22,81.22,26842.0,76.4644,76.6329,76.0338,76.0338,26842.0
2022-03-07 12:00:00,81.2,81.25,80.64,80.7,31215.0,76.015,76.0619,75.4908,75.547,31215.0
2022-03-07 12:30:00,80.69,81.01,80.64,80.74,18966.0,75.5376,75.8372,75.4908,75.5844,18966.0
2022-03-07 13:00:00,80.74,81.12,80.7,81.05,16146.0,75.5844,75.9402,75.547,75.8746,16146.0
2022-03-07 13:30:00,81.07,81.34,81.06,81.18,14510.0,75.8933,76.1461,75.884,75.9963,14510.0
2022-03-07 14:00:00,81.19,81.5,81.08,81.13,14208.0,76.0057,76.2959,75.9027,75.9495,14208.0
2022-03-07 14:30:00,81.13,81.23,80.99,81.02,18512.0,75.9495,76.0431,75.8185,75.8465,18512.0
2022-03-07 15:00:00,81.03,81.26,81.0,81.15,20961.0,75.8559,76.0712,75.8278,75.9682,20961.0
2022-03-07 15:30:00,81.07,81.13,80.4,80.44,134246.0,75.8933,75.9495,75.2661,75.3036,134246.0
2022-03-08 09:30:00,80.34,80.35,79.46,80.03,34352.0,75.21,75.2193,74.3862,74.9198,34352.0
2022-03-08 10:00:00,79.99,79.99,78.88,78.88,29785.0,74.8823,74.8823,73.8432,73.8432,29785.0
2022-03-08 10:30:00,78.92,79.44,78.88,79.09,20316.0,73.8806,74.3674,73.8432,74.0398,20316.0
2022-03-08 11:00:00,79.0,79.0,78.35,78.35,22175.0,73.9555,73.9555,73.347,73.347,22175.0
2022-03-08 11:30:00,78.29,78.71,78.17,78.56,19104.0,73.2909,73.684,73.1785,73.5436,19104.0
2022-03-08 12:00:00,78.61,79.18,78.54,79.14,22347.0,73.5904,74.124,73.5249,74.0866,22347.0
2022-03-08 12:30:00,79.12,79.39,78.95,79.01,26696.0,74.0679,74.3206,73.9087,73.9649,26696.0
2022-03-08 13:00:00,79.02,79.24,78.81,78.87,23830.0,73.9742,74.1802,73.7777,73.8338,23830.0
2022-03-08 13:30:00,78.81,79.02,78.72,78.74,60627.0,73.7777,73.9742,73.6934,73.7121,60627.0
2022-03-08 14:00:00,78.74,79.14,78.55,79.14,33245.0,73.7121,74.0866,73.5343,74.0866,33245.0
2022-03-08 14:30:00,79.15,79.66,79.05,79.42,27672.0,74.0959,74.5734,74.0023,74.3487,27672.0
2022-03-08 15:00:00,79.47,79.76,79.21,79.22,30960.0,74.3955,74.667,74.1521,74.1615,30960.0
2022-03-08 15:30:00,79.22,79.22,78.49,78.53,113603.0,74.1615,74.1615,73.4781,73.5155,113603.0
2022-03-09 09:30:00,79.51,79.79,79.06,79.5,19280.0,74.433,74.6951,74.0117,74.4236,19280.0
2022-03-09 10:00:00,79.19,79.44,79.15,79.3,22892.0,74.1334,74.3674,74.0959,74.2364,22892.0
2022-03-09 10:30:00,79.21,79.29,78.85,79.0,24336.0,74.1521,74.227,73.8151,73.9555,24336.0
2022-03-09 11:00:00,78.99,78.99,78.67,78.73,16808.0,73.9462,73.9462,73.6466,73.7028,16808.0
2022-03-09 11:30:00,78.72,79.05,78.72,78.99,21066.0,73.6934,74.0023,73.6934,73.9462,21066.0
2022-03-09 12:00:00,78.99,79.18,78.99,79.06,11741.0,73.9462,74.124,73.9462,74.0117,11741.0
2022-03-09 12:30:00,79.06,79.27,79.05,79.11,20835.0,74.0117,74.2083,74.0023,74.0585,20835.0
2022-03-09 13:00:00,79.1,79.18,79.05,79.11,12004.0,74.0491,74.124,74.0023,74.0585,12004.0
2022-03-09 13:30:00,79.11,79.11,78.79,78.95,36949.0,74.0585,74.0585,73.7589,73.9087,36949.0
2022-03-09 14:00:00,78.94,79.28,78.93,79.09,54220.0,73.8994,74.2176,73.89,74.0398,54220.0
2022-03-09 14:30:00,79.11,79.14,78.87,78.87,24531.0,74.0585,74.0866,73.8338,73.8338,24531.0
2022-03-09 15:00:00,78.88,79.24,78.88,79.08,31906.0,73.8432,74.1802,73.8432,74.0304,31906.0
2022-03-09 15:30:00,79.09,79.56,79.03,79.49,131338.0,74.0398,74.4798,73.9836,74.4142,131338.0
2022-03-10 09:30:00,79.04,79.8,78.2,79.79,23243.0,73.993,74.7044,73.2066,74.6951,23243.0
2022-03-10 10:00:00,79.96,79.99,79.19,79.24,19297.0,74.8542,74.8823,74.1334,74.1802,19297.0
2022-03-10 10:30:00,79.3,79.36,78.94,79.13,24238.0,74.2364,74.2925,73.8994,74.0772,24238.0
2022-03-10 11:00:00,79.13,79.35,78.97,79.04,23817.0,74.0772,74.2832,73.9274,73.993,23817.0
2022-03-10 11:30:00,79.04,79.15,78.81,79.03,19346.0,73.993,74.0959,73.7777,73.9836,19346.0
2022-03-10 12:00:00,79.04,79.34,78.96,79.25,16047.0,73.993,74.2738,73.9181,74.1896,16047.0
2022-03-10 12:30:00,79.25,79.4,79.17,79.38,15868.0,74.1896,74.33,74.1147,74.3113,15868.0
2022-03-10 13:00:00,79.4,79.53,79.34,79.51,21905.0,74.33,74.4517,74.2738,74.433,21905.0
2022-03-10 13:30:00,79.5,79.68,79.44,79.66,20202.0,74.4236,74.5921,74.3674,74.5734,20202.0
2022-03-10 14:00:00,79.67,79.95,79.61,79.77,29120.0,74.5827,74.8449,74.5266,74.6764,29120.0
2022-03-10 14:30:00,79.77,79.96,79.58,79.91,23659.0,74.6764,74.8542,74.4985,74.8074,23659.0
2022-03-10 15:00:00,79.9,79.94,79.62,79.84,27930.0,74.7981,74.8355,74.5359,74.7419,27930.0
2022-03-10 15:30:00,79.84,79.99,79.71,79.89,80653.0,74.7419,74.8823,74.6202,74.7887,80653.0
2022-03-11 09:30:00,79.74,80.21,79.69,79.83,42580.0,74.6483,75.0883,74.6015,74.7325,42580.0
2022-03-11 10:00:00,79.95,79.99,79.69,79.7,16339.0,74.8449,74.8823,74.6015,74.6108,16339.0
2022-03-11 10:30:00,79.59,79.96,79.5,79.96,11856.0,74.5078,74.8542,74.4236,74.8542,11856.0
2022-03-11 11:00:00,79.94,80.06,79.78,79.87,11023.0,74.8355,74.9478,74.6857,74.77,11023.0
2022-03-11 11:30:00,79.86,79.86,79.41,79.41,11056.0,74.7606,74.7606,74.3393,74.3393,11056.0
2022-03-11 12:00:00,79.44,79.72,79.4,79.48,13906.0,74.3674,74.6295,74.33,74.4049,13906.0
2022-03-11 12:30:00,79.48,79.55,79.28,79.28,12553.0,74.4049,74.4704,74.2176,74.2176,12553.0
2022-03-11 13:00:00,79.28,79.37,79.1,79.16,27493.0,74.2176,74.3019,74.0491,74.1053,27493.0
2022-03-11 13:30:00,79.15,79.34,79.02,79.18,26414.0,74.0959,74.2738,73.9742,74.124,26414.0
2022-03-11 14:00:00,79.18,79.42,79.14,79.42,19438.0,74.124,74.3487,74.0866,74.3487,19438.0
2022-03-11 14:30:00,79.42,79.62,79.4,79.58,18944.0,74.3487,74.5359,74.33,74.4985,18944.0
2022-03-11 15:00:00,79.59,79.66,79.32,79.34,21438.0,74.5078,74.5734,74.2551,74.2738,21438.0
2022-03-11 15:30:00,79.33,79.35,78.87,78.89,88793.0,74.2645,74.2832,73.8338,73.8525,88793.0
2022-03-14 09:30:00,79.22,79.46,78.99,79.23,50977.0,74.1615,74.3862,73.9462,74.1708,50977.0
2022-03-14 10:00:00,79.17,79.33,78.99,79.1,9989.0,74.1147,74.2645,73.9462,74.0491,9989.0
2022-03-14 10:30:00,79.15,79.68,79.12,79.68,59352.0,74.0959,74.5921,74.0679,74.5921,59352.0
2022-03-14 11:00:00,79.58,79.75,79.42,79.64,24667.0,74.4985,74.6576,74.3487,74.5547,24667.0
2022-03-14 11:30:00,79.61,79.66,79.31,79.34,15488.0,74.5266,74.5734,74.2457,74.2738,15488.0
2022-03-14 12:00:00,79.34,79.78,79.24,79.78,21074.0,74.2738,74.6857,74.1802,74.6857,21074.0
2022-03-14 12:30:00,79.75,79.77,79.51,79.57,14562.0,74.6576,74.6764,74.433,74.4891,14562.0
2022-03-14 13:00:00,79.55,79.61,79.36,79.54,12096.0,74.4704,74.5266,74.2925,74.461,12096.0
2022-03-14 13:30:00,79.56,79.62,79.15,79.16,18901.0,74.4798,74.5359,74.0959,74.1053,18901.0
2022-03-14 14:00:00,79.15,79.23,79.07,79.13,10161.0,74.0959,74.1708,74.0211,74.0772,10161.0
2022-03-14 14:30:00,79.09,79.37,79.07,79.26,17310.0,74.0398,74.3019,74.0211,74.1989,17310.0
2022-03-14 15:00:00,79.25,79.53,79.24,79.45,23173.0,74.1896,74.4517,74.1802,74.3768,23173.0
2022-03-14 15:30:00,79.45,79.46,79.16,79.31,53540.0,74.3768,74.3862,74.1053,74.2457,53540.0
2022-03-15 09:30:00,80.1,80.1,78.88,78.98,18880.0,74.9853,74.9853,73.8432,73.9368,18880.0
2022-03-15 10:00:00,78.89,79.02,78.63,79.0,20130.0,73.8525,73.9742,73.6091,73.9555,20130.0
2022-03-15 10:30:00,78.94,79.08,78.71,78.86,20079.0,73.8994,74.0304,73.684,73.8245,20079.0
2022-03-15 11:00:00,78.89,79.07,78.83,79.07,22121.0,73.8525,74.0211,73.7964,74.0211,22121.0
2022-03-15 11:30:00,79.07,79.42,79.0,79.06,20598.0,74.0211,74.3487,73.9555,74.0117,20598.0
2022-03-15 12:00:00,79.06,79.39,78.93,79.39,12422.0,74.0117,74.3206,73.89,74.3206,12422.0
2022-03-15 12:30:00,79.4,79.51,79.22,79.39,11857.0,74.33,74.433,74.1615,74.3206,11857.0
2022-03-15 13:00:00,79.43,79.52,79.3,79.33,23192.0,74.3581,74.4423,74.2364,74.2645,23192.0
2022-03-15 13:30:00,79.3,79.41,79.27,79.34,17622.0,74.2364,74.3393,74.2083,74.2738,17622.0
2022-03-15 14:00:00,79.34,79.38,79.02,79.09,15527.0,74.2738,74.3113,73.9742,74.0398,15527.0
2022-03-15 14:30:00,79.06,79.31,79.02,79.21,19057.0,74.0117,74.2457,73.9742,74.1521,19057.0
2022-03-15 15:00:00,79.19,79.33,79.01,79.09,38800.0,74.1334,74.2645,73.9649,74.0398,38800.0
2022-03-15 15:30:00,79.09,79.11,78.91,78.93,114358.0,74.0398,74.0585,73.8713,73.89,114358.0
2022-03-16 09:30:00,78.99,79.75,78.99,79.42,32789.0,73.9462,74.6576,73.9462,74.3487,32789.0
2022-03-16 10:00:00,79.39,79.47,79.15,79.34,23395.0,74.3206,74.3955,74.0959,74.2738,23395.0
2022-03-16 10:30:00,79.32,79.88,79.27,79.88,31163.0,74.2551,74.7793,74.2083,74.7793,31163.0
2022-03-16 11:00:00,79.86,80.0,79.74,79.78,20657.0,74.7606,74.8917,74.6483,74.6857,20657.0
2022-03-16 11:30:00,79.81,79.96,79.74,79.74,30207.0,74.7138,74.8542,74.6483,74.6483,30207.0
2022-03-16 12:00:00,79.76,80.33,79.73,80.22,33227.0,74.667,75.2006,74.6389,75.0976,33227.0
2022-03-16 12:30:00,80.23,80.35,80.05,80.11,22810.0,75.107,75.2193,74.9385,74.9946,22810.0
2022-03-16 13:00:00,80.09,80.09,79.98,80.04,13741.0,74.9759,74.9759,74.8729,74.9291,13741.0
2022-03-16 13:30:00,80.05,80.2,79.97,80.17,13306.0,74.9385,75.0789,74.8636,75.0508,13306.0
2022-03-16 14:00:00,80.14,80.17,79.5,79.54,50193.0,75.0227,75.0508,74.4236,74.461,50193.0
2022-03-16 14:30:00,79.52,80.03,79.35,79.97,100682.0,74.4423,74.9198,74.2832,74.8636,100682.0
2022-03-16 15:00:00,79.93,80.47,79.93,80.43,32933.0,74.8261,75.3317,74.8261,75.2942,32933.0
2022-03-16 15:30:00,80.43,80.87,80.4,80.79,78411.0,75.2942,75.7061,75.2661,75.6312,78411.0
2022-03-17 09:30:00,80.68,80.93,80.36,80.56,17058.0,75.5282,75.7623,75.2287,75.4159,17058.0
2022-03-17 10:00:00,80.64,80.87,80.52,80.78,12240.0,75.4908,75.7061,75.3785,75.6219,12240.0
2022-03-17 10:30:00,80.77,80.98,80.61,80.98,12779.0,75.6125,75.8091,75.4627,75.8091,12779.0
2022-03-17 11:00:00,80.99,81.13,80.93,80.97,10639.0,75.8185,75.9495,75.7623,75.7997,10639.0
2022-03-17 11:30:00,80.91,81.21,80.9,81.15,7903.0,75.7436,76.0244,75.7342,75.9682,7903.0
2022-03-17 12:00:00,81.11,81.39,81.09,81.34,9138.0,75.9308,76.1929,75.9121,76.1461,9138.0
2022-03-17 12:30:00,81.35,81.39,81.09,81.14,12137.0,76.1555,76.1929,75.9121,75.9589,12137.0
2022-03-17 13:00:00,81.08,81.13,80.89,81.06,15133.0,75.9027,75.9495,75.7248,75.884,15133.0
2022-03-17 13:30:00,81.08,81.48,80.93,81.28,15567.0,75.9027,76.2772,75.7623,76.0899,15567.0
2022-03-17 14:00:00,81.27,81.3,81.01,81.08,13828.0,76.0806,76.1087,75.8372,75.9027,13828.0
2022-03-17 14:30:00,81.09,81.14,80.99,81.12,8730.0,75.9121,75.9589,75.8185,75.9402,8730.0
2022-03-17 15:00:00,81.13,81.2,80.97,81.2,14019.0,75.9495,76.015,75.7997,76.015,14019.0
2022-03-17 15:30:00,81.18,81.33,81.09,81.26,56805.0,75.9963,76.1367,75.9121,76.0712,56805.0
2022-03-18 09:30:00,80.89,81.0,80.16,80.31,51407.0,75.7248,75.8278,75.0415,75.1819,51407.0
2022-03-18 10:00:00,80.36,80.98,80.36,80.92,19183.0,75.2287,75.8091,75.2287,75.7529,19183.0
2022-03-18 10:30:00,80.92,80.92,80.44,80.82,50773.0,75.7529,75.7529,75.3036,75.6593,50773.0
2022-03-18 11:00:00,80.79,80.89,80.47,80.69,49107.0,75.6312,75.7248,75.3317,75.5376,49107.0
2022-03-18 11:30:00,80.66,80.9,80.37,80.56,23627.0,75.5095,75.7342,75.238,75.4159,23627.0
2022-03-18 12:00:00,80.55,80.88,80.48,80.88,21854.0,75.4065,75.7155,75.341,75.7155,21854.0
2022-03-18 12:30:00,80.89,80.94,80.72,80.89,21177.0,75.7248,75.7716,75.5657,75.7248,21177.0
2022-03-18 13:00:00,80.9,81.38,80.9,81.33,19665.0,75.7342,76.1836,75.7342,76.1367,19665.0
2022-03-18 13:30:00,81.34,81.34,81.15,81.28,26736.0,76.1461,76.1461,75.9682,76.0899,26736.0
2022-03-18 14:00:00,81.29,81.33,81.09,81.12,30705.0,76.0993,76.1367,75.9121,75.9402,30705.0
2022-03-18 14:30:00,81.17,81.17,80.63,80.97,37485.0,75.987,75.987,75.4814,75.7997,37485.0
2022-03-18 15:00:00,80.93,81.36,80.88,81.23,35093.0,75.7623,76.1648,75.7155,76.0431,35093.0
2022-03-18 15:30:00,81.22,81.72,81.15,81.7,144546.0,76.0338,76.5018,75.9682,76.4831,144546.0
2022-03-21 09:30:00,81.79,82.23,81.12,82.09,27569.0,76.5674,76.9793,75.9402,76.8482,27569.0
2022-03-21 10:00:00,82.14,82.42,81.81,82.4,29660.0,76.895,77.1571,76.5861,77.1384,29660.0
2022-03-21 10:30:00,82.41,82.45,81.99,82.0,36357.0,77.1478,77.1852,76.7546,76.764,36357.0
2022-03-21 11:00:00,81.99,82.07,81.86,81.92,16424.0,76.7546,76.8295,76.6329,76.6891,16424.0
2022-03-21 11:30:00,81.9,81.96,81.5,81.69,18681.0,76.6703,76.7265,76.2959,76.4738,18681.0
2022-03-21 12:00:00,81.69,81.82,81.53,81.53,19771.0,76.4738,76.5955,76.324,76.324,19771.0
2022-03-21 12:30:00,81.48,81.48,81.11,81.15,25420.0,76.2772,76.2772,75.9308,75.9682,25420.0
2022-03-21 13:00:00,81.18,81.37,81.07,81.28,11686.0,75.9963,76.1742,75.8933,76.0899,11686.0
2022-03-21 13:30:00,81.29,81.46,81.28,81.39,10810.0,76.0993,76.2584,76.0899,76.1929,10810.0
2022-03-21 14:00:00,81.38,81.63,81.18,81.6,13000.0,76.1836,76.4176,75.9963,76.3895,13000.0
2022-03-21 14:30:00,81.6,81.76,81.48,81.48,18202.0,76.3895,76.5393,76.2772,76.2772,18202.0
2022-03-21 15:00:00,81.47,81.78,81.47,81.76,20671.0,76.2678,76.558,76.2678,76.5393,20671.0
2022-03-21 15:30:00,81.77,81.82,81.58,81.74,81261.0,76.5486,76.5955,76.3708,76.5206,81261.0
2022-03-22 09:30:00,82.62,82.62,81.21,81.56,23831.0,77.3444,77.3444,76.0244,76.3521,23831.0
2022-03-22 10:00:00,81.58,81.83,81.51,81.81,14785.0,76.3708,76.6048,76.3052,76.5861,14785.0
2022-03-22 10:30:00,81.81,81.97,81.62,81.62,24028.0,76.5861,76.7359,76.4082,76.4082,24028.0
2022-03-22 11:00:00,81.62,81.83,81.5,81.54,25843.0,76.4082,76.6048,76.2959,76.3333,25843.0
2022-03-22 11:30:00,81.54,81.63,81.37,81.58,16429.0,76.3333,76.4176,76.1742,76.3708,16429.0
2022-03-22 12:00:00,81.58,81.63,81.42,81.46,25389.0,76.3708,76.4176,76.221,76.2584,25389.0
2022-03-22 12:30:00,81.45,81.52,81.37,81.51,14047.0,76.2491,76.3146,76.1742,76.3052,14047.0
2022-03-22 13:00:00,81.52,81.78,81.51,81.61,20133.0,76.3146,76.558,76.3052,76.3989,20133.0
2022-03-22 13:30:00,81.62,81.66,81.54,81.56,20138.0,76.4082,76.4457,76.3333,76.3521,20138.0
2022-03-22 14:00:00,81.54,81.54,81.23,81.3,18582.0,76.3333,76.3333,76.0431,76.1087,18582.0
2022-03-22 14:30:00,81.3,81.43,81.24,81.35,26115.0,76.1087,76.2304,76.0525,76.1555,26115.0
2022-03-22 15:00:00,81.35,81.53,81.23,81.5,29791.0,76.1555,76.324,76.0431,76.2959,29791.0
2022-03-22 15:30:00,81.5,81.68,81.42,81.42,94526.0,76.2959,76.4644,76.221,76.221,94526.0
2022-03-23 09:30:00,81.35,81.35,80.75,81.09,13140.0,76.1555,76.1555,75.5938,75.9121,13140.0
2022-03-23 10:00:00,81.06,81.22,80.99,81.16,8826.0,75.884,76.0338,75.8185,75.9776,8826.0
2022-03-23 10:30:00,81.16,81.22,81.01,81.07,7006.0,75.9776,76.0338,75.8372,75.8933,7006.0
2022-03-23 11:00:00,81.13,81.32,80.9,80.98,13122.0,75.9495,76.1274,75.7342,75.8091,13122.0
2022-03-23 11:30:00,80.98,80.98,80.45,80.58,27297.0,75.8091,75.8091,75.3129,75.4346,27297.0
2022-03-23 12:00:00,80.57,80.62,80.36,80.48,41047.0,75.4253,75.4721,75.2287,75.341,41047.0
2022-03-23 12:30:00,80.47,80.5,80.23,80.3,17237.0,75.3317,75.3597,75.107,75.1725,17237.0
2022-03-23 13:00:00,80.31,80.41,80.18,80.36,15260.0,75.1819,75.2755,75.0602,75.2287,15260.0
2022-03-23 13:30:00,80.36,80.36,80.14,80.21,14095.0,75.2287,75.2287,75.0227,75.0883,14095.0
2022-03-23 14:00:00,80.23,80.37,80.22,80.28,21835.0,75.107,75.238,75.0976,75.1538,21835.0
2022-03-23 14:30:00,80.25,80.31,80.16,80.29,22873.0,75.1257,75.1819,75.0415,75.1632,22873.0
2022-03-23 15:00:00,80.29,80.43,80.27,80.35,22370.0,75.1632,75.2942,75.1444,75.2193,22370.0
2022-03-23 15:30:00,80.34,80.39,80.08,80.23,71241.0,75.21,75.2568,74.9666,75.107,71241.0
2022-03-24 09:30:00,80.52,81.2,80.32,81.08,12182.0,75.3785,76.015,75.1912,75.9027,12182.0
2022-03-24 10:00:00,81.08,81.5,81.08,81.44,11136.0,75.9027,76.2959,75.9027,76.2397,11136.0
2022-03-24 10:30:00,81.45,81.5,80.98,81.03,6210.0,76.2491,76.2959,75.8091,75.8559,6210.0
2022-03-24 11:00:00,81.07,81.26,81.0,81.09,7828.0,75.8933,76.0712,75.8278,75.9121,7828.0
2022-03-24 11:30:00,81.13,81.27,81.05,81.23,14932.0,75.9495,76.0806,75.8746,76.0431,14932.0
2022-03-24 12:00:00,81.26,81.26,81.02,81.02,8022.0,76.0712,76.0712,75.8465,75.8465,8022.0
2022-03-24 12:30:00,81.04,81.16,80.84,80.89,9790.0,75.8653,75.9776,75.678,75.7248,9790.0
2022-03-24 13:00:00,80.92,81.03,80.9,80.95,11549.0,75.7529,75.8559,75.7342,75.781,11549.0
2022-03-24 13:30:00,80.95,81.02,80.93,80.95,8408.0,75.781,75.8465,75.7623,75.781,8408.0
2022-03-24 14:00:00,80.95,81.07,80.95,81.01,7348.0,75.781,75.8933,75.781,75.8372,7348.0
2022-03-24 14:30:00,81.0,81.0,80.76,80.86,12163.0,75.8278,75.8278,75.6031,75.6968,12163.0
2022-03-24 15:00:00,80.89,81.26,80.86,81.19,10409.0,75.7248,76.0712,75.6968,76.0057,10409.0
2022-03-24 15:30:00,81.18,81.3,81.16,81.3,57747.0,75.9963,76.1087,75.9776,76.1087,57747.0
2022-03-25 09:30:00,81.31,81.48,81.15,81.42,16048.0,76.118,76.2772,75.9682,76.221,16048.0
2022-03-25 10:00:00,81.43,81.94,81.42,81.82,10639.0,76.2304,76.7078,76.221,76.5955,10639.0
2022-03-25 10:30:00,81.78,81.85,81.57,81.59,8481.0,76.558,76.6235,76.3614,76.3801,8481.0
2022-03-25 11:00:00,81.55,81.76,81.47,81.64,13629.0,76.3427,76.5393,76.2678,76.4269,13629.0
2022-03-25 11:30:00,81.63,81.63,81.43,81.44,8300.0,76.4176,76.4176,76.2304,76.2397,8300.0
2022-03-25 12:00:00,81.44,81.51,81.35,81.39,12798.0,76.2397,76.3052,76.1555,76.1929,12798.0
2022-03-25 12:30:00,81.39,81.5,81.36,81.37,9685.0,76.1929,76.2959,76.1648,76.1742,9685.0
2022-03-25 13:00:00,81.39,81.44,81.27,81.34,10664.0,76.1929,76.2397,76.0806,76.1461,10664.0
2022-03-25 13:30:00,81.45,81.55,81.39,81.52,13600.0,76.2491,76.3427,76.1929,76.3146,13600.0
2022-03-25 14:00:00,81.5,81.75,81.48,81.58,12375.0,76.2959,76.5299,76.2772,76.3708,12375.0
2022-03-25 14:30:00,81.58,81.59,81.36,81.44,12181.0,76.3708,76.3801,76.1648,76.2397,12181.0
2022-03-25 15:00:00,81.42,81.54,81.37,81.53,10818.0,76.221,76.3333,76.1742,76.324,10818.0
2022-03-25 15:30:00,81.54,81.92,81.36,81.9,72762.0,76.3333,76.6891,76.1648,76.6703,72762.0
2022-03-28 09:30:00,81.66,81.82,81.28,81.8,9504.0,76.4457,76.5955,76.0899,76.5767,9504.0
2022-03-28 10:00:00,81.73,81.99,81.65,81.75,6421.0,76.5112,76.7546,76.4363,76.5299,6421.0
2022-03-28 10:30:00,81.74,81.81,81.63,81.66,6684.0,76.5206,76.5861,76.4176,76.4457,6684.0
2022-03-28 11:00:00,81.67,81.75,81.5,81.56,6543.0,76.455,76.5299,76.2959,76.3521,6543.0
2022-03-28 11:30:00,81.56,81.59,81.45,81.47,8451.0,76.3521,76.3801,76.2491,76.2678,8451.0
2022-03-28 12:00:00,81.44,81.75,81.44,81.73,5976.0,76.2397,76.5299,76.2397,76.5112,5976.0
2022-03-28 12:30:00,81.73,82.0,81.7,82.0,11013.0,76.5112,76.764,76.4831,76.764,11013.0
2022-03-28 13:00:00,81.98,81.99,81.85,81.89,9816.0,76.7452,76.7546,76.6235,76.661,9816.0
2022-03-28 13:30:00,81.86,81.96,81.62,81.96,17729.0,76.6329,76.7265,76.4082,76.7265,17729.0
2022-03-28 14:00:00,81.94,81.99,81.77,81.78,11472.0,76.7078,76.7546,76.5486,76.558,11472.0
2022-03-28 14:30:00,81.83,82.0,81.8,81.95,12957.0,76.6048,76.764,76.5767,76.7172,12957.0
2022-03-28 15:00:00,81.94,82.0,81.92,81.96,11077.0,76.7078,76.764,76.6891,76.7265,11077.0
2022-03-28 15:30:00,81.96,82.04,81.87,82.04,40366.0,76.7265,76.8014,76.6423,76.8014,40366.0
2022-03-29 09:30:00,82.16,82.63,82.05,82.6,48977.0,76.9137,77.3537,76.8108,77.3256,48977.0
2022-03-29 10:00:00,82.67,82.89,82.46,82.52,36775.0,77.3912,77.5971,77.1946,77.2508,36775.0
2022-03-29 10:30:00,82.52,82.55,82.26,82.41,14788.0,77.2508,77.2788,77.0074,77.1478,14788.0
2022-03-29 11:00:00,82.42,82.58,82.26,82.3,11348.0,77.1571,77.3069,77.0074,77.0448,11348.0
2022-03-29 11:30:00,82.33,82.55,82.33,82.55,22006.0,77.0729,77.2788,77.0729,77.2788,22006.0
2022-03-29 12:00:00,82.59,82.82,82.51,82.8,20078.0,77.3163,77.5316,77.2414,77.5129,20078.0
2022-03-29 12:30:00,82.81,82.92,82.76,82.85,21828.0,77.5222,77.6252,77.4754,77.5597,21828.0
2022-03-29 13:00:00,82.86,82.99,82.84,82.97,30560.0,77.569,77.6907,77.5503,77.672,30560.0
2022-03-29 13:30:00,82.96,83.25,82.93,83.25,37421.0,77.6627,77.9341,77.6346,77.9341,37421.0
2022-03-29 14:00:00,83.25,83.3,83.06,83.28,26402.0,77.9341,77.981,77.7563,77.9622,26402.0
2022-03-29 14:30:00,83.29,83.48,83.26,83.46,30981.0,77.9716,78.1495,77.9435,78.1307,30981.0
2022-03-29 15:00:00,83.46,83.93,83.44,83.91,45386.0,78.1307,78.5707,78.112,78.552,45386.0
2022-03-29 15:30:00,83.9,83.98,83.71,83.91,87158.0,78.5426,78.6175,78.3648,78.552,87158.0
2022-03-30 09:30:00,83.54,83.97,83.25,83.86,21052.0,78.5783,78.9828,78.3056,78.8793,21052.0
2022-03-30 10:00:00,83.88,83.92,83.19,83.34,15175.0,78.8982,78.9358,78.2491,78.3902,15175.0
2022-03-30 10:30:00,83.34,83.64,83.23,83.43,63419.0,78.3902,78.6724,78.2868,78.4749,63419.0
2022-03-30 11:00:00,83.44,83.57,83.24,83.39,18681.0,78.4843,78.6066,78.2962,78.4373,18681.0
2022-03-30 11:30:00,83.36,83.38,83.24,83.37,12274.0,78.409,78.4279,78.2962,78.4184,12274.0
2022-03-30 12:00:00,83.37,83.47,83.24,83.24,5788.0,78.4184,78.5125,78.2962,78.2962,5788.0
2022-03-30 12:30:00,83.29,83.37,83.08,83.09,8825.0,78.3432,78.4184,78.1457,78.1551,8825.0
2022-03-30 13:00:00,83.09,83.11,82.79,82.79,12657.0,78.1551,78.1739,77.8729,77.8729,12657.0
2022-03-30 13:30:00,82.78,82.84,82.6,82.71,31225.0,77.8635,77.9199,77.6942,77.7976,31225.0
2022-03-30 14:00:00,82.73,82.83,82.57,82.65,35232.0,77.8165,77.9105,77.666,77.7412,35232.0
2022-03-30 14:30:00,82.65,82.67,82.48,82.48,12123.0,77.7412,77.76,77.5813,77.5813,12123.0
2022-03-30 15:00:00,82.46,82.53,82.4,82.52,17100.0,77.5625,77.6283,77.5061,77.6189,17100.0
2022-03-30 15:30:00,82.51,82.88,82.51,82.88,70565.0,77.6095,77.9575,77.6095,77.9575,70565.0
2022-03-31 09:30:00,82.86,83.82,82.51,83.33,16270.0,77.9387,78.8417,77.6095,78.3808,16270.0
2022-03-31 10:00:00,83.31,83.36,82.73,82.95,7935.0,78.362,78.409,77.8165,78.0234,7935.0
2022-03-31 10:30:00,82.95,83.27,82.92,83.2,9836.0,78.0234,78.3244,77.9952,78.2585,9836.0
2022-03-31 11:00:00,83.2,83.34,83.13,83.33,8676.0,78.2585,78.3902,78.1927,78.3808,8676.0
2022-03-31 11:30:00,83.3,83.37,83.05,83.05,94291.0,78.3526,78.4184,78.1174,78.1174,94291.0
2022-03-31 12:00:00,83.1,83.2,82.92,82.95,6123.0,78.1645,78.2585,77.9952,78.0234,6123.0
2022-03-31 12:30:00,82.97,83.06,82.93,83.06,7249.0,78.0422,78.1269,78.0046,78.1269,7249.0
2022-03-31 13:00:00,83.06,83.06,82.89,82.98,10418.0,78.1269,78.1269,77.967,78.0516,10418.0
2022-03-31 13:30:00,82.98,83.02,82.86,82.97,8113.0,78.0516,78.0892,77.9387,78.0422,8113.0
2022-03-31 14:00:00,82.95,82.95,82.78,82.83,5240.0,78.0234,78.0234,77.8635,77.9105,5240.0
2022-03-31 14:30:00,82.81,82.89,82.75,82.87,9203.0,77.8917,77.967,77.8353,77.9481,9203.0
2022-03-31 15:00:00,82.9,82.9,82.7,82.7,9421.0,77.9764,77.9764,77.7882,77.7882,9421.0
2022-03-31 15:30:00,82.75,82.8,82.12,82.19,106405.0,77.8353,77.8823,77.2427,77.3085,106405.0
2022-04-01 09:30:00,82.44,83.26,82.43,82.66,98450.0,77.5437,78.315,77.5343,77.7506,98450.0
2022-04-01 10:00:00,82.62,82.66,82.04,82.05,15288.0,77.713,77.7506,77.1674,77.1768,15288.0
2022-04-01 10:30:00,82.07,82.3,82.04,82.3,17757.0,77.1957,77.412,77.1674,77.412,17757.0
2022-04-01 11:00:00,82.29,82.56,82.17,82.23,30416.0,77.4026,77.6566,77.2897,77.3462,30416.0
2022-04-01 11:30:00,82.27,82.3,82.16,82.16,17936.0,77.3838,77.412,77.2803,77.2803,17936.0
2022-04-01 12:00:00,82.18,82.19,81.89,82.14,10041.0,77.2991,77.3085,77.0263,77.2615,10041.0
2022-04-01 12:30:00,82.13,82.22,82.05,82.14,5032.0,77.2521,77.3367,77.1768,77.2615,5032.0
2022-04-01 13:00:00,82.17,82.23,82.09,82.23,5766.0,77.2897,77.3462,77.2145,77.3462,5766.0
2022-04-01 13:30:00,82.23,82.33,82.2,82.22,40086.0,77.3462,77.4402,77.3179,77.3367,40086.0
2022-04-01 14:00:00,82.22,82.71,82.22,82.63,73050.0,77.3367,77.7976,77.3367,77.7224,73050.0
2022-04-01 14:30:00,82.73,83.0,82.73,82.97,18744.0,77.8165,78.0704,77.8165,78.0422,18744.0
2022-04-01 15:00:00,82.97,83.17,82.97,83.05,12655.0,78.0422,78.2303,78.0422,78.1174,12655.0
2022-04-01 15:30:00,83.03,83.46,82.95,83.45,66183.0,78.0986,78.5031,78.0234,78.4937,66183.0
2022-04-04 09:30:00,83.16,83.18,82.6,83.09,38153.0,78.2209,78.2397,77.6942,78.1551,38153.0
2022-04-04 10:00:00,83.06,83.12,82.72,82.81,16337.0,78.1269,78.1833,77.807,77.8917,16337.0
2022-04-04 10:30:00,82.82,82.93,82.76,82.78,14374.0,77.9011,78.0046,77.8447,77.8635,14374.0
2022-04-04 11:00:00,82.79,82.96,82.7,82.94,10504.0,77.8729,78.0328,77.7882,78.014,10504.0
2022-04-04 11:30:00,82.94,82.94,82.55,82.93,19127.0,78.014,78.014,77.6471,78.0046,19127.0
2022-04-04 12:00:00,82.92,83.03,82.64,82.68,53156.0,77.9952,78.0986,77.7318,77.7694,53156.0
2022-04-04 12:30:00,82.68,82.74,82.44,82.67,13319.0,77.7694,77.8259,77.5437,77.76,13319.0
2022-04-04 13:00:00,82.64,82.8,82.64,82.77,7370.0,77.7318,77.8823,77.7318,77.8541,7370.0
2022-04-04 13:30:00,82.77,82.88,82.72,82.88,14699.0,77.8541,77.9575,77.807,77.9575,14699.0
2022-04-04 14:00:00,82.87,82.95,82.7,82.89,13548.0,77.9481,78.0234,77.7882,77.967,13548.0
2022-04-04 14:30:00,82.88,82.88,82.72,82.79,13398.0,77.9575,77.9575,77.807,77.8729,13398.0
2022-04-04 15:00:00,82.82,83.14,82.82,82.99,36712.0,77.9011,78.2021,77.9011,78.061,36712.0
2022-04-04 15:30:00,82.98,83.16,82.91,83.16,80183.0,78.0516,78.2209,77.9858,78.2209,80183.0
2022-04-05 09:30:00,83.12,83.76,82.77,83.65,30439.0,78.1833,78.7853,77.8541,78.6818,30439.0
2022-04-05 10:00:00,83.58,83.72,83.03,83.23,16945.0,78.616,78.7477,78.0986,78.2868,16945.0
2022-04-05 10:30:00,83.19,83.27,82.91,82.95,28235.0,78.2491,78.3244,77.9858,78.0234,28235.0
2022-04-05 11:00:00,82.91,83.15,82.77,83.0,22261.0,77.9858,78.2115,77.8541,78.0704,22261.0
2022-04-05 11:30:00,82.97,83.17,82.97,83.11,8631.0,78.0422,78.2303,78.0422,78.1739,8631.0
2022-04-05 12:00:00,83.08,83.11,82.91,82.95,9258.0,78.1457,78.1739,77.9858,78.0234,9258.0
2022-04-05 12:30:00,82.98,83.08,82.93,83.02,10844.0,78.0516,78.1457,78.0046,78.0892,10844.0
2022-04-05 13:00:00,83.02,83.12,82.75,82.82,21856.0,78.0892,78.1833,77.8353,77.9011,21856.0
2022-04-05 13:30:00,82.83,82.89,82.45,82.48,36515.0,77.9105,77.967,77.5531,77.5813,36515.0
2022-04-05 14:00:00,82.45,82.85,82.4,82.76,29779.0,77.5531,77.9293,77.5061,77.8447,29779.0
2022-04-05 14:30:00,82.76,82.84,82.59,82.75,25979.0,77.8447,77.9199,77.6848,77.8353,25979.0
2022-04-05 15:00:00,82.76,82.76,82.59,82.67,23633.0,77.8447,77.8447,77.6848,77.76,23633.0
2022-04-05 15:30:00,82.66,82.66,82.24,82.59,122104.0,77.7506,77.7506,77.3556,77.6848,122104.0
2022-04-06 09:30:00,82.27,82.8,82.1,82.71,23101.0,77.3838,77.8823,77.2239,77.7976,23101.0
2022-04-06 10:00:00,82.7,82.9,82.45,82.68,12583.0,77.7882,77.9764,77.5531,77.7694,12583.0
2022-04-06 10:30:00,82.67,82.69,82.21,82.21,11215.0,77.76,77.7788,77.3273,77.3273,11215.0
2022-04-06 11:00:00,82.25,82.71,82.24,82.65,26334.0,77.365,77.7976,77.3556,77.7412,26334.0
2022-04-06 11:30:00,82.66,82.67,82.51,82.53,8561.0,77.7506,77.76,77.6095,77.6283,8561.0
2022-04-06 12:00:00,82.55,82.67,82.41,82.45,18740.0,77.6471,77.76,77.5155,77.5531,18740.0
2022-04-06 12:30:00,82.51,82.77,82.49,82.77,7259.0,77.6095,77.8541,77.5907,77.8541,7259.0
2022-04-06 13:00:00,82.72,82.74,82.56,82.67,10313.0,77.807,77.8259,77.6566,77.76,10313.0
2022-04-06 13:30:00,82.64,82.72,82.46,82.47,10977.0,77.7318,77.807,77.5625,77.5719,10977.0
2022-04-06 14:00:00,82.47,82.64,82.11,82.32,24150.0,77.5719,77.7318,77.2333,77.4308,24150.0
2022-04-06 14:30:00,82.29,82.53,82.28,82.41,18480.0,77.4026,77.6283,77.3932,77.5155,18480.0
2022-04-06 15:00:00,82.45,82.52,82.26,82.27,18699.0,77.5531,77.6189,77.3744,77.3838,18699.0
2022-04-06 15:30:00,82.25,82.48,82.2,82.36,67985.0,77.365,77.5813,77.3179,77.4684,67985.0
2022-04-07 09:30:00,82.29,82.64,82.21,82.31,16592.0,77.4026,77.7318,77.3273,77.4214,16592.0
2022-04-07 10:00:00,82.4,82.48,82.0,82.02,103787.0,77.5061,77.5813,77.1298,77.1486,103787.0
2022-04-07 10:30:00,82.07,82.28,82.06,82.24,14255.0,77.1957,77.3932,77.1862,77.3556,14255.0
2022-04-07 11:00:00,82.24,82.62,82.24,82.51,63205.0,77.3556,77.713,77.3556,77.6095,63205.0
2022-04-07 11:30:00,82.5,82.67,82.35,82.55,35714.0,77.6001,77.76,77.459,77.6471,35714.0
2022-04-07 12:00:00,82.58,82.75,82.48,82.59,41998.0,77.6754,77.8353,77.5813,77.6848,41998.0
2022-04-07 12:30:00,82.61,82.64,82.46,82.46,23077.0,77.7036,77.7318,77.5625,77.5625,23077.0
2022-04-07 13:00:00,82.44,82.85,82.4,82.74,50401.0,77.5437,77.9293,77.5061,77.8259,50401.0
2022-04-07 13:30:00,82.75,82.84,82.55,82.68,24101.0,77.8353,77.9199,77.6471,77.7694,24101.0
2022-04-07 14:00:00,82.71,82.97,82.65,82.73,32318.0,77.7976,78.0422,77.7412,77.8165,32318.0
2022-04-07 14:30:00,82.74,82.88,82.63,82.85,50273.0,77.8259,77.9575,77.7224,77.9293,50273.0
2022-04-07 15:00:00,82.87,83.04,82.75,82.76,36668.0,77.9481,78.108,77.8353,77.8447,36668.0
2022-04-07 15:30:00,82.85,83.1,82.83,82.84,58462.0,77.9293,78.1645,77.9105,77.9199,58462.0
2022-04-08 09:30:00,82.96,83.09,82.15,82.41,37306.0,78.0328,78.1551,77.2709,77.5155,37306.0
2022-04-08 10:00:00,82.58,82.91,82.53,82.65,8298.0,77.6754,77.9858,77.6283,77.7412,8298.0
2022-04-08 10:30:00,82.65,83.05,82.64,82.95,15839.0,77.7412,78.1174,77.7318,78.0234,15839.0
2022-04-08 11:00:00,82.94,83.26,82.93,83.22,10489.0,78.014,78.315,78.0046,78.2774,10489.0
2022-04-08 11:30:00,83.25,83.5,83.12,83.18,9618.0,78.3056,78.5407,78.1833,78.2397,9618.0
2022-04-08 12:00:00,83.14,83.28,83.1,83.28,5982.0,78.2021,78.3338,78.1645,78.3338,5982.0
2022-04-08 12:30:00,83.3,83.3,83.06,83.14,7090.0,78.3526,78.3526,78.1269,78.2021,7090.0
2022-04-08 13:00:00,83.2,83.25,82.92,83.06,25042.0,78.2585,78.3056,77.9952,78.1269,25042.0
2022-04-08 13:30:00,83.08,83.3,83.07,83.24,7438.0,78.1457,78.3526,78.1363,78.2962,7438.0
2022-04-08 14:00:00,83.29,83.46,83.22,83.31,13068.0,78.3432,78.5031,78.2774,78.362,13068.0
2022-04-08 14:30:00,83.34,83.42,83.17,83.4,58246.0,78.3902,78.4655,78.2303,78.4467,58246.0
2022-04-08 15:00:00,83.38,83.4,83.18,83.3,21851.0,78.4279,78.4467,78.2397,78.3526,21851.0
2022-04-08 15:30:00,83.31,83.39,82.96,83.02,90522.0,78.362,78.4373,78.0328,78.0892,90522.0
2022-04-11 09:30:00,82.98,83.12,82.55,82.7,16744.0,78.0516,78.1833,77.6471,77.7882,16744.0
2022-04-11 10:00:00,82.66,83.18,82.55,83.09,30562.0,77.7506,78.2397,77.6471,78.1551,30562.0
2022-04-11 10:30:00,83.15,83.46,82.92,83.46,12034.0,78.2115,78.5031,77.9952,78.5031,12034.0
2022-04-11 11:00:00,83.48,83.49,83.04,83.09,10256.0,78.5219,78.5313,78.108,78.1551,10256.0
2022-04-11 11:30:00,83.1,83.17,82.97,82.97,9314.0,78.1645,78.2303,78.0422,78.0422,9314.0
2022-04-11 12:00:00,82.98,83.3,82.98,83.1,11482.0,78.0516,78.3526,78.0516,78.1645,11482.0
2022-04-11 12:30:00,83.1,83.2,82.89,82.99,9215.0,78.1645,78.2585,77.967,78.061,9215.0
2022-04-11 13:00:00,83.0,83.13,82.85,82.95,17621.0,78.0704,78.1927,77.9293,78.0234,17621.0
2022-04-11 13:30:00,82.98,83.2,82.96,83.06,10865.0,78.0516,78.2585,78.0328,78.1269,10865.0
2022-04-11 14:00:00,83.06,83.12,82.95,83.12,9730.0,78.1269,78.1833,78.0234,78.1833,9730.0
2022-04-11 14:30:00,83.12,83.43,83.12,83.3,15910.0,78.1833,78.4749,78.1833,78.3526,15910.0
2022-04-11 15:00:00,83.32,83.35,83.08,83.18,23528.0,78.3714,78.3996,78.1457,78.2397,23528.0
2022-04-11 15:30:00,83.18,83.21,82.73,82.91,100945.0,78.2397,78.2679,77.8165,77.9858,100945.0
2022-04-12 09:30:00,82.72,83.77,82.72,83.46,31944.0,77.807,78.7947,77.807,78.5031,31944.0
2022-04-12 10:00:00,83.38,83.72,83.33,83.33,20275.0,78.4279,78.7477,78.3808,78.3808,20275.0
2022-04-12 10:30:00,83.33,83.49,83.27,83.45,7844.0,78.3808,78.5313,78.3244,78.4937,7844.0
2022-04-12 11:00:00,83.44,83.65,83.44,83.62,9868.0,78.4843,78.6818,78.4843,78.6536,9868.0
2022-04-12 11:30:00,83.69,83.69,83.37,83.45,9317.0,78.7194,78.7194,78.4184,78.4937,9317.0
2022-04-12 12:00:00,83.42,83.45,83.22,83.23,7621.0,78.4655,78.4937,78.2774,78.2868,7621.0
2022-04-12 12:30:00,83.21,83.26,83.06,83.11,7736.0,78.2679,78.315,78.1269,78.1739,7736.0
2022-04-12 13:00:00,83.08,83.23,83.06,83.2,12131.0,78.1457,78.2868,78.1269,78.2585,12131.0
2022-04-12 13:30:00,83.22,83.24,82.92,82.92,9823.0,78.2774,78.2962,77.9952,77.9952,9823.0
2022-04-12 14:00:00,82.9,83.22,82.9,83.17,20232.0,77.9764,78.2774,77.9764,78.2303,20232.0
2022-04-12 14:30:00,83.15,83.23,83.08,83.17,21106.0,78.2115,78.2868,78.1457,78.2303,21106.0
2022-04-12 15:00:00,83.19,83.19,82.71,82.75,79494.0,78.2491,78.2491,77.7976,77.8353,79494.0
2022-04-12 15:30:00,82.75,82.8,82.49,82.5,84515.0,77.8353,77.8823,77.5907,77.6001,84515.0
2022-04-13 09:30:00,82.42,82.8,82.03,82.54,16095.0,77.5249,77.8823,77.158,77.6377,16095.0
2022-04-13 10:00:00,82.53,82.62,82.38,82.44,12931.0,77.6283,77.713,77.4872,77.5437,12931.0
2022-04-13 10:30:00,82.42,82.58,82.3,82.56,25805.0,77.5249,77.6754,77.412,77.6566,25805.0
2022-04-13 11:00:00,82.56,82.8,82.55,82.74,5566.0,77.6566,77.8823,77.6471,77.8259,5566.0
2022-04-13 11:30:00,82.74,82.79,82.45,82.48,19095.0,77.8259,77.8729,77.5531,77.5813,19095.0
2022-04-13 12:00:00,82.46,82.65,82.46,82.55,7364.0,77.5625,77.7412,77.5625,77.6471,7364.0
2022-04-13 12:30:00,82.58,82.68,82.54,82.6,6526.0,77.6754,77.7694,77.6377,77.6942,6526.0
2022-04-13 13:00:00,82.63,82.82,82.63,82.69,4470.0,77.7224,77.9011,77.7224,77.7788,4470.0
2022-04-13 13:30:00,82.73,82.74,82.58,82.68,5701.0,77.8165,77.8259,77.6754,77.7694,5701.0
2022-04-13 14:00:00,82.71,82.76,82.6,82.66,7104.0,77.7976,77.8447,77.6942,77.7506,7104.0
2022-04-13 14:30:00,82.65,82.78,82.54,82.74,14297.0,77.7412,77.8635,77.6377,77.8259,14297.0
2022-04-13 15:00:00,82.76,82.87,82.73,82.81,14314.0,77.8447,77.9481,77.8165,77.8917,14314.0
2022-04-13 15:30:00,82.82,82.99,82.69,82.74,50843.0,77.9011,78.061,77.7788,77.8259,50843.0
2022-04-14 09:30:00,82.88,83.16,82.62,82.79,10844.0,77.9575,78.2209,77.713,77.8729,10844.0
2022-04-14 10:00:00,82.71,82.92,82.63,82.63,9605.0,77.7976,77.9952,77.7224,77.7224,9605.0
2022-04-14 10:30:00,82.64,82.88,82.61,82.78,20693.0,77.7318,77.9575,77.7036,77.8635,20693.0
2022-04-14 11:00:00,82.75,82.89,82.71,82.72,22098.0,77.8353,77.967,77.7976,77.807,22098.0
2022-04-14 11:30:00,82.71,82.75,82.6,82.67,5342.0,77.7976,77.8353,77.6942,77.76,5342.0
2022-04-14 12:00:00,82.65,82.74,82.51,82.59,8616.0,77.7412,77.8259,77.6095,77.6848,8616.0
2022-04-14 12:30:00,82.56,82.64,82.49,82.64,5741.0,77.6566,77.7318,77.5907,77.7318,5741.0
2022-04-14 13:00:00,82.61,82.73,82.51,82.72,11414.0,77.7036,77.8165,77.6095,77.807,11414.0
2022-04-14 13:30:00,82.72,83.05,82.72,83.03,6702.0,77.807,78.1174,77.807,78.0986,6702.0
2022-04-14 14:00:00,83.04,83.14,82.69,82.76,26043.0,78.108,78.2021,77.7788,77.8447,26043.0
2022-04-14 14:30:00,82.77,82.79,82.54,82.58,9833.0,77.8541,77.8729,77.6377,77.6754,9833.0
2022-04-14 15:00:00,82.56,82.86,82.53,82.8,45688.0,77.6566,77.9387,77.6283,77.8823,45688.0
2022-04-14 15:30:00,82.79,82.86,82.64,82.72,53729.0,77.8729,77.9387,77.7318,77.807,53729.0
2022-04-18 09:30:00,82.56,83.32,82.56,83.13,15915.0,77.6566,78.3714,77.6566,78.1927,15915.0
2022-04-18 10:00:00,83.08,83.12,82.84,82.98,17625.0,78.1457,78.1833,77.9199,78.0516,17625.0
2022-04-18 10:30:00,83.03,83.17,82.8,82.88,7952.0,78.0986,78.2303,77.8823,77.9575,7952.0
2022-04-18 11:00:00,82.86,82.98,82.83,82.9,10100.0,77.9387,78.0516,77.9105,77.9764,10100.0
2022-04-18 11:30:00,82.9,82.93,82.78,82.84,9251.0,77.9764,78.0046,77.8635,77.9199,9251.0
2022-04-18 12:00:00,82.87,82.92,82.8,82.85,9360.0,77.9481,77.9952,77.8823,77.9293,9360.0
2022-04-18 12:30:00,82.81,82.81,82.6,82.76,5065.0,77.8917,77.8917,77.6942,77.8447,5065.0
2022-04-18 13:00:00,82.8,82.84,82.5,82.68,17363.0,77.8823,77.9199,77.6001,77.7694,17363.0
2022-04-18 13:30:00,82.72,82.91,82.72,82.85,5500.0,77.807,77.9858,77.807,77.9293,5500.0
2022-04-18 14:00:00,82.86,82.91,82.8,82.85,6281.0,77.9387,77.9858,77.8823,77.9293,6281.0
2022-04-18 14:30:00,82.83,82.89,82.72,82.75,6865.0,77.9105,77.967,77.807,77.8353,6865.0
2022-04-18 15:00:00,82.78,82.8,82.51,82.53,8021.0,77.8635,77.8823,77.6095,77.6283,8021.0
2022-04-18 15:30:00,82.51,82.51,82.16,82.37,35467.0,77.6095,77.6095,77.2803,77.4778,35467.0
2022-04-19 09:30:00,82.3,82.86,81.31,82.7,11231.0,77.412,77.9387,76.4808,77.7882,11231.0
2022-04-19 10:00:00,82.74,82.93,82.6,82.7,9142.0,77.8259,78.0046,77.6942,77.7882,9142.0
2022-04-19 10:30:00,82.78,82.79,82.54,82.61,9889.0,77.8635,77.8729,77.6377,77.7036,9889.0
2022-04-19 11:00:00,82.58,82.69,82.36,82.4,9846.0,77.6754,77.7788,77.4684,77.5061,9846.0
2022-04-19 11:30:00,82.41,82.47,82.34,82.39,12727.0,77.5155,77.5719,77.4496,77.4966,12727.0
2022-04-19 12:00:00,82.39,82.4,82.2,82.2,11972.0,77.4966,77.5061,77.3179,77.3179,11972.0
2022-04-19 12:30:00,82.22,82.3,82.11,82.18,12356.0,77.3367,77.412,77.2333,77.2991,12356.0
2022-04-19 13:00:00,82.16,82.31,82.06,82.18,16007.0,77.2803,77.4214,77.1862,77.2991,16007.0
2022-04-19 13:30:00,82.18,82.36,82.16,82.34,13945.0,77.2991,77.4684,77.2803,77.4496,13945.0
2022-04-19 14:00:00,82.34,82.34,82.14,82.16,13111.0,77.4496,77.4496,77.2615,77.2803,13111.0
2022-04-19 14:30:00,82.17,82.38,82.17,82.35,11720.0,77.2897,77.4872,77.2897,77.459,11720.0
2022-04-19 15:00:00,82.37,82.43,82.17,82.24,38555.0,77.4778,77.5343,77.2897,77.3556,38555.0
2022-04-19 15:30:00,82.24,82.55,82.2,82.39,72013.0,77.3556,77.6471,77.3179,77.4966,72013.0
2022-04-20 09:30:00,83.14,83.5,82.92,83.2,30312.0,78.2021,78.5407,77.9952,78.2585,30312.0
2022-04-20 10:00:00,83.18,83.21,82.8,83.12,24060.0,78.2397,78.2679,77.8823,78.1833,24060.0
2022-04-20 10:30:00,83.12,83.5,83.05,83.41,22579.0,78.1833,78.5407,78.1174,78.4561,22579.0
2022-04-20 11:00:00,83.4,83.67,83.4,83.67,29925.0,78.4467,78.7006,78.4467,78.7006,29925.0
2022-04-20 11:30:00,83.68,83.8,83.63,83.8,15007.0,78.71,78.8229,78.663,78.8229,15007.0
2022-04-20 12:00:00,83.9,83.9,83.58,83.61,22197.0,78.917,78.917,78.616,78.6442,22197.0
2022-04-20 12:30:00,83.61,83.74,83.58,83.74,11580.0,78.6442,78.7665,78.616,78.7665,11580.0
2022-04-20 13:00:00,83.73,83.85,83.54,83.55,17075.0,78.7571,78.8699,78.5783,78.5878,17075.0
2022-04-20 13:30:00,83.56,83.75,83.44,83.44,18170.0,78.5972,78.7759,78.4843,78.4843,18170.0
2022-04-20 14:00:00,83.44,83.59,83.34,83.34,19472.0,78.4843,78.6254,78.3902,78.3902,19472.0
2022-04-20 14:30:00,83.32,83.37,83.1,83.1,26243.0,78.3714,78.4184,78.1645,78.1645,26243.0
2022-04-20 15:00:00,83.12,83.35,83.11,83.29,27966.0,78.1833,78.3996,78.1739,78.3432,27966.0
2022-04-20 15:30:00,83.29,83.39,83.08,83.1,95630.0,78.3432,78.4373,78.1457,78.1645,95630.0
2022-04-21 09:30:00,83.46,83.67,83.34,83.36,10691.0,78.5031,78.7006,78.3902,78.409,10691.0
2022-04-21 10:00:00,83.43,84.22,83.34,84.01,104981.0,78.4749,79.218,78.3902,79.0204,104981.0
2022-04-21 10:30:00,84.0,84.31,84.0,84.25,27241.0,79.011,79.3026,79.011,79.2462,27241.0
2022-04-21 11:00:00,84.23,84.39,84.07,84.2,17935.0,79.2274,79.3779,79.0769,79.1991,17935.0
2022-04-21 11:30:00,84.18,84.37,84.1,84.32,20211.0,79.1803,79.3591,79.1051,79.312,20211.0
2022-04-21 12:00:00,84.32,84.32,83.77,83.9,43537.0,79.312,79.312,78.7947,78.917,43537.0
2022-04-21 12:30:00,83.9,84.04,83.84,83.84,8140.0,78.917,79.0487,78.8605,78.8605,8140.0
2022-04-21 13:00:00,83.81,84.02,83.72,83.82,101160.0,78.8323,79.0298,78.7477,78.8417,101160.0
2022-04-21 13:30:00,83.87,83.89,83.71,83.78,12818.0,78.8887,78.9076,78.7383,78.8041,12818.0
2022-04-21 14:00:00,83.75,83.78,83.63,83.73,11927.0,78.7759,78.8041,78.663,78.7571,11927.0
2022-04-21 14:30:00,83.7,83.8,83.48,83.51,14134.0,78.7288,78.8229,78.5219,78.5501,14134.0
2022-04-21 15:00:00,83.51,83.51,83.12,83.18,26319.0,78.5501,78.5501,78.1833,78.2397,26319.0
2022-04-21 15:30:00,83.19,83.25,82.96,83.16,52288.0,78.2491,78.3056,78.0328,78.2209,52288.0
2022-04-22 09:30:00,83.18,83.5,82.33,82.5,25135.0,78.2397,78.5407,77.4402,77.6001,25135.0
2022-04-22 10:00:00,82.49,82.82,82.43,82.52,33081.0,77.5907,77.9011,77.5343,77.6189,33081.0
2022-04-22 10:30:00,82.56,82.82,82.3,82.43,29791.0,77.6566,77.9011,77.412,77.5343,29791.0
2022-04-22 11:00:00,82.41,82.57,82.24,82.52,51019.0,77.5155,77.666,77.3556,77.6189,51019.0
2022-04-22 11:30:00,82.54,82.63,82.03,82.04,32072.0,77.6377,77.7224,77.158,77.1674,32072.0
2022-04-22 12:00:00,81.91,82.42,81.9,82.41,15117.0,77.0452,77.5249,77.0358,77.5155,15117.0
2022-04-22 12:30:00,82.44,82.62,82.43,82.47,15521.0,77.5437,77.713,77.5343,77.5719,15521.0
2022-04-22 13:00:00,82.49,82.53,82.37,82.53,12099.0,77.5907,77.6283,77.4778,77.6283,12099.0
2022-04-22 13:30:00,82.55,82.62,82.4,82.42,9583.0,77.6471,77.713,77.5061,77.5249,9583.0
2022-04-22 14:00:00,82.38,82.38,82.17,82.23,7750.0,77.4872,77.4872,77.2897,77.3462,7750.0
2022-04-22 14:30:00,82.22,82.38,81.99,82.04,12539.0,77.3367,77.4872,77.1204,77.1674,12539.0
2022-04-22 15:00:00,82.06,82.33,81.96,82.29,18176.0,77.1862,77.4402,77.0922,77.4026,18176.0
2022-04-22 15:30:00,82.33,82.5,81.76,81.79,89122.0,77.4402,77.6001,76.9041,76.9323,89122.0
2022-04-25 09:30:00,81.7,81.87,81.16,81.24,45995.0,76.8476,77.0075,76.3397,76.415,45995.0
2022-04-25 10:00:00,81.23,81.29,80.86,81.23,22440.0,76.4055,76.462,76.0575,76.4055,22440.0
2022-04-25 10:30:00,81.16,81.39,81.1,81.11,14366.0,76.3397,76.556,76.2833,76.2927,14366.0
2022-04-25 11:00:00,81.09,81.16,80.82,80.86,31831.0,76.2739,76.3397,76.0199,76.0575,31831.0
2022-04-25 11:30:00,80.83,80.95,80.45,80.59,16560.0,76.0293,76.1422,75.6719,75.8036,16560.0
2022-04-25 12:00:00,80.57,81.02,80.52,80.81,52058.0,75.7847,76.208,75.7377,76.0105,52058.0
2022-04-25 12:30:00,80.79,81.0,80.64,81.0,27855.0,75.9917,76.1892,75.8506,76.1892,27855.0
2022-04-25 13:00:00,81.0,81.2,80.77,80.81,56874.0,76.1892,76.3773,75.9729,76.0105,56874.0
2022-04-25 13:30:00,80.83,80.97,80.73,80.8,35709.0,76.0293,76.161,75.9352,76.0011,35709.0
2022-04-25 14:00:00,80.86,81.0,80.74,80.95,24653.0,76.0575,76.1892,75.9446,76.1422,24653.0
2022-04-25 14:30:00,80.96,81.64,80.96,81.5,37332.0,76.1516,76.7912,76.1516,76.6595,37332.0
2022-04-25 15:00:00,81.53,81.74,81.32,81.73,40516.0,76.6877,76.8853,76.4902,76.8758,40516.0
2022-04-25 15:30:00,81.7,81.86,81.54,81.82,88315.0,76.8476,76.9981,76.6971,76.9605,88315.0
2022-04-26 09:30:00,81.9,81.9,81.11,81.43,12401.0,77.0358,77.0358,76.2927,76.5937,12401.0
2022-04-26 10:00:00,81.28,81.82,81.28,81.43,13102.0,76.4526,76.9605,76.4526,76.5937,13102.0
2022-04-26 10:30:00,81.41,81.48,81.2,81.43,13387.0,76.5749,76.6407,76.3773,76.5937,13387.0
2022-04-26 11:00:00,81.37,81.55,81.25,81.3,44371.0,76.5372,76.7065,76.4244,76.4714,44371.0
2022-04-26 11:30:00,81.27,81.58,81.2,81.53,13063.0,76.4432,76.7348,76.3773,76.6877,13063.0
2022-04-26 12:00:00,81.56,81.59,81.23,81.28,6693.0,76.7159,76.7442,76.4055,76.4526,6693.0
2022-04-26 12:30:00,81.18,81.19,80.97,81.19,5629.0,76.3585,76.3679,76.161,76.3679,5629.0
2022-04-26 13:00:00,81.19,81.19,80.79,80.79,8625.0,76.3679,76.3679,75.9917,75.9917,8625.0
2022-04-26 13:30:00,80.78,81.05,80.77,80.8,25310.0,75.9823,76.2362,75.9729,76.0011,25310.0
2022-04-26 14:00:00,80.81,81.05,80.78,80.96,9354.0,76.0105,76.2362,75.9823,76.1516,9354.0
2022-04-26 14:30:00,80.95,80.95,80.74,80.79,5561.0,76.1422,76.1422,75.9446,75.9917,5561.0
2022-04-26 15:00:00,80.84,80.84,80.34,80.37,10624.0,76.0387,76.0387,75.5684,75.5966,10624.0
2022-04-26 15:30:00,80.36,80.4,80.13,80.13,46797.0,75.5872,75.6248,75.3709,75.3709,46797.0
2022-04-27 09:30:00,80.34,80.98,80.11,80.74,29404.0,75.5684,76.1704,75.3521,75.9446,29404.0
2022-04-27 10:00:00,80.72,81.08,80.36,80.44,21045.0,75.9258,76.2645,75.5872,75.6625,21045.0
2022-04-27 10:30:00,80.33,80.52,80.1,80.25,14558.0,75.559,75.7377,75.3427,75.4837,14558.0
2022-04-27 11:00:00,80.24,80.58,80.16,80.53,18765.0,75.4743,75.7941,75.3991,75.7471,18765.0
2022-04-27 11:30:00,80.53,80.83,80.45,80.78,19735.0,75.7471,76.0293,75.6719,75.9823,19735.0
2022-04-27 12:00:00,80.77,81.14,80.75,81.14,16784.0,75.9729,76.3209,75.9541,76.3209,16784.0
2022-04-27 12:30:00,81.12,81.34,80.94,81.34,17491.0,76.3021,76.509,76.1328,76.509,17491.0
2022-04-27 13:00:00,81.33,81.35,80.92,81.08,16631.0,76.4996,76.5184,76.114,76.2645,16631.0
2022-04-27 13:30:00,81.06,81.1,80.8,80.98,11399.0,76.2456,76.2833,76.0011,76.1704,11399.0
2022-04-27 14:00:00,80.93,81.06,80.74,80.85,32640.0,76.1234,76.2456,75.9446,76.0481,32640.0
2022-04-27 14:30:00,80.83,80.96,80.47,80.52,14381.0,76.0293,76.1516,75.6907,75.7377,14381.0
2022-04-27 15:00:00,80.5,80.54,80.22,80.31,15649.0,75.7189,75.7565,75.4555,75.5402,15649.0
2022-04-27 15:30:00,80.34,80.46,80.17,80.29,59382.0,75.5684,75.6813,75.4085,75.5214,59382.0
2022-04-28 09:30:00,80.59,80.98,80.43,80.72,16432.0,75.8036,76.1704,75.6531,75.9258,16432.0
2022-04-28 10:00:00,80.57,80.58,80.24,80.24,8311.0,75.7847,75.7941,75.4743,75.4743,8311.0
2022-04-28 10:30:00,80.21,80.64,80.2,80.59,48638.0,75.4461,75.8506,75.4367,75.8036,48638.0
2022-04-28 11:00:00,80.56,80.74,80.48,80.74,30791.0,75.7753,75.9446,75.7001,75.9446,30791.0
2022-04-28 11:30:00,80.72,80.83,80.57,80.74,12203.0,75.9258,76.0293,75.7847,75.9446,12203.0
2022-04-28 12:00:00,80.74,80.88,80.62,80.79,14570.0,75.9446,76.0763,75.8318,75.9917,14570.0
2022-04-28 12:30:00,80.8,81.04,80.77,80.91,18563.0,76.0011,76.2268,75.9729,76.1045,18563.0
2022-04-28 13:00:00,80.92,81.2,80.78,81.01,23505.0,76.114,76.3773,75.9823,76.1986,23505.0
2022-04-28 13:30:00,81.01,81.1,80.77,80.8,16223.0,76.1986,76.2833,75.9729,76.0011,16223.0
2022-04-28 14:00:00,80.79,80.94,80.78,80.87,10925.0,75.9917,76.1328,75.9823,76.0669,10925.0
2022-04-28 14:30:00,80.86,81.01,80.67,80.7,26327.0,76.0575,76.1986,75.8788,75.907,26327.0
2022-04-28 15:00:00,80.7,80.81,80.5,80.5,58135.0,75.907,76.0105,75.7189,75.7189,58135.0
2022-04-28 15:30:00,80.54,80.62,80.29,80.56,82690.0,75.7565,75.8318,75.5214,75.7753,82690.0
2022-04-29 09:30:00,80.23,80.42,79.72,80.05,21798.0,75.4649,75.6437,74.9852,75.2956,21798.0
2022-04-29 10:00:00,80.04,80.17,79.52,79.59,50327.0,75.2862,75.4085,74.7971,74.8629,50327.0
2022-04-29 10:30:00,79.56,79.7,79.32,79.34,31521.0,74.8347,74.9664,74.609,74.6278,31521.0
2022-04-29 11:00:00,79.33,79.81,79.17,79.75,40855.0,74.6184,75.0699,74.4679,75.0134,40855.0
2022-04-29 11:30:00,79.8,80.41,79.8,80.28,27397.0,75.0605,75.6342,75.0605,75.512,27397.0
2022-04-29 12:00:00,80.25,80.28,80.05,80.19,19452.0,75.4837,75.512,75.2956,75.4273,19452.0
2022-04-29 12:30:00,80.19,80.29,79.99,80.05,23789.0,75.4273,75.5214,75.2392,75.2956,23789.0
2022-04-29 13:00:00,80.05,80.53,80.03,80.35,25592.0,75.2956,75.7471,75.2768,75.5778,25592.0
2022-04-29 13:30:00,80.43,80.51,80.34,80.45,25620.0,75.6531,75.7283,75.5684,75.6719,25620.0
2022-04-29 14:00:00,80.44,80.62,79.97,80.17,64702.0,75.6625,75.8318,75.2204,75.4085,64702.0
2022-04-29 14:30:00,80.17,80.25,80.1,80.23,22553.0,75.4085,75.4837,75.3427,75.4649,22553.0
2022-04-29 15:00:00,80.23,80.25,80.0,80.04,39178.0,75.4649,75.4837,75.2486,75.2862,39178.0
2022-04-29 15:30:00,80.04,80.19,79.5,79.67,139193.0,75.2862,75.4273,74.7783,74.9382,139193.0
2022-05-02 09:30:00,79.97,80.04,79.09,79.51,23715.0,75.2204,75.2862,74.3926,74.7877,23715.0
2022-05-02 10:00:00,79.48,80.25,79.38,80.06,13939.0,74.7595,75.4837,74.6654,75.305,13939.0
2022-05-02 10:30:00,80.1,80.11,79.72,79.88,19743.0,75.3427,75.3521,74.9852,75.1357,19743.0
2022-05-02 11:00:00,79.83,79.83,79.47,79.47,21567.0,75.0887,75.0887,74.7501,74.7501,21567.0
2022-05-02 11:30:00,79.44,79.76,79.44,79.63,16272.0,74.7219,75.0229,74.7219,74.9006,16272.0
2022-05-02 12:00:00,79.68,79.68,79.24,79.46,12674.0,74.9476,74.9476,74.5337,74.7407,12674.0
2022-05-02 12:30:00,79.51,79.58,79.06,79.09,8949.0,74.7877,74.8535,74.3644,74.3926,8949.0
2022-05-02 13:00:00,79.1,79.11,78.69,78.69,12393.0,74.4021,74.4115,74.0164,74.0164,12393.0
2022-05-02 13:30:00,78.69,78.71,78.3,78.39,27490.0,74.0164,74.0352,73.6496,73.7342,27490.0
2022-05-02 14:00:00,78.39,78.59,78.21,78.25,10411.0,73.7342,73.9223,73.5649,73.6025,10411.0
2022-05-02 14:30:00,78.24,78.32,78.01,78.06,12837.0,73.5931,73.6684,73.3768,73.4238,12837.0
2022-05-02 15:00:00,78.15,78.94,78.1,78.84,17618.0,73.5085,74.2516,73.4614,74.1575,17618.0
2022-05-02 15:30:00,78.95,79.15,78.69,79.13,58928.0,74.261,74.4491,74.0164,74.4303,58928.0
2022-05-03 09:30:00,79.27,79.81,79.27,79.54,29729.0,74.562,75.0699,74.562,74.8159,29729.0
2022-05-03 10:00:00,79.56,79.65,79.36,79.58,17126.0,74.8347,74.9194,74.6466,74.8535,17126.0
2022-05-03 10:30:00,79.54,79.66,79.47,79.59,28624.0,74.8159,74.9288,74.7501,74.8629,28624.0
2022-05-03 11:00:00,79.59,79.98,79.56,79.98,10504.0,74.8629,75.2298,74.8347,75.2298,10504.0
2022-05-03 11:30:00,80.04,80.17,79.8,79.86,12639.0,75.2862,75.4085,75.0605,75.1169,12639.0
2022-05-03 12:00:00,79.86,79.93,79.53,79.54,46386.0,75.1169,75.1828,74.8065,74.8159,46386.0
2022-05-03 12:30:00,79.53,79.74,79.52,79.71,22074.0,74.8065,75.004,74.7971,74.9758,22074.0
2022-05-03 13:00:00,79.74,79.86,79.59,79.66,8868.0,75.004,75.1169,74.8629,74.9288,8868.0
2022-05-03 13:30:00,79.66,79.78,79.48,79.61,36831.0,74.9288,75.0417,74.7595,74.8818,36831.0
2022-05-03 14:00:00,79.61,79.71,79.56,79.71,67816.0,74.8818,74.9758,74.8347,74.9758,67816.0
2022-05-03 14:30:00,79.68,79.85,79.58,79.85,16210.0,74.9476,75.1075,74.8535,75.1075,16210.0
2022-05-03 15:00:00,79.85,79.93,79.56,79.66,34937.0,75.1075,75.1828,74.8347,74.9288,34937.0
2022-05-03 15:30:00,79.67,79.71,79.4,79.6,97730.0,74.9382,74.9758,74.6842,74.8724,97730.0
2022-05-04 09:30:00,79.22,80.07,79.14,79.64,42407.0,74.5149,75.3144,74.4397,74.91,42407.0
2022-05-04 10:00:00,79.61,79.7,79.4,79.59,29763.0,74.8818,74.9664,74.6842,74.8629,29763.0
2022-05-04 10:30:00,79.6,79.76,79.52,79.7,14901.0,74.8724,75.0229,74.7971,74.9664,14901.0
2022-05-04 11:00:00,79.72,79.8,79.59,79.71,14430.0,74.9852,75.0605,74.8629,74.9758,14430.0
2022-05-04 11:30:00,79.72,79.93,79.58,79.88,8744.0,74.9852,75.1828,74.8535,75.1357,8744.0
2022-05-04 12:00:00,79.88,80.0,79.83,79.95,11991.0,75.1357,75.2486,75.0887,75.2016,11991.0
2022-05-04 12:30:00,79.95,80.26,79.95,80.26,10235.0,75.2016,75.4932,75.2016,75.4932,10235.0
2022-05-04 13:00:00,80.24,80.29,80.05,80.05,8206.0,75.4743,75.5214,75.2956,75.2956,8206.0
2022-05-04 13:30:00,80.06,80.12,79.67,79.88,58219.0,75.305,75.3615,74.9382,75.1357,58219.0
2022-05-04 14:00:00,79.65,80.04,79.47,80.0,79167.0,74.9194,75.2862,74.7501,75.2486,79167.0
2022-05-04 14:30:00,80.02,80.94,79.51,80.78,63569.0,75.2674,76.1328,74.7877,75.9823,63569.0
2022-05-04 15:00:00,80.8,80.92,80.39,80.6,72869.0,76.0011,76.114,75.6154,75.813,72869.0
2022-05-04 15:30:00,80.6,81.18,80.55,81.18,199024.0,75.813,76.3585,75.7659,76.3585,199024.0
2022-05-05 09:30:00,80.77,80.93,80.42,80.63,31409.0,75.9729,76.1234,75.6437,75.8412,31409.0
2022-05-05 10:00:00,80.58,80.63,79.96,79.96,67563.0,75.7941,75.8412,75.211,75.211,67563.0
2022-05-05 10:30:00,79.99,80.21,79.76,79.93,59529.0,75.2392,75.4461,75.0229,75.1828,59529.0
2022-05-05 11:00:00,79.92,79.96,79.44,79.44,35547.0,75.1733,75.211,74.7219,74.7219,35547.0
2022-05-05 11:30:00,79.44,79.74,78.96,78.99,29778.0,74.7219,75.004,74.2704,74.2986,29778.0
2022-05-05 12:00:00,78.96,79.2,78.8,79.14,30880.0,74.2704,74.4961,74.1199,74.4397,30880.0
2022-05-05 12:30:00,79.11,79.23,78.86,79.13,23645.0,74.4115,74.5243,74.1763,74.4303,23645.0
2022-05-05 13:00:00,79.17,79.42,79.09,79.29,15607.0,74.4679,74.703,74.3926,74.5808,15607.0
2022-05-05 13:30:00,79.25,79.41,78.98,79.0,24708.0,74.5431,74.6936,74.2892,74.308,24708.0
2022-05-05 14:00:00,78.99,79.45,78.94,79.07,23129.0,74.2986,74.7313,74.2516,74.3738,23129.0
2022-05-05 14:30:00,79.1,79.49,79.01,79.39,20013.0,74.4021,74.7689,74.3174,74.6748,20013.0
2022-05-05 15:00:00,79.38,79.39,79.03,79.15,50209.0,74.6654,74.6748,74.3362,74.4491,50209.0
2022-05-05 15:30:00,79.1,79.49,79.03,79.43,135911.0,74.4021,74.7689,74.3362,74.7125,135911.0
2022-05-06 09:30:00,78.9,79.16,78.32,78.32,26502.0,74.2139,74.4585,73.6684,73.6684,26502.0
2022-05-06 10:00:00,78.34,78.99,78.06,78.8,36468.0,73.6872,74.2986,73.4238,74.1199,36468.0
2022-05-06 10:30:00,78.82,79.23,78.49,79.2,16652.0,74.1387,74.5243,73.8283,74.4961,16652.0
2022-05-06 11:00:00,79.16,79.4,78.99,79.26,13277.0,74.4585,74.6842,74.2986,74.5525,13277.0
2022-05-06 11:30:00,79.31,79.31,78.63,78.65,14575.0,74.5996,74.5996,73.96,73.9788,14575.0
2022-05-06 12:00:00,78.61,79.02,78.58,78.93,17156.0,73.9412,74.3268,73.9129,74.2421,17156.0
2022-05-06 12:30:00,78.86,79.19,78.8,79.19,12142.0,74.1763,74.4867,74.1199,74.4867,12142.0
2022-05-06 13:00:00,79.15,79.21,78.86,79.03,18038.0,74.4491,74.5055,74.1763,74.3362,18038.0
2022-05-06 13:30:00,79.08,79.16,78.93,79.01,28254.0,74.3832,74.4585,74.2421,74.3174,28254.0
2022-05-06 14:00:00,79.0,79.14,78.87,79.02,40937.0,74.308,74.4397,74.1857,74.3268,40937.0
2022-05-06 14:30:00,79.02,79.31,78.91,79.24,26209.0,74.3268,74.5996,74.2233,74.5337,26209.0
2022-05-06 15:00:00,79.19,79.31,78.73,78.96,69020.0,74.4867,74.5996,74.054,74.2704,69020.0
2022-05-06 15:30:00,79.01,79.29,78.93,79.1,99378.0,74.3174,74.5808,74.2421,74.4021,99378.0
2022-05-09 09:30:00,78.42,78.81,78.18,78.5,16638.0,73.7624,74.1293,73.5367,73.8377,16638.0
2022-05-09 10:00:00,78.5,78.63,78.17,78.27,30795.0,73.8377,73.96,73.5273,73.6213,30795.0
2022-05-09 10:30:00,78.31,78.4,78.13,78.25,24951.0,73.659,73.7436,73.4897,73.6025,24951.0
2022-05-09 11:00:00,78.23,78.49,78.19,78.19,19749.0,73.5837,73.8283,73.5461,73.5461,19749.0
2022-05-09 11:30:00,78.16,78.57,78.14,78.54,16621.0,73.5179,73.9035,73.4991,73.8753,16621.0
2022-05-09 12:00:00,78.48,78.8,78.4,78.74,16071.0,73.8189,74.1199,73.7436,74.0634,16071.0
2022-05-09 12:30:00,78.74,78.84,78.27,78.27,11788.0,74.0634,74.1575,73.6213,73.6213,11788.0
2022-05-09 13:00:00,78.24,78.53,78.15,78.53,16845.0,73.5931,73.8659,73.5085,73.8659,16845.0
2022-05-09 13:30:00,78.47,78.69,78.32,78.54,10595.0,73.8095,74.0164,73.6684,73.8753,10595.0
2022-05-09 14:00:00,78.54,78.63,78.39,78.56,15894.0,73.8753,73.96,73.7342,73.8941,15894.0
2022-05-09 14:30:00,78.56,78.79,78.46,78.76,17744.0,73.8941,74.1105,73.8001,74.0822,17744.0
2022-05-09 15:00:00,78.77,78.83,78.45,78.51,22454.0,74.0916,74.1481,73.7907,73.8471,22454.0
2022-05-09 15:30:00,78.47,78.57,78.14,78.44,94881.0,73.8095,73.9035,73.4991,73.7812,94881.0
2022-05-10 09:30:00,78.45,78.82,78.23,78.68,29383.0,73.7907,74.1387,73.5837,74.007,29383.0
2022-05-10 10:00:00,78.66,78.66,78.27,78.32,36883.0,73.9882,73.9882,73.6213,73.6684,36883.0
2022-05-10 10:30:00,78.33,78.33,77.88,78.13,36836.0,73.6778,73.6778,73.2545,73.4897,36836.0
2022-05-10 11:00:00,78.12,78.24,77.6,77.79,54946.0,73.4803,73.5931,72.9911,73.1699,54946.0
2022-05-10 11:30:00,77.77,77.99,77.41,77.56,57249.0,73.151,73.358,72.8124,72.9535,57249.0
2022-05-10 12:00:00,77.56,77.58,77.16,77.21,51154.0,72.9535,72.9723,72.5773,72.6243,51154.0
2022-05-10 12:30:00,77.21,77.58,77.07,77.56,29660.0,72.6243,72.9723,72.4926,72.9535,29660.0
2022-05-10 13:00:00,77.56,77.64,77.32,77.53,45564.0,72.9535,73.0288,72.7278,72.9253,45564.0
2022-05-10 13:30:00,77.56,78.3,77.53,78.24,24933.0,72.9535,73.6496,72.9253,73.5931,24933.0
2022-05-10 14:00:00,78.23,78.34,77.89,78.05,27525.0,73.5837,73.6872,73.2639,73.4144,27525.0
2022-05-10 14:30:00,78.08,78.21,77.88,78.03,26285.0,73.4426,73.5649,73.2545,73.3956,26285.0
2022-05-10 15:00:00,78.02,78.27,77.75,77.83,43224.0,73.3862,73.6213,73.1322,73.2075,43224.0
2022-05-10 15:30:00,77.8,77.94,77.63,77.94,169891.0,73.1793,73.3109,73.0194,73.3109,169891.0
2022-05-11 09:30:00,77.25,78.36,77.17,78.02,36633.0,72.6619,73.706,72.5867,73.3862,36633.0
2022-05-11 10:00:00,78.03,78.3,77.75,77.97,25088.0,73.3956,73.6496,73.1322,73.3392,25088.0
2022-05-11 10:30:00,77.98,78.03,77.4,77.51,61417.0,73.3486,73.3956,72.803,72.9065,61417.0
2022-05-11 11:00:00,77.51,77.77,77.39,77.73,35340.0,72.9065,73.151,72.7936,73.1134,35340.0
2022-05-11 11:30:00,77.72,78.27,77.69,78.03,31885.0,73.104,73.6213,73.0758,73.3956,31885.0
2022-05-11 12:00:00,78.05,78.24,77.75,77.77,21071.0,73.4144,73.5931,73.1322,73.151,21071.0
2022-05-11 12:30:00,77.72,77.89,77.59,77.59,29367.0,73.104,73.2639,72.9817,72.9817,29367.0
2022-05-11 13:00:00,77.61,77.72,77.45,77.55,29698.0,73.0005,73.104,72.85,72.9441,29698.0
2022-05-11 13:30:00,77.55,77.64,76.86,77.11,55833.0,72.9441,73.0288,72.2951,72.5302,55833.0
2022-05-11 14:00:00,77.11,77.5,77.1,77.4,16276.0,72.5302,72.8971,72.5208,72.803,16276.0
2022-05-11 14:30:00,77.4,77.86,77.14,77.35,55786.0,72.803,73.2357,72.5585,72.756,55786.0
2022-05-11 15:00:00,77.38,77.68,77.22,77.36,55172.0,72.7842,73.0664,72.6337,72.7654,55172.0
2022-05-11 15:30:00,77.34,77.34,76.8,77.01,154476.0,72.7466,72.7466,72.2387,72.4362,154476.0
2022-05-12 09:30:00,79.66,81.23,76.97,80.29,190945.0,74.9288,76.4055,72.3986,75.5214,190945.0
2022-05-12 10:00:00,80.27,81.77,80.07,80.92,111174.0,75.5026,76.9135,75.3144,76.114,111174.0
2022-05-12 10:30:00,80.97,81.54,80.92,81.48,50977.0,76.161,76.6971,76.114,76.6407,50977.0
2022-05-12 11:00:00,81.49,82.18,81.42,81.94,79577.0,76.6501,77.2991,76.5843,77.0734,79577.0
2022-05-12 11:30:00,81.94,82.23,81.81,81.98,46726.0,77.0734,77.3462,76.9511,77.111,46726.0
2022-05-12 12:00:00,81.96,82.37,81.89,82.28,38118.0,77.0922,77.4778,77.0263,77.3932,38118.0
2022-05-12 12:30:00,82.25,82.5,81.96,81.99,30968.0,77.365,77.6001,77.0922,77.1204,30968.0
2022-05-12 13:00:00,82.0,82.1,81.58,81.79,83643.0,77.1298,77.2239,76.7348,76.9323,83643.0
2022-05-12 13:30:00,81.78,82.33,81.75,82.27,78048.0,76.9229,77.4402,76.8947,77.3838,78048.0
2022-05-12 14:00:00,82.27,82.45,82.07,82.34,59650.0,77.3838,77.5531,77.1957,77.4496,59650.0
2022-05-12 14:30:00,82.33,82.49,82.13,82.35,55624.0,77.4402,77.5907,77.2521,77.459,55624.0
2022-05-12 15:00:00,82.33,82.81,82.02,82.32,68955.0,77.4402,77.8917,77.1486,77.4308,68955.0
2022-05-12 15:30:00,82.31,82.93,81.92,82.92,283386.0,77.4214,78.0046,77.0546,77.9952,283386.0
2022-05-13 09:30:00,82.6,83.73,80.98,83.69,68430.0,77.6942,78.7571,76.1704,78.7194,68430.0
2022-05-13 10:00:00,83.73,84.5,83.73,84.34,55628.0,78.7571,79.4813,78.7571,79.3308,55628.0
2022-05-13 10:30:00,84.25,84.47,83.88,84.03,49886.0,79.2462,79.4531,78.8982,79.0392,49886.0
2022-05-13 11:00:00,84.04,84.32,83.83,84.23,58632.0,79.0487,79.312,78.8511,79.2274,58632.0
2022-05-13 11:30:00,84.25,84.44,84.21,84.23,70566.0,79.2462,79.4249,79.2086,79.2274,70566.0
2022-05-13 12:00:00,84.2,84.2,82.96,83.53,75053.0,79.1991,79.1991,78.0328,78.5689,75053.0
2022-05-13 12:30:00,83.52,83.64,82.89,82.93,31327.0,78.5595,78.6724,77.967,78.0046,31327.0
2022-05-13 13:00:00,82.97,83.01,82.46,82.46,29895.0,78.0422,78.0798,77.5625,77.5625,29895.0
2022-05-13 13:30:00,82.47,82.57,82.03,82.09,29204.0,77.5719,77.666,77.158,77.2145,29204.0
2022-05-13 14:00:00,82.09,82.09,81.72,81.78,24414.0,77.2145,77.2145,76.8664,76.9229,24414.0
2022-05-13 14:30:00,81.78,82.3,81.77,82.26,21445.0,76.9229,77.412,76.9135,77.3744,21445.0
2022-05-13 15:00:00,82.26,82.5,82.23,82.47,31037.0,77.3744,77.6001,77.3462,77.5719,31037.0
2022-05-13 15:30:00,82.46,82.52,82.19,82.41,132473.0,77.5625,77.6189,77.3085,77.5155,132473.0
2022-05-16 09:30:00,82.25,82.97,82.25,82.63,70613.0,77.365,78.0422,77.365,77.7224,70613.0
2022-05-16 10:00:00,82.63,82.93,82.33,82.91,46957.0,77.7224,78.0046,77.4402,77.9858,46957.0
2022-05-16 10:30:00,82.87,82.87,82.21,82.4,50150.0,77.9481,77.9481,77.3273,77.5061,50150.0
2022-05-16 11:00:00,82.35,82.36,81.99,82.07,25014.0,77.459,77.4684,77.1204,77.1957,25014.0
2022-05-16 11:30:00,82.07,82.35,82.05,82.31,34885.0,77.1957,77.459,77.1768,77.4214,34885.0
2022-05-16 12:00:00,82.32,82.65,82.3,82.56,25446.0,77.4308,77.7412,77.412,77.6566,25446.0
2022-05-16 12:30:00,82.57,82.9,82.57,82.68,9578.0,77.666,77.9764,77.666,77.7694,9578.0
2022-05-16 13:00:00,82.68,83.14,82.65,83.0,57692.0,77.7694,78.2021,77.7412,78.0704,57692.0
2022-05-16 13:30:00,83.01,83.12,82.96,83.03,22847.0,78.0798,78.1833,78.0328,78.0986,22847.0
2022-05-16 14:00:00,83.04,83.38,82.95,83.35,25158.0,78.108,78.4279,78.0234,78.3996,25158.0
2022-05-16 14:30:00,83.36,83.67,83.35,83.55,29753.0,78.409,78.7006,78.3996,78.5878,29753.0
2022-05-16 15:00:00,83.57,83.57,83.06,83.27,76603.0,78.6066,78.6066,78.1269,78.3244,76603.0
2022-05-16 15:30:00,83.23,83.42,83.11,83.37,105613.0,78.2868,78.4655,78.1739,78.4184,105613.0
2022-05-17 09:30:00,84.5,84.5,83.91,84.04,29279.0,79.4813,79.4813,78.9264,79.0487,29279.0
2022-05-17 10:00:00,84.12,84.23,83.99,84.14,8686.0,79.1239,79.2274,79.0016,79.1427,8686.0
2022-05-17 10:30:00,84.11,84.6,84.07,84.4,110836.0,79.1145,79.5754,79.0769,79.3873,110836.0
2022-05-17 11:00:00,84.4,84.4,84.11,84.3,6062.0,79.3873,79.3873,79.1145,79.2932,6062.0
2022-05-17 11:30:00,84.34,84.4,84.17,84.39,16244.0,79.3308,79.3873,79.1709,79.3779,16244.0
2022-05-17 12:00:00,84.41,84.52,84.32,84.39,9816.0,79.3967,79.5001,79.312,79.3779,9816.0
2022-05-17 12:30:00,84.4,84.53,84.32,84.51,9790.0,79.3873,79.5095,79.312,79.4907,9790.0
2022-05-17 13:00:00,84.52,84.54,84.33,84.34,12229.0,79.5001,79.519,79.3214,79.3308,12229.0
2022-05-17 13:30:00,84.37,84.66,84.36,84.66,11206.0,79.3591,79.6318,79.3496,79.6318,11206.0
2022-05-17 14:00:00,84.66,84.85,84.5,84.82,10240.0,79.6318,79.8105,79.4813,79.7823,10240.0
2022-05-17 14:30:00,84.8,85.05,84.62,85.05,28824.0,79.7635,79.9987,79.5942,79.9987,28824.0
2022-05-17 15:00:00,85.06,85.1,84.7,84.85,21746.0,80.0081,80.0457,79.6695,79.8105,21746.0
2022-05-17 15:30:00,84.84,85.01,84.61,84.89,73535.0,79.8011,79.961,79.5848,79.8482,73535.0
2022-05-18 09:30:00,84.54,85.0,84.54,84.71,40806.0,79.519,79.9516,79.519,79.6789,40806.0
2022-05-18 10:00:00,84.71,84.71,83.9,84.11,15467.0,79.6789,79.6789,78.917,79.1145,15467.0
2022-05-18 10:30:00,84.15,84.21,83.8,83.81,8073.0,79.1521,79.2086,78.8229,78.8323,8073.0
2022-05-18 11:00:00,83.89,83.89,83.34,83.41,11018.0,78.9076,78.9076,78.3902,78.4561,11018.0
2022-05-18 11:30:00,83.35,83.54,83.2,83.31,10447.0,78.3996,78.5783,78.2585,78.362,10447.0
2022-05-18 12:00:00,83.31,83.66,83.23,83.38,32561.0,78.362,78.6912,78.2868,78.4279,32561.0
2022-05-18 12:30:00,83.38,83.8,83.37,83.65,20685.0,78.4279,78.8229,78.4184,78.6818,20685.0
2022-05-18 13:00:00,83.66,83.66,83.06,83.21,21122.0,78.6912,78.6912,78.1269,78.2679,21122.0
2022-05-18 13:30:00,83.19,83.35,83.09,83.31,48276.0,78.2491,78.3996,78.1551,78.362,48276.0
2022-05-18 14:00:00,83.33,83.66,83.3,83.65,13849.0,78.3808,78.6912,78.3526,78.6818,13849.0
2022-05-18 14:30:00,83.63,83.64,83.38,83.45,12727.0,78.663,78.6724,78.4279,78.4937,12727.0
2022-05-18 15:00:00,83.43,83.54,83.07,83.15,52312.0,78.4749,78.5783,78.1363,78.2115,52312.0
2022-05-18 15:30:00,83.15,83.59,83.15,83.47,154534.0,78.2115,78.6254,78.2115,78.5125,154534.0
2022-05-19 09:30:00,82.84,83.2,82.58,82.73,70054.0,77.9199,78.2585,77.6754,77.8165,70054.0
2022-05-19 10:00:00,82.72,83.4,82.72,83.37,21313.0,77.807,78.4467,77.807,78.4184,21313.0
2022-05-19 10:30:00,83.31,83.49,82.87,82.96,24693.0,78.362,78.5313,77.9481,78.0328,24693.0
2022-05-19 11:00:00,82.9,83.06,82.56,82.84,19580.0,77.9764,78.1269,77.6566,77.9199,19580.0
2022-05-19 11:30:00,82.94,83.5,82.86,83.21,73178.0,78.014,78.5407,77.9387,78.2679,73178.0
2022-05-19 12:00:00,83.22,83.5,83.03,83.04,37741.0,78.2774,78.5407,78.0986,78.108,37741.0
2022-05-19 12:30:00,83.05,83.08,82.79,83.02,23527.0,78.1174,78.1457,77.8729,78.0892,23527.0
2022-05-19 13:00:00,83.02,83.3,82.85,83.23,12117.0,78.0892,78.3526,77.9293,78.2868,12117.0
2022-05-19 13:30:00,83.21,83.65,83.11,83.55,12348.0,78.2679,78.6818,78.1739,78.5878,12348.0
2022-05-19 14:00:00,83.55,83.55,83.04,83.08,18827.0,78.5878,78.5878,78.108,78.1457,18827.0
2022-05-19 14:30:00,83.08,83.59,83.08,83.59,56969.0,78.1457,78.6254,78.1457,78.6254,56969.0
2022-05-19 15:00:00,83.63,83.79,83.17,83.21,30800.0,78.663,78.8135,78.2303,78.2679,30800.0
2022-05-19 15:30:00,83.18,83.32,82.92,82.95,118795.0,78.2397,78.3714,77.9952,78.0234,118795.0
2022-05-20 09:30:00,83.6,84.38,83.42,84.17,60104.0,78.6348,79.3685,78.4655,79.1709,60104.0
2022-05-20 10:00:00,84.19,84.37,83.43,83.53,22197.0,79.1897,79.3591,78.4749,78.5689,22197.0
2022-05-20 10:30:00,83.5,83.58,83.38,83.39,21567.0,78.5407,78.616,78.4279,78.4373,21567.0
2022-05-20 11:00:00,83.4,83.4,82.96,83.15,17334.0,78.4467,78.4467,78.0328,78.2115,17334.0
2022-05-20 11:30:00,83.11,83.32,83.1,83.3,10827.0,78.1739,78.3714,78.1645,78.3526,10827.0
2022-05-20 12:00:00,83.31,83.45,82.94,83.29,25048.0,78.362,78.4937,78.014,78.3432,25048.0
2022-05-20 12:30:00,83.24,83.48,82.88,82.88,133111.0,78.2962,78.5219,77.9575,77.9575,133111.0
2022-05-20 13:00:00,82.81,82.99,82.72,82.74,24169.0,77.8917,78.061,77.807,77.8259,24169.0
2022-05-20 13:30:00,82.7,82.97,82.65,82.86,12648.0,77.7882,78.0422,77.7412,77.9387,12648.0
2022-05-20 14:00:00,82.88,83.02,82.77,82.96,19402.0,77.9575,78.0892,77.8541,78.0328,19402.0
2022-05-20 14:30:00,82.98,83.1,82.86,83.02,37160.0,78.0516,78.1645,77.9387,78.0892,37160.0
2022-05-20 15:00:00,83.01,83.23,82.87,83.23,34410.0,78.0798,78.2868,77.9481,78.2868,34410.0
2022-05-20 15:30:00,83.26,84.19,83.14,84.12,161848.0,78.315,79.1897,78.2021,79.1239,161848.0
2022-05-23 09:30:00,84.21,85.81,84.21,84.72,53787.0,79.2086,80.7135,79.2086,79.6883,53787.0
2022-05-23 10:00:00,84.73,85.04,84.56,84.93,23809.0,79.6977,79.9893,79.5378,79.8858,23809.0
2022-05-23 10:30:00,84.94,85.06,84.75,84.9,22170.0,79.8952,80.0081,79.7165,79.8576,22170.0
2022-05-23 11:00:00,84.91,85.19,84.87,84.92,17353.0,79.867,80.1303,79.8294,79.8764,17353.0
2022-05-23 11:30:00,84.92,85.24,84.91,85.0,32198.0,79.8764,80.1774,79.867,79.9516,32198.0
2022-05-23 12:00:00,84.97,85.01,84.61,84.61,13215.0,79.9234,79.961,79.5848,79.5848,13215.0
2022-05-23 12:30:00,84.61,84.79,84.58,84.63,17100.0,79.5848,79.7541,79.5566,79.6036,17100.0
2022-05-23 13:00:00,84.64,84.79,84.47,84.72,14084.0,79.613,79.7541,79.4531,79.6883,14084.0
2022-05-23 13:30:00,84.72,84.95,84.67,84.94,13254.0,79.6883,79.9046,79.6412,79.8952,13254.0
2022-05-23 14:00:00,84.97,85.04,84.87,84.9,15907.0,79.9234,79.9893,79.8294,79.8576,15907.0
2022-05-23 14:30:00,84.9,84.99,84.75,84.85,14543.0,79.8576,79.9422,79.7165,79.8105,14543.0
2022-05-23 15:00:00,84.85,85.01,84.85,84.91,16196.0,79.8105,79.961,79.8105,79.867,16196.0
2022-05-23 15:30:00,84.91,85.0,84.3,84.39,119381.0,79.867,79.9516,79.2932,79.3779,119381.0
2022-05-24 09:30:00,83.67,84.23,83.23,83.79,31399.0,78.7006,79.2274,78.2868,78.8135,31399.0
2022-05-24 10:00:00,83.8,83.82,82.89,82.97,28858.0,78.8229,78.8417,77.967,78.0422,28858.0
2022-05-24 10:30:00,82.96,83.01,82.57,82.81,22301.0,78.0328,78.0798,77.666,77.8917,22301.0
2022-05-24 11:00:00,82.91,83.01,82.6,82.82,12948.0,77.9858,78.0798,77.6942,77.9011,12948.0
2022-05-24 11:30:00,82.9,83.55,82.87,83.52,20502.0,77.9764,78.5878,77.9481,78.5595,20502.0
2022-05-24 12:00:00,83.48,83.71,83.44,83.69,13867.0,78.5219,78.7383,78.4843,78.7194,13867.0
2022-05-24 12:30:00,83.69,83.69,83.32,83.43,22768.0,78.7194,78.7194,78.3714,78.4749,22768.0
2022-05-24 13:00:00,83.43,83.54,83.26,83.54,12768.0,78.4749,78.5783,78.315,78.5783,12768.0
2022-05-24 13:30:00,83.51,83.92,83.47,83.88,12181.0,78.5501,78.9358,78.5125,78.8982,12181.0
2022-05-24 14:00:00,83.89,84.15,83.87,84.03,12927.0,78.9076,79.1521,78.8887,79.0392,12927.0
2022-05-24 14:30:00,84.01,84.26,83.76,83.92,15081.0,79.0204,79.2556,78.7853,78.9358,15081.0
2022-05-24 15:00:00,83.89,84.41,83.87,84.38,21375.0,78.9076,79.3967,78.8887,79.3685,21375.0
2022-05-24 15:30:00,84.41,84.77,84.29,84.69,114202.0,79.3967,79.7353,79.2838,79.66,114202.0
2022-05-25 09:30:00,84.51,85.07,83.88,85.01,58124.0,79.4907,80.0175,78.8982,79.961,58124.0
2022-05-25 10:00:00,85.02,85.27,84.75,85.27,25578.0,79.9704,80.2056,79.7165,80.2056,25578.0
2022-05-25 10:30:00,85.22,85.44,85.05,85.09,11995.0,80.1586,80.3655,79.9987,80.0363,11995.0
2022-05-25 11:00:00,85.07,85.23,84.93,85.23,13813.0,80.0175,80.168,79.8858,80.168,13813.0
2022-05-25 11:30:00,85.22,85.23,84.93,85.23,19780.0,80.1586,80.168,79.8858,80.168,19780.0
2022-05-25 12:00:00,85.19,85.23,84.82,84.9,9019.0,80.1303,80.168,79.7823,79.8576,9019.0
2022-05-25 12:30:00,84.94,84.94,84.71,84.83,12145.0,79.8952,79.8952,79.6789,79.7917,12145.0
2022-05-25 13:00:00,84.87,85.37,84.87,85.37,20003.0,79.8294,80.2997,79.8294,80.2997,20003.0
2022-05-25 13:30:00,85.31,85.35,85.2,85.31,11033.0,80.2432,80.2808,80.1398,80.2432,11033.0
2022-05-25 14:00:00,85.25,85.64,85.12,85.58,24511.0,80.1868,80.5536,80.0645,80.4972,24511.0
2022-05-25 14:30:00,85.59,85.71,85.45,85.64,20426.0,80.5066,80.6195,80.3749,80.5536,20426.0
2022-05-25 15:00:00,85.63,85.9,85.62,85.65,21008.0,80.5442,80.7982,80.5348,80.563,21008.0
2022-05-25 15:30:00,85.65,85.71,85.34,85.54,53802.0,80.563,80.6195,80.2714,80.4596,53802.0
2022-05-26 09:30:00,85.45,86.3,85.45,86.01,22382.0,80.3749,81.1744,80.3749,80.9016,22382.0
2022-05-26 10:00:00,86.05,86.05,85.67,85.87,17365.0,80.9393,80.9393,80.5818,80.77,17365.0
2022-05-26 10:30:00,85.87,85.92,85.63,85.69,18263.0,80.77,80.817,80.5442,80.6007,18263.0
2022-05-26 11:00:00,85.76,86.1,85.68,86.08,49371.0,80.6665,80.9863,80.5912,80.9675,49371.0
2022-05-26 11:30:00,86.05,86.11,85.17,85.24,30781.0,80.9393,80.9957,80.1115,80.1774,30781.0
2022-05-26 12:00:00,85.27,85.31,85.03,85.09,16891.0,80.2056,80.2432,79.9799,80.0363,16891.0
2022-05-26 12:30:00,85.08,85.3,84.93,85.26,17718.0,80.0269,80.2338,79.8858,80.1962,17718.0
2022-05-26 13:00:00,85.31,85.4,84.93,85.09,16065.0,80.2432,80.3279,79.8858,80.0363,16065.0
2022-05-26 13:30:00,85.09,85.24,85.05,85.09,11927.0,80.0363,80.1774,79.9987,80.0363,11927.0
2022-05-26 14:00:00,85.12,85.12,84.84,84.98,16442.0,80.0645,80.0645,79.8011,79.9328,16442.0
2022-05-26 14:30:00,85.0,85.01,84.7,84.74,20457.0,79.9516,79.961,79.6695,79.7071,20457.0
2022-05-26 15:00:00,84.73,85.05,84.7,85.04,21942.0,79.6977,79.9987,79.6695,79.9893,21942.0
2022-05-26 15:30:00,85.03,85.34,84.89,84.95,92842.0,79.9799,80.2714,79.8482,79.9046,92842.0
2022-05-27 09:30:00,85.18,86.58,85.18,86.52,105043.0,80.1209,81.4378,80.1209,81.3814,105043.0
2022-05-27 10:00:00,86.54,86.95,86.53,86.93,24969.0,81.4002,81.7858,81.3908,81.767,24969.0
2022-05-27 10:30:00,86.99,87.01,86.66,86.69,30812.0,81.8234,81.8423,81.513,81.5413,30812.0
2022-05-27 11:00:00,86.7,86.97,86.69,86.84,18971.0,81.5507,81.8046,81.5413,81.6824,18971.0
2022-05-27 11:30:00,86.82,86.88,86.77,86.85,9738.0,81.6635,81.72,81.6165,81.6918,9738.0
2022-05-27 12:00:00,86.83,86.93,86.8,86.84,24320.0,81.6729,81.767,81.6447,81.6824,24320.0
2022-05-27 12:30:00,86.74,86.85,86.74,86.79,18642.0,81.5883,81.6918,81.5883,81.6353,18642.0
2022-05-27 13:00:00,86.74,87.04,86.6,86.84,21711.0,81.5883,81.8705,81.4566,81.6824,21711.0
2022-05-27 13:30:00,86.86,86.95,86.7,86.79,23073.0,81.7012,81.7858,81.5507,81.6353,23073.0
2022-05-27 14:00:00,86.79,86.79,86.64,86.67,13036.0,81.6353,81.6353,81.4942,81.5224,13036.0
2022-05-27 14:30:00,86.64,86.76,86.61,86.69,9128.0,81.4942,81.6071,81.466,81.5413,9128.0
2022-05-27 15:00:00,86.67,86.97,86.67,86.91,22956.0,81.5224,81.8046,81.5224,81.7482,22956.0
2022-05-27 15:30:00,86.94,87.01,86.73,86.95,38427.0,81.7764,81.8423,81.5789,81.7858,38427.0
2022-05-31 09:30:00,86.23,86.31,85.03,85.61,67114.0,81.1086,81.1838,79.9799,80.5254,67114.0
2022-05-31 10:00:00,85.56,86.17,85.56,85.78,28310.0,80.4784,81.0521,80.4784,80.6853,28310.0
2022-05-31 10:30:00,85.8,85.95,85.57,85.88,21088.0,80.7041,80.8452,80.4878,80.7794,21088.0
2022-05-31 11:00:00,85.89,86.04,85.76,85.84,22335.0,80.7888,80.9299,80.6665,80.7417,22335.0
2022-05-31 11:30:00,85.86,86.13,85.84,86.12,15970.0,80.7606,81.0145,80.7417,81.0051,15970.0
2022-05-31 12:00:00,86.17,86.25,86.08,86.13,13363.0,81.0521,81.1274,80.9675,81.0145,13363.0
2022-05-31 12:30:00,86.17,86.3,86.12,86.16,32301.0,81.0521,81.1744,81.0051,81.0427,32301.0
2022-05-31 13:00:00,86.21,86.38,86.17,86.26,28439.0,81.0898,81.2497,81.0521,81.1368,28439.0
2022-05-31 13:30:00,86.31,86.81,86.31,86.8,48295.0,81.1838,81.6541,81.1838,81.6447,48295.0
2022-05-31 14:00:00,86.69,86.79,86.52,86.69,52080.0,81.5413,81.6353,81.3814,81.5413,52080.0
2022-05-31 14:30:00,86.78,86.98,86.55,86.55,38911.0,81.6259,81.814,81.4096,81.4096,38911.0
2022-05-31 15:00:00,86.56,86.9,86.52,86.83,34906.0,81.419,81.7388,81.3814,81.6729,34906.0
2022-05-31 15:30:00,86.88,87.13,86.68,86.87,106366.0,81.72,81.9551,81.5319,81.7106,106366.0
2022-06-01 09:30:00,87.62,88.18,86.93,87.09,58353.0,82.416,82.9428,81.767,81.9175,58353.0
2022-06-01 10:00:00,87.07,87.24,86.8,86.83,26605.0,81.8987,82.0586,81.6447,81.6729,26605.0
2022-06-01 10:30:00,86.88,87.09,86.68,87.07,16127.0,81.72,81.9175,81.5319,81.8987,16127.0
2022-06-01 11:00:00,87.06,87.06,86.41,86.59,39932.0,81.8893,81.8893,81.2779,81.4472,39932.0
2022-06-01 11:30:00,86.67,86.7,86.41,86.57,8536.0,81.5224,81.5507,81.2779,81.4284,8536.0
2022-06-01 12:00:00,86.58,86.74,86.52,86.52,9265.0,81.4378,81.5883,81.3814,81.3814,9265.0
2022-06-01 12:30:00,86.55,86.61,86.47,86.58,11738.0,81.4096,81.466,81.3343,81.4378,11738.0
2022-06-01 13:00:00,86.62,86.99,86.56,86.87,17490.0,81.4754,81.8234,81.419,81.7106,17490.0
2022-06-01 13:30:00,86.9,87.04,86.61,86.81,17678.0,81.7388,81.8705,81.466,81.6541,17678.0
2022-06-01 14:00:00,86.83,86.93,86.72,86.88,29211.0,81.6729,81.767,81.5695,81.72,29211.0
2022-06-01 14:30:00,86.85,86.91,86.7,86.88,15603.0,81.6918,81.7482,81.5507,81.72,15603.0
2022-06-01 15:00:00,86.94,87.2,86.92,87.07,18434.0,81.7764,82.021,81.7576,81.8987,18434.0
2022-06-01 15:30:00,87.07,87.31,86.79,86.8,84418.0,81.8987,82.1244,81.6353,81.6447,84418.0
2022-06-02 09:30:00,87.54,87.54,86.06,86.4,24302.0,82.3408,82.3408,80.9487,81.2685,24302.0
2022-06-02 10:00:00,86.43,86.52,85.68,85.72,21552.0,81.2967,81.3814,80.5912,80.6289,21552.0
2022-06-02 10:30:00,85.73,86.03,85.67,85.94,15523.0,80.6383,80.9205,80.5818,80.8358,15523.0
2022-06-02 11:00:00,85.91,86.54,85.91,86.5,12784.0,80.8076,81.4002,80.8076,81.3625,12784.0
2022-06-02 11:30:00,86.48,86.86,86.38,86.79,13161.0,81.3437,81.7012,81.2497,81.6353,13161.0
2022-06-02 12:00:00,86.78,86.79,86.39,86.77,37298.0,81.6259,81.6353,81.2591,81.6165,37298.0
2022-06-02 12:30:00,86.77,87.0,86.73,86.76,15035.0,81.6165,81.8328,81.5789,81.6071,15035.0
2022-06-02 13:00:00,86.75,86.77,86.61,86.69,17925.0,81.5977,81.6165,81.466,81.5413,17925.0
2022-06-02 13:30:00,86.69,87.0,86.64,87.0,15250.0,81.5413,81.8328,81.4942,81.8328,15250.0
2022-06-02 14:00:00,87.02,87.02,86.84,86.95,14338.0,81.8517,81.8517,81.6824,81.7858,14338.0
2022-06-02 14:30:00,86.95,87.09,86.93,86.95,18261.0,81.7858,81.9175,81.767,81.7858,18261.0
2022-06-02 15:00:00,86.98,87.01,86.81,86.85,40394.0,81.814,81.8423,81.6541,81.6918,40394.0
2022-06-02 15:30:00,86.85,87.11,86.81,87.1,102776.0,81.6918,81.9363,81.6541,81.9269,102776.0
2022-06-03 09:30:00,86.89,87.11,86.3,86.47,14127.0,81.7294,81.9363,81.1744,81.3343,14127.0
2022-06-03 10:00:00,86.41,87.2,86.41,86.86,20017.0,81.2779,82.021,81.2779,81.7012,20017.0
2022-06-03 10:30:00,86.78,86.88,86.51,86.79,14597.0,81.6259,81.72,81.372,81.6353,14597.0
2022-06-03 11:00:00,86.75,86.75,86.32,86.41,11630.0,81.5977,81.5977,81.1932,81.2779,11630.0
2022-06-03 11:30:00,86.38,86.67,86.28,86.65,31195.0,81.2497,81.5224,81.1556,81.5036,31195.0
2022-06-03 12:00:00,86.66,87.03,86.65,87.03,23992.0,81.513,81.8611,81.5036,81.8611,23992.0
2022-06-03 12:30:00,87.02,87.21,86.98,87.17,34386.0,81.8517,82.0304,81.814,81.9928,34386.0
2022-06-03 13:00:00,87.13,87.34,86.99,87.18,48725.0,81.9551,82.1527,81.8234,82.0022,48725.0
2022-06-03 13:30:00,87.14,87.18,86.93,86.95,24966.0,81.9645,82.0022,81.767,81.7858,24966.0
2022-06-03 14:00:00,86.91,87.13,86.91,87.12,10619.0,81.7482,81.9551,81.7482,81.9457,10619.0
2022-06-03 14:30:00,87.12,87.21,86.9,87.17,26658.0,81.9457,82.0304,81.7388,81.9928,26658.0
2022-06-03 15:00:00,87.2,87.24,86.95,86.98,57466.0,82.021,82.0586,81.7858,81.814,57466.0
2022-06-03 15:30:00,86.98,87.03,86.84,86.98,75363.0,81.814,81.8611,81.6824,81.814,75363.0
2022-06-06 09:30:00,86.87,87.28,86.56,86.99,35953.0,81.7106,82.0962,81.419,81.8234,35953.0
2022-06-06 10:00:00,87.23,87.3,86.88,86.92,9412.0,82.0492,82.115,81.72,81.7576,9412.0
2022-06-06 10:30:00,86.92,86.92,86.76,86.83,6047.0,81.7576,81.7576,81.6071,81.6729,6047.0
2022-06-06 11:00:00,86.86,87.07,86.63,86.63,17664.0,81.7012,81.8987,81.4848,81.4848,17664.0
2022-06-06 11:30:00,86.62,86.62,86.33,86.46,11886.0,81.4754,81.4754,81.2026,81.3249,11886.0
2022-06-06 12:00:00,86.46,86.47,86.26,86.26,8075.0,81.3249,81.3343,81.1368,81.1368,8075.0
2022-06-06 12:30:00,86.27,86.47,86.27,86.43,4508.0,81.1462,81.3343,81.1462,81.2967,4508.0
2022-06-06 13:00:00,86.45,86.61,86.37,86.45,6910.0,81.3155,81.466,81.2403,81.3155,6910.0
2022-06-06 13:30:00,86.48,86.65,86.43,86.65,6552.0,81.3437,81.5036,81.2967,81.5036,6552.0
2022-06-06 14:00:00,86.66,86.66,86.31,86.33,11458.0,81.513,81.513,81.1838,81.2026,11458.0
2022-06-06 14:30:00,86.32,86.43,86.27,86.41,6586.0,81.1932,81.2967,81.1462,81.2779,6586.0
2022-06-06 15:00:00,86.31,86.41,86.03,86.16,31182.0,81.1838,81.2779,80.9205,81.0427,31182.0
2022-06-06 15:30:00,86.14,86.6,86.14,86.55,58335.0,81.0239,81.4566,81.0239,81.4096,58335.0
2022-06-07 09:30:00,85.71,86.28,85.32,86.12,45489.0,80.6195,81.1556,80.2526,81.0051,45489.0
2022-06-07 10:00:00,86.13,86.36,85.94,86.2,22442.0,81.0145,81.2309,80.8358,81.0804,22442.0
2022-06-07 10:30:00,86.23,86.66,86.23,86.66,19928.0,81.1086,81.513,81.1086,81.513,19928.0
2022-06-07 11:00:00,86.65,86.68,86.09,86.14,13169.0,81.5036,81.5319,80.9769,81.0239,13169.0
2022-06-07 11:30:00,86.18,86.25,86.01,86.06,13125.0,81.0616,81.1274,80.9016,80.9487,13125.0
2022-06-07 12:00:00,86.03,86.08,85.81,86.06,10500.0,80.9205,80.9675,80.7135,80.9487,10500.0
2022-06-07 12:30:00,86.06,86.48,86.06,86.22,66441.0,80.9487,81.3437,80.9487,81.0992,66441.0
2022-06-07 13:00:00,86.25,86.25,86.12,86.14,27796.0,81.1274,81.1274,81.0051,81.0239,27796.0
2022-06-07 13:30:00,86.17,86.22,86.09,86.19,11109.0,81.0521,81.0992,80.9769,81.071,11109.0
2022-06-07 14:00:00,86.18,86.49,86.18,86.48,39038.0,81.0616,81.3531,81.0616,81.3437,39038.0
2022-06-07 14:30:00,86.5,86.65,86.45,86.53,17190.0,81.3625,81.5036,81.3155,81.3908,17190.0
2022-06-07 15:00:00,86.54,86.56,86.36,86.38,30633.0,81.4002,81.419,81.2309,81.2497,30633.0
2022-06-07 15:30:00,86.37,86.73,86.12,86.33,162372.0,81.2403,81.5789,81.0051,81.2026,162372.0
2022-06-08 09:30:00,85.86,86.1,85.42,85.81,30818.0,80.7606,80.9863,80.3467,80.7135,30818.0
2022-06-08 10:00:00,85.8,86.01,85.65,85.99,13788.0,80.7041,80.9016,80.563,80.8828,13788.0
2022-06-08 10:30:00,86.0,86.05,85.91,86.02,11097.0,80.8922,80.9393,80.8076,80.9111,11097.0
2022-06-08 11:00:00,86.06,86.28,86.05,86.11,16972.0,80.9487,81.1556,80.9393,80.9957,16972.0
2022-06-08 11:30:00,86.16,86.16,85.97,86.03,21212.0,81.0427,81.0427,80.864,80.9205,21212.0
2022-06-08 12:00:00,86.03,86.07,85.96,85.99,10179.0,80.9205,80.9581,80.8546,80.8828,10179.0
2022-06-08 12:30:00,86.0,86.03,85.72,85.91,9512.0,80.8922,80.9205,80.6289,80.8076,9512.0
2022-06-08 13:00:00,85.83,85.95,85.79,85.91,6542.0,80.7323,80.8452,80.6947,80.8076,6542.0
2022-06-08 13:30:00,85.92,85.95,85.74,85.82,7579.0,80.817,80.8452,80.6477,80.7229,7579.0
2022-06-08 14:00:00,85.81,85.9,85.68,85.73,10037.0,80.7135,80.7982,80.5912,80.6383,10037.0
2022-06-08 14:30:00,85.76,85.82,85.56,85.66,11346.0,80.6665,80.7229,80.4784,80.5724,11346.0
2022-06-08 15:00:00,85.63,85.82,85.58,85.8,12005.0,80.5442,80.7229,80.4972,80.7041,12005.0
2022-06-08 15:30:00,85.8,85.84,85.45,85.45,62601.0,80.7041,80.7417,80.3749,80.3749,62601.0
2022-06-09 09:30:00,85.61,85.98,85.29,85.67,32384.0,80.5254,80.8734,80.2244,80.5818,32384.0
2022-06-09 10:00:00,85.72,85.86,85.5,85.69,12578.0,80.6289,80.7606,80.4219,80.6007,12578.0
2022-06-09 10:30:00,85.73,85.76,85.23,85.29,25488.0,80.6383,80.6665,80.168,80.2244,25488.0
2022-06-09 11:00:00,85.29,85.4,85.12,85.36,29634.0,80.2244,80.3279,80.0645,80.2903,29634.0
2022-06-09 11:30:00,85.26,85.29,85.03,85.17,12650.0,80.1962,80.2244,79.9799,80.1115,12650.0
2022-06-09 12:00:00,85.17,85.17,84.77,85.09,47984.0,80.1115,80.1115,79.7353,80.0363,47984.0
2022-06-09 12:30:00,85.15,85.18,85.05,85.16,5564.0,80.0927,80.1209,79.9987,80.1021,5564.0
2022-06-09 13:00:00,85.24,85.28,84.98,85.0,5474.0,80.1774,80.215,79.9328,79.9516,5474.0
2022-06-09 13:30:00,84.98,84.98,84.66,84.84,11736.0,79.9328,79.9328,79.6318,79.8011,11736.0
2022-06-09 14:00:00,84.83,84.83,84.46,84.46,9475.0,79.7917,79.7917,79.4437,79.4437,9475.0
2022-06-09 14:30:00,84.45,84.6,84.29,84.47,25161.0,79.4343,79.5754,79.2838,79.4531,25161.0
2022-06-09 15:00:00,84.46,84.55,84.25,84.26,30599.0,79.4437,79.5284,79.2462,79.2556,30599.0
2022-06-09 15:30:00,84.28,84.4,84.09,84.22,151176.0,79.2744,79.3873,79.0957,79.218,151176.0
2022-06-10 09:30:00,83.75,83.93,82.95,83.22,52499.0,78.7759,78.9452,78.0234,78.2774,52499.0
2022-06-10 10:00:00,82.95,83.0,82.47,82.5,10088.0,78.0234,78.0704,77.5719,77.6001,10088.0
2022-06-10 10:30:00,82.51,83.21,82.49,83.06,8793.0,77.6095,78.2679,77.5907,78.1269,8793.0
2022-06-10 11:00:00,82.98,83.0,82.73,82.75,9724.0,78.0516,78.0704,77.8165,77.8353,9724.0
2022-06-10 11:30:00,82.77,82.78,82.55,82.69,8000.0,77.8541,77.8635,77.6471,77.7788,8000.0
2022-06-10 12:00:00,82.67,82.98,82.66,82.86,21904.0,77.76,78.0516,77.7506,77.9387,21904.0
2022-06-10 12:30:00,82.89,82.9,82.52,82.65,7606.0,77.967,77.9764,77.6189,77.7412,7606.0
2022-06-10 13:00:00,82.61,82.77,82.55,82.75,6456.0,77.7036,77.8541,77.6471,77.8353,6456.0
2022-06-10 13:30:00,82.75,82.86,82.48,82.54,24346.0,77.8353,77.9387,77.5813,77.6377,24346.0
2022-06-10 14:00:00,82.52,82.8,82.38,82.39,56380.0,77.6189,77.8823,77.4872,77.4966,56380.0
2022-06-10 14:30:00,82.37,82.4,82.14,82.38,32248.0,77.4778,77.5061,77.2615,77.4872,32248.0
2022-06-10 15:00:00,82.38,82.45,82.06,82.34,34965.0,77.4872,77.5531,77.1862,77.4496,34965.0
2022-06-10 15:30:00,82.37,82.38,81.75,81.8,91093.0,77.4778,77.4872,76.8947,76.9417,91093.0
2022-06-13 09:30:00,80.61,80.79,79.79,79.99,76304.0,75.8224,75.9917,75.0511,75.2392,76304.0
2022-06-13 10:00:00,79.99,80.29,79.89,80.2,74104.0,75.2392,75.5214,75.1451,75.4367,74104.0
2022-06-13 10:30:00,80.2,80.3,79.7,79.85,29288.0,75.4367,75.5308,74.9664,75.1075,29288.0
2022-06-13 11:00:00,79.89,79.94,79.58,79.85,26276.0,75.1451,75.1922,74.8535,75.1075,26276.0
2022-06-13 11:30:00,79.88,80.09,79.81,79.97,23059.0,75.1357,75.3333,75.0699,75.2204,23059.0
2022-06-13 12:00:00,79.96,80.07,79.85,79.85,23941.0,75.211,75.3144,75.1075,75.1075,23941.0
2022-06-13 12:30:00,79.87,80.26,79.8,80.0,55389.0,75.1263,75.4932,75.0605,75.2486,55389.0
2022-06-13 13:00:00,80.0,80.01,79.65,79.67,36924.0,75.2486,75.258,74.9194,74.9382,36924.0
2022-06-13 13:30:00,79.6,80.05,79.49,79.95,18462.0,74.8724,75.2956,74.7689,75.2016,18462.0
2022-06-13 14:00:00,79.92,79.94,79.41,79.45,23228.0,75.1733,75.1922,74.6936,74.7313,23228.0
2022-06-13 14:30:00,79.45,79.51,79.12,79.24,42728.0,74.7313,74.7877,74.4209,74.5337,42728.0
2022-06-13 15:00:00,79.23,79.26,78.81,79.0,37315.0,74.5243,74.5525,74.1293,74.308,37315.0
2022-06-13 15:30:00,79.0,79.02,78.26,78.54,174886.0,74.308,74.3268,73.6119,73.8753,174886.0
2022-06-14 09:30:00,79.07,81.08,79.07,79.68,80837.0,74.3738,76.2645,74.3738,74.9476,80837.0
2022-06-14 10:00:00,79.68,79.82,79.28,79.3,23288.0,74.9476,75.0793,74.5714,74.5902,23288.0
2022-06-14 10:30:00,79.28,79.72,79.08,79.56,70378.0,74.5714,74.9852,74.3832,74.8347,70378.0
2022-06-14 11:00:00,79.56,79.74,79.41,79.52,28101.0,74.8347,75.004,74.6936,74.7971,28101.0
2022-06-14 11:30:00,79.53,79.8,79.39,79.5,52906.0,74.8065,75.0605,74.6748,74.7783,52906.0
2022-06-14 12:00:00,79.48,79.48,79.0,79.11,10131.0,74.7595,74.7595,74.308,74.4115,10131.0
2022-06-14 12:30:00,79.11,79.14,78.81,78.91,10339.0,74.4115,74.4397,74.1293,74.2233,10339.0
2022-06-14 13:00:00,78.97,79.1,78.8,78.8,20036.0,74.2798,74.4021,74.1199,74.1199,20036.0
2022-06-14 13:30:00,78.8,78.8,78.48,78.53,19358.0,74.1199,74.1199,73.8189,73.8659,19358.0
2022-06-14 14:00:00,78.55,78.85,78.55,78.61,18748.0,73.8847,74.1669,73.8847,73.9412,18748.0
2022-06-14 14:30:00,78.64,78.84,78.58,78.67,18398.0,73.9694,74.1575,73.9129,73.9976,18398.0
2022-06-14 15:00:00,78.67,78.68,78.21,78.61,42607.0,73.9976,74.007,73.5649,73.9412,42607.0
2022-06-14 15:30:00,78.61,78.8,78.46,78.73,162827.0,73.9412,74.1199,73.8001,74.054,162827.0
2022-06-15 09:30:00,79.39,79.81,78.86,79.55,38835.0,74.6748,75.0699,74.1763,74.8253,38835.0
2022-06-15 10:00:00,79.57,79.82,79.46,79.46,117703.0,74.8441,75.0793,74.7407,74.7407,117703.0
2022-06-15 10:30:00,79.48,79.53,79.04,79.23,12032.0,74.7595,74.8065,74.3456,74.5243,12032.0
2022-06-15 11:00:00,79.23,79.51,78.91,78.97,54374.0,74.5243,74.7877,74.2233,74.2798,54374.0
2022-06-15 11:30:00,79.04,79.11,78.73,78.86,14786.0,74.3456,74.4115,74.054,74.1763,14786.0
2022-06-15 12:00:00,78.88,79.04,78.66,79.04,28205.0,74.1951,74.3456,73.9882,74.3456,28205.0
2022-06-15 12:30:00,79.02,79.02,78.8,78.97,19068.0,74.3268,74.3268,74.1199,74.2798,19068.0
2022-06-15 13:00:00,78.95,79.17,78.95,79.17,10525.0,74.261,74.4679,74.261,74.4679,10525.0
2022-06-15 13:30:00,79.17,79.33,78.91,79.18,27315.0,74.4679,74.6184,74.2233,74.4773,27315.0
2022-06-15 14:00:00,79.18,79.26,78.7,78.85,39698.0,74.4773,74.5525,74.0258,74.1669,39698.0
2022-06-15 14:30:00,78.77,79.67,78.35,78.98,35860.0,74.0916,74.9382,73.6966,74.2892,35860.0
2022-06-15 15:00:00,79.04,79.61,78.83,79.58,84575.0,74.3456,74.8818,74.1481,74.8535,84575.0
2022-06-15 15:30:00,79.58,79.88,78.99,79.08,98353.0,74.8535,75.1357,74.2986,74.3832,98353.0
2022-06-16 09:30:00,78.44,78.93,78.32,78.7,64956.0,73.7812,74.2421,73.6684,74.0258,64956.0
2022-06-16 10:00:00,78.71,79.02,78.7,78.88,53674.0,74.0352,74.3268,74.0258,74.1951,53674.0
2022-06-16 10:30:00,78.82,78.85,77.49,77.49,46091.0,74.1387,74.1669,72.8877,72.8877,46091.0
2022-06-16 11:00:00,77.49,78.13,77.48,78.12,56462.0,72.8877,73.4897,72.8783,73.4803,56462.0
2022-06-16 11:30:00,78.14,78.56,78.01,78.48,167493.0,73.4991,73.8941,73.3768,73.8189,167493.0
2022-06-16 12:00:00,78.51,78.51,77.8,77.84,54349.0,73.8471,73.8471,73.1793,73.2169,54349.0
2022-06-16 12:30:00,77.87,77.96,77.53,77.74,51918.0,73.2451,73.3298,72.9253,73.1228,51918.0
2022-06-16 13:00:00,77.75,77.8,77.34,77.58,41306.0,73.1322,73.1793,72.7466,72.9723,41306.0
2022-06-16 13:30:00,77.51,77.69,77.23,77.24,70236.0,72.9065,73.0758,72.6431,72.6525,70236.0
2022-06-16 14:00:00,77.26,77.45,77.24,77.39,28836.0,72.6713,72.85,72.6525,72.7936,28836.0
2022-06-16 14:30:00,77.37,77.56,77.03,77.14,35233.0,72.7748,72.9535,72.455,72.5585,35233.0
2022-06-16 15:00:00,77.17,77.65,77.16,77.55,32556.0,72.5867,73.0382,72.5773,72.9441,32556.0
2022-06-16 15:30:00,77.54,77.54,76.82,77.26,190213.0,72.9347,72.9347,72.2575,72.6713,190213.0
2022-06-17 09:30:00,77.75,78.76,77.59,77.67,39737.0,73.1322,74.0822,72.9817,73.057,39737.0
2022-06-17 10:00:00,77.69,77.7,77.22,77.22,8521.0,73.0758,73.0852,72.6337,72.6337,8521.0
2022-06-17 10:30:00,77.22,77.28,76.79,77.1,23155.0,72.6337,72.6901,72.2292,72.5208,23155.0
2022-06-17 11:00:00,77.11,78.06,77.06,77.78,22692.0,72.5302,73.4238,72.4832,73.1604,22692.0
2022-06-17 11:30:00,77.89,78.05,77.47,77.64,34604.0,73.2639,73.4144,72.8689,73.0288,34604.0
2022-06-17 12:00:00,77.59,77.83,77.23,77.68,28691.0,72.9817,73.2075,72.6431,73.0664,28691.0
2022-06-17 12:30:00,77.64,77.73,77.42,77.48,9515.0,73.0288,73.1134,72.8218,72.8783,9515.0
2022-06-17 13:00:00,77.45,77.93,77.44,77.5,12171.0,72.85,73.3015,72.8406,72.8971,12171.0
2022-06-17 13:30:00,77.54,77.88,77.54,77.78,16861.0,72.9347,73.2545,72.9347,73.1604,16861.0
2022-06-17 14:00:00,77.81,78.08,77.76,77.92,17949.0,73.1887,73.4426,73.1416,73.2921,17949.0
2022-06-17 14:30:00,77.9,78.3,77.87,78.06,41406.0,73.2733,73.6496,73.2451,73.4238,41406.0
2022-06-17 15:00:00,78.04,78.45,78.0,78.41,46368.0,73.405,73.7907,73.3674,73.753,46368.0
2022-06-17 15:30:00,78.38,78.64,78.24,78.32,190936.0,73.7248,73.9694,73.5931,73.6684,190936.0
2022-06-21 09:30:00,79.27,80.13,78.83,79.64,134414.0,74.562,75.3709,74.1481,74.91,134414.0
2022-06-21 10:00:00,79.73,80.18,79.64,80.09,33767.0,74.9946,75.4179,74.91,75.3333,33767.0
2022-06-21 10:30:00,80.1,80.43,79.96,80.29,50851.0,75.3427,75.6531,75.211,75.5214,50851.0
2022-06-21 11:00:00,80.29,80.46,80.19,80.35,24272.0,75.5214,75.6813,75.4273,75.5778,24272.0
2022-06-21 11:30:00,80.39,80.52,80.19,80.34,56862.0,75.6154,75.7377,75.4273,75.5684,56862.0
2022-06-21 12:00:00,80.32,80.7,80.32,80.67,31579.0,75.5496,75.907,75.5496,75.8788,31579.0
2022-06-21 12:30:00,80.66,80.71,80.48,80.64,14979.0,75.8694,75.9164,75.7001,75.8506,14979.0
2022-06-21 13:00:00,80.63,80.74,80.52,80.57,9808.0,75.8412,75.9446,75.7377,75.7847,9808.0
2022-06-21 13:30:00,80.6,80.73,80.55,80.57,15898.0,75.813,75.9352,75.7659,75.7847,15898.0
2022-06-21 14:00:00,80.56,80.64,80.46,80.64,23888.0,75.7753,75.8506,75.6813,75.8506,23888.0
2022-06-21 14:30:00,80.64,80.88,80.63,80.78,26956.0,75.8506,76.0763,75.8412,75.9823,26956.0
2022-06-21 15:00:00,80.8,81.07,80.78,80.91,26369.0,76.0011,76.255,75.9823,76.1045,26369.0
2022-06-21 15:30:00,80.89,80.91,80.1,80.11,126222.0,76.0857,76.1045,75.3427,75.3521,126222.0
2022-06-22 09:30:00,79.63,79.76,78.83,79.6,27085.0,74.9006,75.0229,74.1481,74.8724,27085.0
2022-06-22 10:00:00,79.47,79.95,79.41,79.95,13436.0,74.7501,75.2016,74.6936,75.2016,13436.0
2022-06-22 10:30:00,79.92,80.29,79.92,80.2,11349.0,75.1733,75.5214,75.1733,75.4367,11349.0
2022-06-22 11:00:00,80.19,80.38,80.11,80.35,16634.0,75.4273,75.606,75.3521,75.5778,16634.0
2022-06-22 11:30:00,80.35,80.36,79.77,79.77,11094.0,75.5778,75.5872,75.0323,75.0323,11094.0
2022-06-22 12:00:00,79.76,79.95,79.54,79.93,15206.0,75.0229,75.2016,74.8159,75.1828,15206.0
2022-06-22 12:30:00,79.93,80.06,79.91,80.0,7192.0,75.1828,75.305,75.1639,75.2486,7192.0
2022-06-22 13:00:00,80.04,80.1,79.89,80.08,5828.0,75.2862,75.3427,75.1451,75.3238,5828.0
2022-06-22 13:30:00,80.08,80.11,79.96,80.09,16925.0,75.3238,75.3521,75.211,75.3333,16925.0
2022-06-22 14:00:00,80.11,80.71,80.11,80.69,41737.0,75.3521,75.9164,75.3521,75.8976,41737.0
2022-06-22 14:30:00,80.69,80.78,80.57,80.78,23970.0,75.8976,75.9823,75.7847,75.9823,23970.0
2022-06-22 15:00:00,80.81,80.84,80.15,80.22,27994.0,76.0105,76.0387,75.3897,75.4555,27994.0
2022-06-22 15:30:00,80.22,80.28,80.0,80.02,65355.0,75.4555,75.512,75.2486,75.2674,65355.0
2022-06-23 09:30:00,80.6,81.23,80.17,80.96,31074.0,75.813,76.4055,75.4085,76.1516,31074.0
2022-06-23 10:00:00,80.95,81.21,80.76,81.11,36225.0,76.1422,76.3867,75.9635,76.2927,36225.0
2022-06-23 10:30:00,81.12,81.31,81.03,81.31,12678.0,76.3021,76.4808,76.2174,76.4808,12678.0
2022-06-23 11:00:00,81.25,81.4,81.11,81.22,20941.0,76.4244,76.5654,76.2927,76.3961,20941.0
2022-06-23 11:30:00,81.25,81.32,81.05,81.06,18424.0,76.4244,76.4902,76.2362,76.2456,18424.0
2022-06-23 12:00:00,81.04,81.21,80.89,81.06,15259.0,76.2268,76.3867,76.0857,76.2456,15259.0
2022-06-23 12:30:00,81.06,81.27,80.95,81.12,15116.0,76.2456,76.4432,76.1422,76.3021,15116.0
2022-06-23 13:00:00,81.13,81.16,80.89,80.97,42632.0,76.3115,76.3397,76.0857,76.161,42632.0
2022-06-23 13:30:00,80.98,81.05,80.71,81.02,17349.0,76.1704,76.2362,75.9164,76.208,17349.0
2022-06-23 14:00:00,81.02,81.17,80.98,81.16,19485.0,76.208,76.3491,76.1704,76.3397,19485.0
2022-06-23 14:30:00,81.2,81.3,81.17,81.3,14499.0,76.3773,76.4714,76.3491,76.4714,14499.0
2022-06-23 15:00:00,81.29,81.55,81.24,81.48,43653.0,76.462,76.7065,76.415,76.6407,43653.0
2022-06-23 15:30:00,81.48,81.62,81.36,81.46,85049.0,76.6407,76.7724,76.5278,76.6219,85049.0
2022-06-24 09:30:00,81.97,82.49,81.97,82.41,34252.0,77.1016,77.5907,77.1016,77.5155,34252.0
2022-06-24 10:00:00,82.75,83.33,82.75,83.27,24611.0,77.8353,78.3808,77.8353,78.3244,24611.0
2022-06-24 10:30:00,83.3,83.74,83.29,83.7,32652.0,78.3526,78.7665,78.3432,78.7288,32652.0
2022-06-24 11:00:00,83.72,83.79,83.58,83.67,23563.0,78.7477,78.8135,78.616,78.7006,23563.0
2022-06-24 11:30:00,83.67,83.82,83.58,83.61,10568.0,78.7006,78.8417,78.616,78.6442,10568.0
2022-06-24 12:00:00,83.64,83.83,83.61,83.71,14232.0,78.6724,78.8511,78.6442,78.7383,14232.0
2022-06-24 12:30:00,83.73,83.92,83.73,83.92,16699.0,78.7571,78.9358,78.7571,78.9358,16699.0
2022-06-24 13:00:00,83.91,84.21,83.91,84.2,19536.0,78.9264,79.2086,78.9264,79.1991,19536.0
2022-06-24 13:30:00,84.19,84.22,83.94,84.08,26616.0,79.1897,79.218,78.9546,79.0863,26616.0
2022-06-24 14:00:00,84.08,84.21,84.04,84.15,33061.0,79.0863,79.2086,79.0487,79.1521,33061.0
2022-06-24 14:30:00,84.16,84.42,84.13,84.39,21731.0,79.1615,79.4061,79.1333,79.3779,21731.0
2022-06-24 15:00:00,84.37,84.66,84.33,84.61,43609.0,79.3591,79.6318,79.3214,79.5848,43609.0
2022-06-24 15:30:00,84.61,85.16,84.57,84.91,118131.0,79.5848,80.1021,79.5472,79.867,118131.0
2022-06-27 09:30:00,84.72,85.0,83.89,84.74,22860.0,79.6883,79.9516,78.9076,79.7071,22860.0
2022-06-27 10:00:00,84.89,84.89,84.41,84.61,18472.0,79.8482,79.8482,79.3967,79.5848,18472.0
2022-06-27 10:30:00,84.59,84.89,84.47,84.82,14011.0,79.566,79.8482,79.4531,79.7823,14011.0
2022-06-27 11:00:00,84.79,85.03,84.64,85.01,9044.0,79.7541,79.9799,79.613,79.961,9044.0
2022-06-27 11:30:00,85.01,85.15,84.89,85.0,9514.0,79.961,80.0927,79.8482,79.9516,9514.0
2022-06-27 12:00:00,85.01,85.01,84.8,84.8,11507.0,79.961,79.961,79.7635,79.7635,11507.0
2022-06-27 12:30:00,84.79,85.09,84.77,85.06,10187.0,79.7541,80.0363,79.7353,80.0081,10187.0
2022-06-27 13:00:00,85.05,85.05,84.85,84.91,7743.0,79.9987,79.9987,79.8105,79.867,7743.0
2022-06-27 13:30:00,84.92,85.16,84.88,85.07,14297.0,79.8764,80.1021,79.8388,80.0175,14297.0
2022-06-27 14:00:00,85.05,85.15,84.9,85.13,10840.0,79.9987,80.0927,79.8576,80.0739,10840.0
2022-06-27 14:30:00,85.1,85.34,85.07,85.29,14649.0,80.0457,80.2714,80.0175,80.2244,14649.0
2022-06-27 15:00:00,85.26,85.28,84.8,84.87,40191.0,80.1962,80.215,79.7635,79.8294,40191.0
2022-06-27 15:30:00,84.91,85.01,84.56,84.64,75254.0,79.867,79.961,79.5378,79.613,75254.0
2022-06-28 09:30:00,84.77,85.48,84.51,84.88,77306.0,79.7353,80.4031,79.4907,79.8388,77306.0
2022-06-28 10:00:00,85.0,85.1,84.57,84.57,13478.0,79.9516,80.0457,79.5472,79.5472,13478.0
2022-06-28 10:30:00,84.57,84.57,84.13,84.27,8556.0,79.5472,79.5472,79.1333,79.265,8556.0
2022-06-28 11:00:00,84.29,84.34,83.87,83.9,13008.0,79.2838,79.3308,78.8887,78.917,13008.0
2022-06-28 11:30:00,83.85,83.86,83.38,83.48,8825.0,78.8699,78.8793,78.4279,78.5219,8825.0
2022-06-28 12:00:00,83.39,83.55,83.27,83.49,12898.0,78.4373,78.5878,78.3244,78.5313,12898.0
2022-06-28 12:30:00,83.39,83.65,83.32,83.57,7483.0,78.4373,78.6818,78.3714,78.6066,7483.0
2022-06-28 13:00:00,83.55,83.57,83.3,83.31,9779.0,78.5878,78.6066,78.3526,78.362,9779.0
2022-06-28 13:30:00,83.35,83.41,83.21,83.34,7737.0,78.3996,78.4561,78.2679,78.3902,7737.0
2022-06-28 14:00:00,83.3,83.36,82.95,83.08,3961.0,78.3526,78.409,78.0234,78.1457,3961.0
2022-06-28 14:30:00,83.02,83.1,82.84,83.06,8177.0,78.0892,78.1645,77.9199,78.1269,8177.0
2022-06-28 15:00:00,83.06,83.11,82.91,82.96,13524.0,78.1269,78.1739,77.9858,78.0328,13524.0
2022-06-28 15:30:00,83.01,83.34,82.92,83.34,85755.0,78.0798,78.3902,77.9952,78.3902,85755.0
2022-06-29 09:30:00,82.91,83.34,82.53,83.04,20862.0,78.3554,78.7618,77.9963,78.4782,20862.0
2022-06-29 10:00:00,83.05,83.57,82.75,82.87,41663.0,78.4877,78.9791,78.2042,78.3176,41663.0
2022-06-29 10:30:00,82.97,83.03,82.85,83.01,22590.0,78.4121,78.4688,78.2987,78.4499,22590.0
2022-06-29 11:00:00,83.01,83.16,82.83,82.84,17501.0,78.4499,78.5917,78.2798,78.2892,17501.0
2022-06-29 11:30:00,82.9,82.91,82.64,82.68,14208.0,78.3459,78.3554,78.1002,78.138,14208.0
2022-06-29 12:00:00,82.7,82.7,82.32,82.45,8621.0,78.1569,78.1569,77.7978,77.9207,8621.0
2022-06-29 12:30:00,82.45,82.63,82.36,82.49,13686.0,77.9207,78.0908,77.8356,77.9585,13686.0
2022-06-29 13:00:00,82.52,82.54,82.27,82.54,11951.0,77.9868,78.0057,77.7505,78.0057,11951.0
2022-06-29 13:30:00,82.51,82.85,82.45,82.8,9252.0,77.9774,78.2987,77.9207,78.2514,9252.0
2022-06-29 14:00:00,82.83,83.07,82.8,83.06,21313.0,78.2798,78.5066,78.2514,78.4971,21313.0
2022-06-29 14:30:00,83.04,83.05,82.84,82.91,12452.0,78.4782,78.4877,78.2892,78.3554,12452.0
2022-06-29 15:00:00,82.91,83.42,82.91,83.42,27888.0,78.3554,78.8374,78.3554,78.8374,27888.0
2022-06-29 15:30:00,83.41,83.5,83.24,83.3,86152.0,78.8279,78.913,78.6673,78.724,86152.0
2022-06-30 09:30:00,82.83,82.83,82.19,82.76,19907.0,78.2798,78.2798,77.6749,78.2136,19907.0
2022-06-30 10:00:00,82.76,82.86,82.56,82.77,9972.0,78.2136,78.3081,78.0246,78.2231,9972.0
2022-06-30 10:30:00,82.76,83.57,82.76,83.5,20069.0,78.2136,78.9791,78.2136,78.913,20069.0
2022-06-30 11:00:00,83.48,83.73,83.32,83.7,42492.0,78.8941,79.1303,78.7429,79.102,42492.0
2022-06-30 11:30:00,83.65,83.97,83.63,83.93,37839.0,79.0547,79.3572,79.0358,79.3194,37839.0
2022-06-30 12:00:00,83.94,84.45,83.9,84.27,41950.0,79.3288,79.8108,79.291,79.6407,41950.0
2022-06-30 12:30:00,84.21,84.44,84.21,84.29,17778.0,79.584,79.8013,79.584,79.6596,17778.0
2022-06-30 13:00:00,84.29,84.45,84.05,84.29,22107.0,79.6596,79.8108,79.4328,79.6596,22107.0
2022-06-30 13:30:00,84.29,84.63,84.29,84.49,26663.0,79.6596,79.9809,79.6596,79.8486,26663.0
2022-06-30 14:00:00,84.48,84.53,84.15,84.19,35379.0,79.8391,79.8864,79.5273,79.5651,35379.0
2022-06-30 14:30:00,84.17,84.21,83.82,84.01,18613.0,79.5462,79.584,79.2154,79.395,18613.0
2022-06-30 15:00:00,84.01,84.06,83.43,83.63,23139.0,79.395,79.4422,78.8468,79.0358,23139.0
2022-06-30 15:30:00,83.65,83.78,83.13,83.36,92300.0,79.0547,79.1776,78.5633,78.7807,92300.0
2022-07-01 09:30:00,83.01,83.98,82.03,83.98,25598.0,78.4499,79.3666,77.5237,79.3666,25598.0
2022-07-01 10:00:00,83.9,83.99,82.88,83.05,8684.0,79.291,79.3761,78.327,78.4877,8684.0
2022-07-01 10:30:00,83.05,83.43,82.77,83.27,29265.0,78.4877,78.8468,78.2231,78.6956,29265.0
2022-07-01 11:00:00,83.23,83.68,83.19,83.55,17460.0,78.6578,79.0831,78.62,78.9602,17460.0
2022-07-01 11:30:00,83.64,83.73,83.26,83.26,9480.0,79.0453,79.1303,78.6862,78.6862,9480.0
2022-07-01 12:00:00,83.27,83.43,83.22,83.43,6876.0,78.6956,78.8468,78.6484,78.8468,6876.0
2022-07-01 12:30:00,83.52,83.64,83.48,83.48,12491.0,78.9319,79.0453,78.8941,78.8941,12491.0
2022-07-01 13:00:00,83.54,83.67,83.47,83.67,8507.0,78.9508,79.0736,78.8846,79.0736,8507.0
2022-07-01 13:30:00,83.66,84.01,83.65,83.87,10972.0,79.0642,79.395,79.0547,79.2627,10972.0
2022-07-01 14:00:00,83.92,84.38,83.91,84.28,165954.0,79.3099,79.7446,79.3005,79.6501,165954.0
2022-07-01 14:30:00,84.3,84.55,84.3,84.48,28894.0,79.669,79.9053,79.669,79.8391,28894.0
2022-07-01 15:00:00,84.48,84.57,84.27,84.43,11368.0,79.8391,79.9242,79.6407,79.7919,11368.0
2022-07-01 15:30:00,84.51,84.69,84.17,84.52,84606.0,79.8675,80.0376,79.5462,79.8769,84606.0
2022-07-05 09:30:00,84.2,84.2,82.88,82.92,28427.0,79.5745,79.5745,78.327,78.3648,28427.0
2022-07-05 10:00:00,82.78,82.87,82.2,82.31,13757.0,78.2325,78.3176,77.6844,77.7883,13757.0
2022-07-05 10:30:00,82.38,83.01,82.38,82.83,18478.0,77.8545,78.4499,77.8545,78.2798,18478.0
2022-07-05 11:00:00,82.77,82.85,82.11,82.81,16173.0,78.2231,78.2987,77.5993,78.2609,16173.0
2022-07-05 11:30:00,82.81,82.9,82.71,82.83,95922.0,78.2609,78.3459,78.1664,78.2798,95922.0
2022-07-05 12:00:00,82.87,82.99,82.72,82.94,91948.0,78.3176,78.431,78.1758,78.3837,91948.0
2022-07-05 12:30:00,82.98,82.98,82.74,82.79,11408.0,78.4215,78.4215,78.1947,78.242,11408.0
2022-07-05 13:00:00,82.83,82.99,82.82,82.93,25030.0,78.2798,78.431,78.2703,78.3743,25030.0
2022-07-05 13:30:00,82.94,83.0,82.86,82.89,23315.0,78.3837,78.4404,78.3081,78.3365,23315.0
2022-07-05 14:00:00,82.9,82.99,82.88,82.98,16343.0,78.3459,78.431,78.327,78.4215,16343.0
2022-07-05 14:30:00,82.98,83.06,82.93,82.98,66218.0,78.4215,78.4971,78.3743,78.4215,66218.0
2022-07-05 15:00:00,82.97,83.05,82.87,83.03,65257.0,78.4121,78.4877,78.3176,78.4688,65257.0
2022-07-05 15:30:00,83.02,83.05,82.9,83.03,77181.0,78.4593,78.4877,78.3459,78.4688,77181.0
2022-07-06 09:30:00,82.86,83.17,82.56,82.76,39384.0,78.3081,78.6011,78.0246,78.2136,39384.0
2022-07-06 10:00:00,82.77,83.06,82.5,83.04,30369.0,78.2231,78.4971,77.9679,78.4782,30369.0
2022-07-06 10:30:00,83.03,83.05,82.78,82.9,31288.0,78.4688,78.4877,78.2325,78.3459,31288.0
2022-07-06 11:00:00,82.92,82.99,82.67,82.86,13078.0,78.3648,78.431,78.1286,78.3081,13078.0
2022-07-06 11:30:00,82.86,83.07,82.8,83.06,34955.0,78.3081,78.5066,78.2514,78.4971,34955.0
2022-07-06 12:00:00,83.06,83.09,82.88,82.89,15547.0,78.4971,78.5255,78.327,78.3365,15547.0
2022-07-06 12:30:00,82.92,82.99,82.89,82.98,13066.0,78.3648,78.431,78.3365,78.4215,13066.0
2022-07-06 13:00:00,82.99,83.16,82.92,82.99,55375.0,78.431,78.5917,78.3648,78.431,55375.0
2022-07-06 13:30:00,82.95,83.01,82.85,82.97,10927.0,78.3932,78.4499,78.2987,78.4121,10927.0
2022-07-06 14:00:00,82.94,83.18,82.86,83.15,54148.0,78.3837,78.6106,78.3081,78.5822,54148.0
2022-07-06 14:30:00,83.18,83.82,83.12,83.75,94381.0,78.6106,79.2154,78.5539,79.1492,94381.0
2022-07-06 15:00:00,83.73,83.81,83.59,83.68,33470.0,79.1303,79.2059,78.998,79.0831,33470.0
2022-07-06 15:30:00,83.7,83.83,83.35,83.38,89251.0,79.102,79.2248,78.7712,78.7996,89251.0
2022-07-07 09:30:00,83.55,84.33,83.05,83.3,9097.0,78.9602,79.6974,78.4877,78.724,9097.0
2022-07-07 10:00:00,83.31,83.71,83.17,83.65,16370.0,78.7334,79.1114,78.6011,79.0547,16370.0
2022-07-07 10:30:00,83.67,83.86,83.45,83.59,51198.0,79.0736,79.2532,78.8657,78.998,51198.0
2022-07-07 11:00:00,83.63,83.75,83.55,83.59,25731.0,79.0358,79.1492,78.9602,78.998,25731.0
2022-07-07 11:30:00,83.62,83.64,83.41,83.52,15420.0,79.0264,79.0453,78.8279,78.9319,15420.0
2022-07-07 12:00:00,83.52,83.53,83.41,83.46,6024.0,78.9319,78.9413,78.8279,78.8752,6024.0
2022-07-07 12:30:00,83.45,83.48,83.24,83.27,10796.0,78.8657,78.8941,78.6673,78.6956,10796.0
2022-07-07 13:00:00,83.27,83.3,83.15,83.19,9502.0,78.6956,78.724,78.5822,78.62,9502.0
2022-07-07 13:30:00,83.19,83.34,83.12,83.25,12819.0,78.62,78.7618,78.5539,78.6767,12819.0
2022-07-07 14:00:00,83.27,83.4,83.21,83.25,12177.0,78.6956,78.8185,78.6389,78.6767,12177.0
2022-07-07 14:30:00,83.25,83.31,83.15,83.25,11473.0,78.6767,78.7334,78.5822,78.6767,11473.0
2022-07-07 15:00:00,83.25,83.44,83.21,83.44,20997.0,78.6767,78.8563,78.6389,78.8563,20997.0
2022-07-07 15:30:00,83.44,83.58,83.17,83.17,119445.0,78.8563,78.9886,78.6011,78.6011,119445.0
2022-07-08 09:30:00,82.87,83.27,82.8,82.97,11651.0,78.3176,78.6956,78.2514,78.4121,11651.0
2022-07-08 10:00:00,82.74,83.47,82.74,83.41,18532.0,78.1947,78.8846,78.1947,78.8279,18532.0
2022-07-08 10:30:00,83.39,83.57,83.26,83.33,18523.0,78.809,78.9791,78.6862,78.7523,18523.0
2022-07-08 11:00:00,83.31,83.72,83.27,83.61,19384.0,78.7334,79.1209,78.6956,79.0169,19384.0
2022-07-08 11:30:00,83.62,83.74,83.49,83.5,18861.0,79.0264,79.1398,78.9035,78.913,18861.0
2022-07-08 12:00:00,83.45,83.51,83.36,83.5,10874.0,78.8657,78.9224,78.7807,78.913,10874.0
2022-07-08 12:30:00,83.48,83.48,83.12,83.15,8832.0,78.8941,78.8941,78.5539,78.5822,8832.0
2022-07-08 13:00:00,83.14,83.33,83.1,83.3,11220.0,78.5728,78.7523,78.535,78.724,11220.0
2022-07-08 13:30:00,83.3,83.41,83.26,83.33,9960.0,78.724,78.8279,78.6862,78.7523,9960.0
2022-07-08 14:00:00,83.34,83.61,83.34,83.6,18638.0,78.7618,79.0169,78.7618,79.0075,18638.0
2022-07-08 14:30:00,83.64,83.78,83.58,83.71,14325.0,79.0453,79.1776,78.9886,79.1114,14325.0
2022-07-08 15:00:00,83.7,83.85,83.69,83.78,14435.0,79.102,79.2437,79.0925,79.1776,14435.0
2022-07-08 15:30:00,83.79,83.79,83.44,83.47,65953.0,79.187,79.187,78.8563,78.8846,65953.0
2022-07-11 09:30:00,83.11,83.38,82.88,83.14,10208.0,78.5444,78.7996,78.327,78.5728,10208.0
2022-07-11 10:00:00,83.09,83.4,83.01,83.01,7350.0,78.5255,78.8185,78.4499,78.4499,7350.0
2022-07-11 10:30:00,83.12,83.24,83.01,83.06,5026.0,78.5539,78.6673,78.4499,78.4971,5026.0
2022-07-11 11:00:00,83.03,83.17,82.9,83.04,34588.0,78.4688,78.6011,78.3459,78.4782,34588.0
2022-07-11 11:30:00,83.02,83.02,82.78,82.82,9694.0,78.4593,78.4593,78.2325,78.2703,9694.0
2022-07-11 12:00:00,82.86,82.86,82.59,82.64,12358.0,78.3081,78.3081,78.053,78.1002,12358.0
2022-07-11 12:30:00,82.66,82.77,82.53,82.61,10508.0,78.1191,78.2231,77.9963,78.0719,10508.0
2022-07-11 13:00:00,82.61,82.84,82.55,82.65,20109.0,78.0719,78.2892,78.0152,78.1097,20109.0
2022-07-11 13:30:00,82.67,82.92,82.59,82.76,36662.0,78.1286,78.3648,78.053,78.2136,36662.0
2022-07-11 14:00:00,82.76,82.76,82.5,82.59,23528.0,78.2136,78.2136,77.9679,78.053,23528.0
2022-07-11 14:30:00,82.58,82.8,82.56,82.72,51158.0,78.0435,78.2514,78.0246,78.1758,51158.0
2022-07-11 15:00:00,82.71,82.72,82.58,82.7,29454.0,78.1664,78.1758,78.0435,78.1569,29454.0
2022-07-11 15:30:00,82.69,82.7,82.25,82.6,101709.0,78.1475,78.1569,77.7316,78.0624,101709.0
2022-07-12 09:30:00,82.78,83.36,82.6,83.22,30996.0,78.2325,78.7807,78.0624,78.6484,30996.0
2022-07-12 10:00:00,83.18,83.19,82.74,82.87,18389.0,78.6106,78.62,78.1947,78.3176,18389.0
2022-07-12 10:30:00,82.88,83.29,82.88,83.18,15618.0,78.327,78.7145,78.327,78.6106,15618.0
2022-07-12 11:00:00,83.11,83.15,82.89,82.97,14088.0,78.5444,78.5822,78.3365,78.4121,14088.0
2022-07-12 11:30:00,83.07,83.11,82.92,82.97,10157.0,78.5066,78.5444,78.3648,78.4121,10157.0
2022-07-12 12:00:00,82.97,83.14,82.95,83.02,12245.0,78.4121,78.5728,78.3932,78.4593,12245.0
2022-07-12 12:30:00,83.07,83.2,83.05,83.2,21289.0,78.5066,78.6295,78.4877,78.6295,21289.0
2022-07-12 13:00:00,83.19,83.2,83.0,83.06,12030.0,78.62,78.6295,78.4404,78.4971,12030.0
2022-07-12 13:30:00,83.1,83.16,83.06,83.1,7482.0,78.535,78.5917,78.4971,78.535,7482.0
2022-07-12 14:00:00,83.12,83.12,82.9,82.96,9006.0,78.5539,78.5539,78.3459,78.4026,9006.0
2022-07-12 14:30:00,82.94,82.98,82.62,82.62,7558.0,78.3837,78.4215,78.0813,78.0813,7558.0
2022-07-12 15:00:00,82.58,82.58,82.02,82.04,14331.0,78.0435,78.0435,77.5143,77.5332,14331.0
2022-07-12 15:30:00,82.03,82.32,81.83,82.19,48878.0,77.5237,77.7978,77.3347,77.6749,48878.0
2022-07-13 09:30:00,81.55,81.95,81.55,81.78,10258.0,77.0701,77.4481,77.0701,77.2875,10258.0
2022-07-13 10:00:00,81.76,81.86,81.38,81.47,17290.0,77.2686,77.3631,76.9094,76.9945,17290.0
2022-07-13 10:30:00,81.42,82.15,81.41,82.02,10451.0,76.9472,77.6371,76.9378,77.5143,10451.0
2022-07-13 11:00:00,81.91,82.1,81.6,81.6,29215.0,77.4103,77.5899,77.1174,77.1174,29215.0
2022-07-13 11:30:00,81.7,81.95,81.43,81.88,17502.0,77.2119,77.4481,76.9567,77.382,17502.0
2022-07-13 12:00:00,81.86,82.25,81.81,82.21,19259.0,77.3631,77.7316,77.3158,77.6938,19259.0
2022-07-13 12:30:00,82.25,82.65,82.24,82.62,13254.0,77.7316,78.1097,77.7222,78.0813,13254.0
2022-07-13 13:00:00,82.62,82.78,82.09,82.35,25207.0,78.0813,78.2325,77.5804,77.8262,25207.0
2022-07-13 13:30:00,82.38,82.56,82.31,82.36,12943.0,77.8545,78.0246,77.7883,77.8356,12943.0
2022-07-13 14:00:00,82.32,82.52,82.12,82.32,24499.0,77.7978,77.9868,77.6088,77.7978,24499.0
2022-07-13 14:30:00,82.42,82.62,82.42,82.61,16768.0,77.8923,78.0813,77.8923,78.0719,16768.0
2022-07-13 15:00:00,82.63,82.66,82.37,82.37,24020.0,78.0908,78.1191,77.8451,77.8451,24020.0
2022-07-13 15:30:00,82.37,82.5,81.99,82.16,145342.0,77.8451,77.9679,77.4859,77.6466,145342.0
2022-07-14 09:30:00,81.73,81.97,81.37,81.41,22542.0,77.2402,77.467,76.9,76.9378,22542.0
2022-07-14 10:00:00,81.37,81.37,80.84,80.84,8057.0,76.9,76.9,76.3991,76.3991,8057.0
2022-07-14 10:30:00,80.95,80.97,80.71,80.86,16544.0,76.5031,76.522,76.2762,76.418,16544.0
2022-07-14 11:00:00,80.92,81.31,80.91,81.2,6232.0,76.4747,76.8433,76.4653,76.7393,6232.0
2022-07-14 11:30:00,81.34,81.58,81.28,81.45,11587.0,76.8716,77.0985,76.8149,76.9756,11587.0
2022-07-14 12:00:00,81.5,81.5,81.24,81.24,8096.0,77.0228,77.0228,76.7771,76.7771,8096.0
2022-07-14 12:30:00,81.26,81.28,80.98,81.15,5821.0,76.796,76.8149,76.5314,76.6921,5821.0
2022-07-14 13:00:00,81.13,81.28,81.06,81.21,7601.0,76.6732,76.8149,76.607,76.7488,7601.0
2022-07-14 13:30:00,81.25,81.63,81.07,81.54,19249.0,76.7866,77.1457,76.6165,77.0606,19249.0
2022-07-14 14:00:00,81.59,82.17,81.57,82.12,18221.0,77.1079,77.656,77.089,77.6088,18221.0
2022-07-14 14:30:00,82.05,82.27,82.02,82.08,17546.0,77.5426,77.7505,77.5143,77.571,17546.0
2022-07-14 15:00:00,82.12,82.3,82.03,82.15,19927.0,77.6088,77.7789,77.5237,77.6371,19927.0
2022-07-14 15:30:00,82.2,82.2,81.68,81.92,104193.0,77.6844,77.6844,77.193,77.4198,104193.0
2022-07-15 09:30:00,82.56,82.96,82.08,82.47,26781.0,78.0246,78.4026,77.571,77.9396,26781.0
2022-07-15 10:00:00,82.58,82.86,82.52,82.86,39295.0,78.0435,78.3081,77.9868,78.3081,39295.0
2022-07-15 10:30:00,82.86,82.91,82.69,82.91,12726.0,78.3081,78.3554,78.1475,78.3554,12726.0
2022-07-15 11:00:00,82.99,82.99,82.68,82.69,19070.0,78.431,78.431,78.138,78.1475,19070.0
2022-07-15 11:30:00,82.66,82.87,82.66,82.8,9540.0,78.1191,78.3176,78.1191,78.2514,9540.0
2022-07-15 12:00:00,82.84,82.84,82.65,82.77,5994.0,78.2892,78.2892,78.1097,78.2231,5994.0
2022-07-15 12:30:00,82.78,82.81,82.67,82.68,4796.0,78.2325,78.2609,78.1286,78.138,4796.0
2022-07-15 13:00:00,82.69,82.87,82.69,82.86,7017.0,78.1475,78.3176,78.1475,78.3081,7017.0
2022-07-15 13:30:00,82.87,82.97,82.8,82.8,6426.0,78.3176,78.4121,78.2514,78.2514,6426.0
2022-07-15 14:00:00,82.8,82.8,82.56,82.64,4110.0,78.2514,78.2514,78.0246,78.1002,4110.0
2022-07-15 14:30:00,82.63,82.88,82.62,82.81,12265.0,78.0908,78.327,78.0813,78.2609,12265.0
2022-07-15 15:00:00,82.82,83.01,82.8,82.8,21633.0,78.2703,78.4499,78.2514,78.2514,21633.0
2022-07-15 15:30:00,82.8,83.25,82.72,83.25,131901.0,78.2514,78.6767,78.1758,78.6767,131901.0
2022-07-18 09:30:00,83.27,83.67,82.93,83.12,30937.0,78.6956,79.0736,78.3743,78.5539,30937.0
2022-07-18 10:00:00,83.13,83.68,83.13,83.54,26030.0,78.5633,79.0831,78.5633,78.9508,26030.0
2022-07-18 10:30:00,83.58,83.89,83.57,83.76,22521.0,78.9886,79.2816,78.9791,79.1587,22521.0
2022-07-18 11:00:00,83.78,83.95,83.78,83.93,29532.0,79.1776,79.3383,79.1776,79.3194,29532.0
2022-07-18 11:30:00,83.94,84.11,83.9,84.11,16133.0,79.3288,79.4895,79.291,79.4895,16133.0
2022-07-18 12:00:00,84.11,84.12,83.98,84.02,9173.0,79.4895,79.4989,79.3666,79.4044,9173.0
2022-07-18 12:30:00,84.05,84.14,83.91,83.95,12011.0,79.4328,79.5178,79.3005,79.3383,12011.0
2022-07-18 13:00:00,83.95,84.08,83.95,84.04,8445.0,79.3383,79.4611,79.3383,79.4233,8445.0
2022-07-18 13:30:00,84.06,84.08,83.88,83.89,12271.0,79.4422,79.4611,79.2721,79.2816,12271.0
2022-07-18 14:00:00,83.87,83.92,83.64,83.72,9536.0,79.2627,79.3099,79.0453,79.1209,9536.0
2022-07-18 14:30:00,83.7,83.79,83.57,83.62,16024.0,79.102,79.187,78.9791,79.0264,16024.0
2022-07-18 15:00:00,83.66,83.85,83.65,83.74,18725.0,79.0642,79.2437,79.0547,79.1398,18725.0
2022-07-18 15:30:00,83.7,83.7,83.12,83.19,113095.0,79.102,79.102,78.5539,78.62,113095.0
2022-07-19 09:30:00,83.62,84.2,83.62,84.16,22094.0,79.0264,79.5745,79.0264,79.5367,22094.0
2022-07-19 10:00:00,84.32,84.66,84.3,84.57,12081.0,79.6879,80.0093,79.669,79.9242,12081.0
2022-07-19 10:30:00,84.55,84.67,84.35,84.65,11944.0,79.9053,80.0187,79.7163,79.9998,11944.0
2022-07-19 11:00:00,84.67,84.89,84.65,84.84,20608.0,80.0187,80.2266,79.9998,80.1794,20608.0
2022-07-19 11:30:00,84.87,85.06,84.65,84.88,14218.0,80.2077,80.3873,79.9998,80.2172,14218.0
2022-07-19 12:00:00,84.89,84.94,84.76,84.94,9496.0,80.2266,80.2739,80.1038,80.2739,9496.0
2022-07-19 12:30:00,84.93,85.23,84.92,85.23,16257.0,80.2644,80.5479,80.255,80.5479,16257.0
2022-07-19 13:00:00,85.24,85.26,85.12,85.16,18850.0,80.5574,80.5763,80.444,80.4818,18850.0
2022-07-19 13:30:00,85.19,85.27,85.01,85.2,15951.0,80.5101,80.5857,80.34,80.5196,15951.0
2022-07-19 14:00:00,85.15,85.27,85.14,85.2,10745.0,80.4723,80.5857,80.4629,80.5196,10745.0
2022-07-19 14:30:00,85.24,85.46,85.24,85.46,15314.0,80.5574,80.7653,80.5574,80.7653,15314.0
2022-07-19 15:00:00,85.42,85.53,85.28,85.43,21150.0,80.7275,80.8315,80.5952,80.737,21150.0
2022-07-19 15:30:00,85.43,85.5,85.25,85.4,86664.0,80.737,80.8031,80.5668,80.7086,86664.0
2022-07-20 09:30:00,85.25,85.3,84.48,84.81,21580.0,80.5668,80.6141,79.8391,80.151,21580.0
2022-07-20 10:00:00,84.95,85.11,84.64,85.11,11388.0,80.2833,80.4345,79.9904,80.4345,11388.0
2022-07-20 10:30:00,85.08,85.25,84.77,85.18,30345.0,80.4062,80.5668,80.1132,80.5007,30345.0
2022-07-20 11:00:00,85.23,85.29,84.9,85.03,34634.0,80.5479,80.6046,80.2361,80.3589,34634.0
2022-07-20 11:30:00,85.06,85.45,85.06,85.38,15672.0,80.3873,80.7559,80.3873,80.6897,15672.0
2022-07-20 12:00:00,85.4,85.4,85.19,85.19,12050.0,80.7086,80.7086,80.5101,80.5101,12050.0
2022-07-20 12:30:00,85.19,85.31,84.88,85.09,14296.0,80.5101,80.6235,80.2172,80.4156,14296.0
2022-07-20 13:00:00,85.07,85.14,84.92,85.12,14208.0,80.3967,80.4629,80.255,80.444,14208.0
2022-07-20 13:30:00,85.1,85.21,85.01,85.1,23066.0,80.4251,80.529,80.34,80.4251,23066.0
2022-07-20 14:00:00,85.07,85.39,85.06,85.39,25904.0,80.3967,80.6992,80.3873,80.6992,25904.0
2022-07-20 14:30:00,85.4,85.4,85.2,85.23,16252.0,80.7086,80.7086,80.5196,80.5479,16252.0
2022-07-20 15:00:00,85.26,85.5,85.25,85.49,24045.0,80.5763,80.8031,80.5668,80.7937,24045.0
2022-07-20 15:30:00,85.48,85.48,85.13,85.45,133668.0,80.7842,80.7842,80.4534,80.7559,133668.0
2022-07-21 09:30:00,85.14,85.9,85.0,85.9,25226.0,80.4629,81.1811,80.3306,81.1811,25226.0
2022-07-21 10:00:00,85.9,85.97,85.42,85.48,11075.0,81.1811,81.2473,80.7275,80.7842,11075.0
2022-07-21 10:30:00,85.46,85.71,85.46,85.61,14404.0,80.7653,81.0016,80.7653,80.9071,14404.0
2022-07-21 11:00:00,85.67,85.78,85.48,85.59,62605.0,80.9638,81.0677,80.7842,80.8882,62605.0
2022-07-21 11:30:00,85.68,85.74,85.57,85.66,6992.0,80.9732,81.0299,80.8693,80.9543,6992.0
2022-07-21 12:00:00,85.67,85.92,85.65,85.84,12474.0,80.9638,81.2,80.9449,81.1244,12474.0
2022-07-21 12:30:00,85.88,86.03,85.68,85.97,79638.0,81.1622,81.304,80.9732,81.2473,79638.0
2022-07-21 13:00:00,86.01,86.16,85.95,86.03,26228.0,81.2851,81.4269,81.2284,81.304,26228.0
2022-07-21 13:30:00,86.04,86.05,85.7,85.96,51126.0,81.3134,81.3229,80.9921,81.2378,51126.0
2022-07-21 14:00:00,85.98,86.39,85.95,86.29,14480.0,81.2567,81.6442,81.2284,81.5497,14480.0
2022-07-21 14:30:00,86.29,86.29,85.98,86.14,28508.0,81.5497,81.5497,81.2567,81.4079,28508.0
2022-07-21 15:00:00,86.14,86.45,86.09,86.42,27156.0,81.4079,81.7009,81.3607,81.6726,27156.0
2022-07-21 15:30:00,86.42,86.62,86.19,86.62,78918.0,81.6726,81.8616,81.4552,81.8616,78918.0
2022-07-22 09:30:00,86.91,87.24,86.14,86.65,114115.0,82.1357,82.4475,81.4079,81.8899,114115.0
2022-07-22 10:00:00,86.7,87.3,86.7,87.07,19554.0,81.9372,82.5042,81.9372,82.2869,19554.0
2022-07-22 10:30:00,87.12,87.12,86.91,86.98,19391.0,82.3341,82.3341,82.1357,82.2018,19391.0
2022-07-22 11:00:00,87.03,87.05,86.76,86.76,21779.0,82.2491,82.268,81.9939,81.9939,21779.0
2022-07-22 11:30:00,86.74,86.84,86.65,86.76,15835.0,81.975,82.0695,81.8899,81.9939,15835.0
2022-07-22 12:00:00,86.77,86.94,86.71,86.93,14662.0,82.0033,82.164,81.9466,82.1546,14662.0
2022-07-22 12:30:00,86.92,87.01,86.67,86.76,21753.0,82.1451,82.2302,81.9088,81.9939,21753.0
2022-07-22 13:00:00,86.74,86.74,86.44,86.46,14990.0,81.975,81.975,81.6915,81.7104,14990.0
2022-07-22 13:30:00,86.45,86.45,86.16,86.23,27403.0,81.7009,81.7009,81.4269,81.493,27403.0
2022-07-22 14:00:00,86.21,86.22,86.09,86.17,16509.0,81.4741,81.4836,81.3607,81.4363,16509.0
2022-07-22 14:30:00,86.17,86.25,86.11,86.2,31563.0,81.4363,81.5119,81.3796,81.4647,31563.0
2022-07-22 15:00:00,86.2,86.25,86.13,86.23,29617.0,81.4647,81.5119,81.3985,81.493,29617.0
2022-07-22 15:30:00,86.23,86.79,86.2,86.79,177568.0,81.493,82.0222,81.4647,82.0222,177568.0
2022-07-25 09:30:00,86.45,87.03,86.27,86.98,68437.0,81.7009,82.2491,81.5308,82.2018,68437.0
2022-07-25 10:00:00,87.04,87.06,86.67,86.82,18258.0,82.2585,82.2774,81.9088,82.0506,18258.0
2022-07-25 10:30:00,86.76,87.0,86.54,86.97,62983.0,81.9939,82.2207,81.786,82.1924,62983.0
2022-07-25 11:00:00,86.95,86.96,86.69,86.79,16888.0,82.1735,82.1829,81.9277,82.0222,16888.0
2022-07-25 11:30:00,86.79,86.91,86.61,86.7,17158.0,82.0222,82.1357,81.8521,81.9372,17158.0
2022-07-25 12:00:00,86.7,86.74,86.47,86.49,11743.0,81.9372,81.975,81.7198,81.7387,11743.0
2022-07-25 12:30:00,86.49,86.6,86.43,86.44,9206.0,81.7387,81.8427,81.682,81.6915,9206.0
2022-07-25 13:00:00,86.44,86.52,86.38,86.41,13535.0,81.6915,81.7671,81.6348,81.6631,13535.0
2022-07-25 13:30:00,86.42,86.42,86.13,86.14,16414.0,81.6726,81.6726,81.3985,81.4079,16414.0
2022-07-25 14:00:00,86.13,86.22,86.04,86.06,13844.0,81.3985,81.4836,81.3134,81.3323,13844.0
2022-07-25 14:30:00,86.06,86.11,85.9,85.9,17807.0,81.3323,81.3796,81.1811,81.1811,17807.0
2022-07-25 15:00:00,85.88,86.2,85.88,86.06,36862.0,81.1622,81.4647,81.1622,81.3323,36862.0
2022-07-25 15:30:00,86.02,86.26,86.0,86.24,74795.0,81.2945,81.5214,81.2756,81.5025,74795.0
2022-07-26 09:30:00,86.2,86.39,86.06,86.2,17190.0,81.4647,81.6442,81.3323,81.4647,17190.0
2022-07-26 10:00:00,86.2,86.24,85.93,85.96,10976.0,81.4647,81.5025,81.2095,81.2378,10976.0
2022-07-26 10:30:00,85.99,86.09,85.83,85.93,9940.0,81.2662,81.3607,81.115,81.2095,9940.0
2022-07-26 11:00:00,85.93,86.08,85.88,85.92,10115.0,81.2095,81.3512,81.1622,81.2,10115.0
2022-07-26 11:30:00,85.94,86.04,85.88,85.98,14580.0,81.2189,81.3134,81.1622,81.2567,14580.0
2022-07-26 12:00:00,85.98,86.15,85.91,85.93,40773.0,81.2567,81.4174,81.1906,81.2095,40773.0
2022-07-26 12:30:00,85.97,86.06,85.84,85.91,37031.0,81.2473,81.3323,81.1244,81.1906,37031.0
2022-07-26 13:00:00,85.91,86.03,85.82,85.85,19042.0,81.1906,81.304,81.1055,81.1339,19042.0
2022-07-26 13:30:00,85.84,85.86,85.71,85.75,24830.0,81.1244,81.1433,81.0016,81.0394,24830.0
2022-07-26 14:00:00,85.75,85.81,85.5,85.5,25049.0,81.0394,81.0961,80.8031,80.8031,25049.0
2022-07-26 14:30:00,85.51,85.51,85.34,85.41,23379.0,80.8126,80.8126,80.6519,80.7181,23379.0
2022-07-26 15:00:00,85.4,85.53,85.28,85.5,20691.0,80.7086,80.8315,80.5952,80.8031,20691.0
2022-07-26 15:30:00,85.5,85.73,85.45,85.61,145079.0,80.8031,81.0205,80.7559,80.9071,145079.0
2022-07-27 09:30:00,85.85,85.86,85.44,85.64,15075.0,81.1339,81.1433,80.7464,80.9354,15075.0
2022-07-27 10:00:00,85.7,85.81,85.61,85.73,11305.0,80.9921,81.0961,80.9071,81.0205,11305.0
2022-07-27 10:30:00,85.74,86.09,85.7,86.06,54688.0,81.0299,81.3607,80.9921,81.3323,54688.0
2022-07-27 11:00:00,86.08,86.57,86.08,86.54,37844.0,81.3512,81.8143,81.3512,81.786,37844.0
2022-07-27 11:30:00,86.54,86.63,86.41,86.5,63167.0,81.786,81.871,81.6631,81.7482,63167.0
2022-07-27 12:00:00,86.52,86.69,86.51,86.59,11144.0,81.7671,81.9277,81.7576,81.8332,11144.0
2022-07-27 12:30:00,86.58,86.63,86.22,86.27,13316.0,81.8238,81.871,81.4836,81.5308,13316.0
2022-07-27 13:00:00,86.26,86.48,86.24,86.3,18949.0,81.5214,81.7293,81.5025,81.5592,18949.0
2022-07-27 13:30:00,86.3,86.43,86.2,86.2,25272.0,81.5592,81.682,81.4647,81.4647,25272.0
2022-07-27 14:00:00,86.21,86.49,86.12,86.12,15347.0,81.4741,81.7387,81.389,81.389,15347.0
2022-07-27 14:30:00,86.16,86.62,86.01,86.48,23676.0,81.4269,81.8616,81.2851,81.7293,23676.0
2022-07-27 15:00:00,86.51,87.03,86.49,87.03,28379.0,81.7576,82.2491,81.7387,82.2491,28379.0
2022-07-27 15:30:00,87.03,87.15,86.78,86.83,67936.0,82.2491,82.3625,82.0128,82.06,67936.0
2022-07-28 09:30:00,86.6,86.94,85.86,86.39,22441.0,81.8427,82.164,81.1433,81.6442,22441.0
2022-07-28 10:00:00,86.41,86.53,86.07,86.1,19155.0,81.6631,81.7765,81.3418,81.3701,19155.0
2022-07-28 10:30:00,86.2,86.58,86.17,86.58,39672.0,81.4647,81.8238,81.4363,81.8238,39672.0
2022-07-28 11:00:00,86.57,86.8,86.47,86.78,16036.0,81.8143,82.0317,81.7198,82.0128,16036.0
2022-07-28 11:30:00,86.8,86.83,86.63,86.63,12607.0,82.0317,82.06,81.871,81.871,12607.0
2022-07-28 12:00:00,86.55,86.6,86.39,86.47,14245.0,81.7954,81.8427,81.6442,81.7198,14245.0
2022-07-28 12:30:00,86.44,86.52,86.34,86.48,9272.0,81.6915,81.7671,81.597,81.7293,9272.0
2022-07-28 13:00:00,86.48,86.85,86.36,86.85,31290.0,81.7293,82.0789,81.6159,82.0789,31290.0
2022-07-28 13:30:00,86.85,87.05,86.84,86.92,21015.0,82.0789,82.268,82.0695,82.1451,21015.0
2022-07-28 14:00:00,86.89,86.96,86.73,86.8,18853.0,82.1167,82.1829,81.9655,82.0317,18853.0
2022-07-28 14:30:00,86.81,86.92,86.71,86.71,17369.0,82.0411,82.1451,81.9466,81.9466,17369.0
2022-07-28 15:00:00,86.74,86.94,86.74,86.9,26900.0,81.975,82.164,81.975,82.1262,26900.0
2022-07-28 15:30:00,86.91,87.13,86.68,86.71,89625.0,82.1357,82.3436,81.9183,81.9466,89625.0
2022-07-29 09:30:00,87.01,87.36,86.51,86.92,39170.0,82.2302,82.5609,81.7576,82.1451,39170.0
2022-07-29 10:00:00,86.89,87.27,86.79,86.81,27133.0,82.1167,82.4759,82.0222,82.0411,27133.0
2022-07-29 10:30:00,86.83,87.1,86.83,86.84,18227.0,82.06,82.3152,82.06,82.0695,18227.0
2022-07-29 11:00:00,86.86,87.08,86.85,87.02,8651.0,82.0884,82.2963,82.0789,82.2396,8651.0
2022-07-29 11:30:00,87.07,87.12,86.98,86.99,11385.0,82.2869,82.3341,82.2018,82.2113,11385.0
2022-07-29 12:00:00,87.01,87.04,86.83,86.9,7242.0,82.2302,82.2585,82.06,82.1262,7242.0
2022-07-29 12:30:00,86.91,87.0,86.85,86.91,9330.0,82.1357,82.2207,82.0789,82.1357,9330.0
2022-07-29 13:00:00,86.89,86.94,86.81,86.81,5948.0,82.1167,82.164,82.0411,82.0411,5948.0
2022-07-29 13:30:00,86.8,86.91,86.73,86.87,5506.0,82.0317,82.1357,81.9655,82.0978,5506.0
2022-07-29 14:00:00,86.84,86.99,86.81,86.92,7848.0,82.0695,82.2113,82.0411,82.1451,7848.0
2022-07-29 14:30:00,86.93,86.94,86.83,86.92,8706.0,82.1546,82.164,82.06,82.1451,8706.0
2022-07-29 15:00:00,86.97,87.03,86.93,87.01,13561.0,82.1924,82.2491,82.1546,82.2302,13561.0
2022-07-29 15:30:00,86.98,87.09,86.81,87.02,105055.0,82.2018,82.3058,82.0411,82.2396,105055.0
2022-08-01 09:30:00,86.82,87.51,86.64,86.72,28378.0,82.0506,82.7027,81.8805,81.9561,28378.0
2022-08-01 10:00:00,86.69,86.89,86.11,86.11,50695.0,81.9277,82.1167,81.3796,81.3796,50695.0
2022-08-01 10:30:00,86.17,86.77,86.0,86.7,48670.0,81.4363,82.0033,81.2756,81.9372,48670.0
2022-08-01 11:00:00,86.69,86.79,86.55,86.74,30531.0,81.9277,82.0222,81.7954,81.975,30531.0
2022-08-01 11:30:00,86.76,86.81,86.6,86.69,21247.0,81.9939,82.0411,81.8427,81.9277,21247.0
2022-08-01 12:00:00,86.67,86.76,86.61,86.68,18916.0,81.9088,81.9939,81.8521,81.9183,18916.0
2022-08-01 12:30:00,86.69,86.75,86.6,86.66,27839.0,81.9277,81.9844,81.8427,81.8994,27839.0
2022-08-01 13:00:00,86.65,86.72,86.59,86.66,27724.0,81.8899,81.9561,81.8332,81.8994,27724.0
2022-08-01 13:30:00,86.63,86.71,86.56,86.62,34947.0,81.871,81.9466,81.8049,81.8616,34947.0
2022-08-01 14:00:00,86.61,86.71,86.55,86.67,17726.0,81.8521,81.9466,81.7954,81.9088,17726.0
2022-08-01 14:30:00,86.67,86.71,86.41,86.57,70733.0,81.9088,81.9466,81.6631,81.8143,70733.0
2022-08-01 15:00:00,86.59,86.71,86.54,86.6,60832.0,81.8332,81.9466,81.786,81.8427,60832.0
2022-08-01 15:30:00,86.59,86.61,86.25,86.25,130071.0,81.8332,81.8521,81.5119,81.5119,130071.0
2022-08-02 09:30:00,86.64,87.2,85.53,85.9,26453.0,81.8805,82.4097,80.8315,81.1811,26453.0
2022-08-02 10:00:00,85.98,86.02,85.72,85.73,16544.0,81.2567,81.2945,81.011,81.0205,16544.0
2022-08-02 10:30:00,85.78,85.88,85.58,85.75,21485.0,81.0677,81.1622,80.8787,81.0394,21485.0
2022-08-02 11:00:00,85.75,85.8,85.35,85.48,22463.0,81.0394,81.0866,80.6613,80.7842,22463.0
2022-08-02 11:30:00,85.5,85.55,85.34,85.36,79813.0,80.8031,80.8504,80.6519,80.6708,79813.0
2022-08-02 12:00:00,85.39,85.68,85.36,85.52,38672.0,80.6992,80.9732,80.6708,80.822,38672.0
2022-08-02 12:30:00,85.54,86.09,85.52,86.09,12447.0,80.8409,81.3607,80.822,81.3607,12447.0
2022-08-02 13:00:00,86.11,86.13,85.79,85.83,14621.0,81.3796,81.3985,81.0772,81.115,14621.0
2022-08-02 13:30:00,85.79,85.79,85.55,85.65,12273.0,81.0772,81.0772,80.8504,80.9449,12273.0
2022-08-02 14:00:00,85.63,85.88,85.63,85.87,12478.0,80.926,81.1622,80.926,81.1528,12478.0
2022-08-02 14:30:00,85.88,85.9,85.74,85.84,22449.0,81.1622,81.1811,81.0299,81.1244,22449.0
2022-08-02 15:00:00,85.84,85.88,85.59,85.78,27725.0,81.1244,81.1622,80.8882,81.0677,27725.0
2022-08-02 15:30:00,85.78,85.86,85.43,85.69,88205.0,81.0677,81.1433,80.737,80.9827,88205.0
2022-08-03 09:30:00,85.83,86.12,85.57,85.58,30357.0,81.115,81.389,80.8693,80.8787,30357.0
2022-08-03 10:00:00,85.57,85.74,85.44,85.55,12598.0,80.8693,81.0299,80.7464,80.8504,12598.0
2022-08-03 10:30:00,85.55,85.64,85.43,85.47,10758.0,80.8504,80.9354,80.737,80.7748,10758.0
2022-08-03 11:00:00,85.47,85.67,85.41,85.48,21215.0,80.7748,80.9638,80.7181,80.7842,21215.0
2022-08-03 11:30:00,85.48,85.7,85.44,85.7,12195.0,80.7842,80.9921,80.7464,80.9921,12195.0
2022-08-03 12:00:00,85.71,85.84,85.62,85.72,11564.0,81.0016,81.1244,80.9165,81.011,11564.0
2022-08-03 12:30:00,85.74,85.83,85.59,85.61,17551.0,81.0299,81.115,80.8882,80.9071,17551.0
2022-08-03 13:00:00,85.63,85.8,85.59,85.79,12912.0,80.926,81.0866,80.8882,81.0772,12912.0
2022-08-03 13:30:00,85.81,85.81,85.56,85.61,13853.0,81.0961,81.0961,80.8598,80.9071,13853.0
2022-08-03 14:00:00,85.61,85.65,85.47,85.5,16430.0,80.9071,80.9449,80.7748,80.8031,16430.0
2022-08-03 14:30:00,85.5,85.57,85.4,85.51,19155.0,80.8031,80.8693,80.7086,80.8126,19155.0
2022-08-03 15:00:00,85.51,85.65,85.51,85.65,30843.0,80.8126,80.9449,80.8126,80.9449,30843.0
2022-08-03 15:30:00,85.64,85.95,85.62,85.71,111544.0,80.9354,81.2284,80.9165,81.0016,111544.0
2022-08-04 09:30:00,86.72,88.85,86.11,87.88,95846.0,81.9561,83.9691,81.3796,83.0524,95846.0
2022-08-04 10:00:00,88.02,88.5,87.89,88.32,66567.0,83.1847,83.6383,83.0618,83.4682,66567.0
2022-08-04 10:30:00,88.41,88.87,88.31,88.76,34016.0,83.5532,83.988,83.4587,83.884,34016.0
2022-08-04 11:00:00,88.79,88.95,88.65,88.89,37716.0,83.9124,84.0636,83.7801,84.0069,37716.0
2022-08-04 11:30:00,88.86,88.93,88.57,88.57,64780.0,83.9785,84.0447,83.7045,83.7045,64780.0
2022-08-04 12:00:00,88.53,88.56,88.13,88.18,25751.0,83.6667,83.695,83.2886,83.3359,25751.0
2022-08-04 12:30:00,88.19,88.23,87.95,88.04,30701.0,83.3453,83.3831,83.1185,83.2036,30701.0
2022-08-04 13:00:00,88.03,88.39,87.96,88.37,18739.0,83.1941,83.5343,83.128,83.5154,18739.0
2022-08-04 13:30:00,88.37,88.61,88.33,88.4,33773.0,83.5154,83.7423,83.4776,83.5438,33773.0
2022-08-04 14:00:00,88.39,88.42,87.99,88.11,26056.0,83.5343,83.5627,83.1563,83.2697,26056.0
2022-08-04 14:30:00,88.09,88.27,88.01,88.2,23133.0,83.2508,83.4209,83.1752,83.3548,23133.0
2022-08-04 15:00:00,88.17,88.24,87.97,88.01,24234.0,83.3264,83.3926,83.1374,83.1752,24234.0
2022-08-04 15:30:00,88.02,88.05,87.48,87.53,118044.0,83.1847,83.213,82.6743,82.7216,118044.0
2022-08-05 09:30:00,86.75,87.51,86.02,86.59,22544.0,81.9844,82.7027,81.2945,81.8332,22544.0
2022-08-05 10:00:00,86.59,87.19,86.59,86.73,36492.0,81.8332,82.4003,81.8332,81.9655,36492.0
2022-08-05 10:30:00,86.8,87.13,86.71,86.96,22467.0,82.0317,82.3436,81.9466,82.1829,22467.0
2022-08-05 11:00:00,86.99,87.0,86.68,86.76,23369.0,82.2113,82.2207,81.9183,81.9939,23369.0
2022-08-05 11:30:00,86.75,87.05,86.75,87.05,25953.0,81.9844,82.268,81.9844,82.268,25953.0
2022-08-05 12:00:00,87.01,87.4,87.01,87.4,23391.0,82.2302,82.5987,82.2302,82.5987,23391.0
2022-08-05 12:30:00,87.4,87.58,87.21,87.31,35210.0,82.5987,82.7688,82.4192,82.5137,35210.0
2022-08-05 13:00:00,87.34,87.48,87.21,87.22,22855.0,82.542,82.6743,82.4192,82.4286,22855.0
2022-08-05 13:30:00,87.23,87.31,87.07,87.2,24813.0,82.4381,82.5137,82.2869,82.4097,24813.0
2022-08-05 14:00:00,87.19,87.22,87.01,87.05,22057.0,82.4003,82.4286,82.2302,82.268,22057.0
2022-08-05 14:30:00,87.04,87.17,87.02,87.11,24772.0,82.2585,82.3814,82.2396,82.3247,24772.0
2022-08-05 15:00:00,87.12,87.15,86.97,87.05,26019.0,82.3341,82.3625,82.1924,82.268,26019.0
2022-08-05 15:30:00,87.04,87.24,87.0,87.2,66389.0,82.2585,82.4475,82.2207,82.4097,66389.0
2022-08-08 09:30:00,87.45,88.07,87.45,87.77,34757.0,82.646,83.2319,82.646,82.9484,34757.0
2022-08-08 10:00:00,87.73,87.95,87.48,87.64,15607.0,82.9106,83.1185,82.6743,82.8255,15607.0
2022-08-08 10:30:00,87.71,87.71,87.15,87.25,8303.0,82.8917,82.8917,82.3625,82.457,8303.0
2022-08-08 11:00:00,87.24,87.24,86.75,86.78,6434.0,82.4475,82.4475,81.9844,82.0128,6434.0
2022-08-08 11:30:00,86.8,86.89,86.66,86.82,7147.0,82.0317,82.1167,81.8994,82.0506,7147.0
2022-08-08 12:00:00,86.8,86.81,86.51,86.51,7350.0,82.0317,82.0411,81.7576,81.7576,7350.0
2022-08-08 12:30:00,86.51,86.56,86.42,86.47,5506.0,81.7576,81.8049,81.6726,81.7198,5506.0
2022-08-08 13:00:00,86.45,86.63,86.41,86.58,11947.0,81.7009,81.871,81.6631,81.8238,11947.0
2022-08-08 13:30:00,86.69,86.95,86.62,86.95,5885.0,81.9277,82.1735,81.8616,82.1735,5885.0
2022-08-08 14:00:00,86.93,86.98,86.78,86.95,10343.0,82.1546,82.2018,82.0128,82.1735,10343.0
2022-08-08 14:30:00,86.97,87.0,86.82,86.91,11469.0,82.1924,82.2207,82.0506,82.1357,11469.0
2022-08-08 15:00:00,86.91,87.05,86.87,86.98,14836.0,82.1357,82.268,82.0978,82.2018,14836.0
2022-08-08 15:30:00,86.98,87.09,86.89,87.07,53401.0,82.2018,82.3058,82.1167,82.2869,53401.0
2022-08-09 09:30:00,87.01,87.31,86.35,86.73,13684.0,82.2302,82.5137,81.6064,81.9655,13684.0
2022-08-09 10:00:00,86.75,87.17,86.75,87.13,28479.0,81.9844,82.3814,81.9844,82.3436,28479.0
2022-08-09 10:30:00,87.16,87.92,87.14,87.89,44791.0,82.3719,83.0902,82.353,83.0618,44791.0
2022-08-09 11:00:00,87.86,87.95,87.76,87.92,41273.0,83.0335,83.1185,82.939,83.0902,41273.0
2022-08-09 11:30:00,87.9,88.2,87.9,88.05,34711.0,83.0713,83.3548,83.0713,83.213,34711.0
2022-08-09 12:00:00,88.06,88.2,87.91,88.08,35058.0,83.2225,83.3548,83.0807,83.2414,35058.0
2022-08-09 12:30:00,88.03,88.08,87.8,87.91,30813.0,83.1941,83.2414,82.9768,83.0807,30813.0
2022-08-09 13:00:00,87.9,87.92,87.65,87.68,24452.0,83.0713,83.0902,82.835,82.8634,24452.0
2022-08-09 13:30:00,87.69,87.7,87.49,87.53,22837.0,82.8728,82.8823,82.6838,82.7216,22837.0
2022-08-09 14:00:00,87.54,87.64,87.25,87.25,21605.0,82.731,82.8255,82.457,82.457,21605.0
2022-08-09 14:30:00,87.25,87.37,87.16,87.26,19381.0,82.457,82.5704,82.3719,82.4664,19381.0
2022-08-09 15:00:00,87.27,87.36,87.24,87.33,25962.0,82.4759,82.5609,82.4475,82.5326,25962.0
2022-08-09 15:30:00,87.32,87.62,87.24,87.54,81835.0,82.5231,82.8066,82.4475,82.731,81835.0
2022-08-10 09:30:00,88.06,88.87,88.06,88.35,29667.0,83.2225,83.988,83.2225,83.4965,29667.0
2022-08-10 10:00:00,88.4,88.56,88.23,88.56,14423.0,83.5438,83.695,83.3831,83.695,14423.0
2022-08-10 10:30:00,88.58,88.6,88.43,88.47,13275.0,83.7139,83.7328,83.5721,83.61,13275.0
2022-08-10 11:00:00,88.48,88.54,88.17,88.17,11935.0,83.6194,83.6761,83.3264,83.3264,11935.0
2022-08-10 11:30:00,88.1,88.16,87.99,88.02,15772.0,83.2603,83.317,83.1563,83.1847,15772.0
2022-08-10 12:00:00,88.04,88.09,87.89,87.97,11574.0,83.2036,83.2508,83.0618,83.1374,11574.0
2022-08-10 12:30:00,87.97,87.97,87.8,87.87,22541.0,83.1374,83.1374,82.9768,83.0429,22541.0
2022-08-10 13:00:00,87.86,87.96,87.78,87.93,14579.0,83.0335,83.128,82.9579,83.0996,14579.0
2022-08-10 13:30:00,87.94,88.28,87.83,88.08,111984.0,83.1091,83.4304,83.0051,83.2414,111984.0
2022-08-10 14:00:00,88.06,88.09,87.94,87.97,17562.0,83.2225,83.2508,83.1091,83.1374,17562.0
2022-08-10 14:30:00,87.97,87.97,87.72,87.79,31213.0,83.1374,83.1374,82.9012,82.9673,31213.0
2022-08-10 15:00:00,87.79,88.11,87.67,88.11,50621.0,82.9673,83.2697,82.8539,83.2697,50621.0
2022-08-10 15:30:00,88.14,88.24,88.01,88.14,81812.0,83.2981,83.3926,83.1752,83.2981,81812.0
2022-08-11 09:30:00,88.15,88.37,87.83,88.15,15197.0,83.3075,83.5154,83.0051,83.3075,15197.0
2022-08-11 10:00:00,88.12,88.61,88.12,88.54,16639.0,83.2792,83.7423,83.2792,83.6761,16639.0
2022-08-11 10:30:00,88.51,88.61,88.24,88.3,9383.0,83.6478,83.7423,83.3926,83.4493,9383.0
2022-08-11 11:00:00,88.27,88.27,88.14,88.17,4659.0,83.4209,83.4209,83.2981,83.3264,4659.0
2022-08-11 11:30:00,88.15,88.16,88.06,88.09,4197.0,83.3075,83.317,83.2225,83.2508,4197.0
2022-08-11 12:00:00,88.1,88.1,87.96,88.0,5032.0,83.2603,83.2603,83.128,83.1658,5032.0
2022-08-11 12:30:00,88.01,88.04,87.92,87.97,4803.0,83.1752,83.2036,83.0902,83.1374,4803.0
2022-08-11 13:00:00,87.97,88.1,87.93,88.07,4820.0,83.1374,83.2603,83.0996,83.2319,4820.0
2022-08-11 13:30:00,88.08,88.09,87.88,87.92,7922.0,83.2414,83.2508,83.0524,83.0902,7922.0
2022-08-11 14:00:00,87.9,87.9,87.73,87.75,6289.0,83.0713,83.0713,82.9106,82.9295,6289.0
2022-08-11 14:30:00,87.76,87.78,87.61,87.65,11381.0,82.939,82.9579,82.7972,82.835,11381.0
2022-08-11 15:00:00,87.65,87.65,87.49,87.57,11923.0,82.835,82.835,82.6838,82.7594,11923.0
2022-08-11 15:30:00,87.57,87.77,87.55,87.59,42539.0,82.7594,82.9484,82.7405,82.7783,42539.0
2022-08-12 09:30:00,88.17,88.52,88.07,88.17,19369.0,83.3264,83.6572,83.2319,83.3264,19369.0
2022-08-12 10:00:00,88.15,88.35,87.99,88.3,35651.0,83.3075,83.4965,83.1563,83.4493,35651.0
2022-08-12 10:30:00,88.3,88.76,88.24,88.44,31969.0,83.4493,83.884,83.3926,83.5816,31969.0
2022-08-12 11:00:00,88.44,88.84,88.38,88.74,22072.0,83.5816,83.9596,83.5249,83.8651,22072.0
2022-08-12 11:30:00,88.73,88.8,88.57,88.63,8591.0,83.8557,83.9218,83.7045,83.7612,8591.0
2022-08-12 12:00:00,88.62,88.63,88.51,88.56,6134.0,83.7517,83.7612,83.6478,83.695,6134.0
2022-08-12 12:30:00,88.61,88.8,88.6,88.78,6417.0,83.7423,83.9218,83.7328,83.9029,6417.0
2022-08-12 13:00:00,88.77,88.77,88.65,88.66,7997.0,83.8935,83.8935,83.7801,83.7895,7997.0
2022-08-12 13:30:00,88.68,88.9,88.63,88.86,6777.0,83.8084,84.0163,83.7612,83.9785,6777.0
2022-08-12 14:00:00,88.84,89.12,88.78,89.04,34527.0,83.9596,84.2242,83.9029,84.1486,34527.0
2022-08-12 14:30:00,89.07,89.18,89.07,89.11,11285.0,84.177,84.2809,84.177,84.2148,11285.0
2022-08-12 15:00:00,89.16,89.25,89.15,89.19,16858.0,84.262,84.3471,84.2526,84.2904,16858.0
2022-08-12 15:30:00,89.22,89.22,88.94,88.95,67870.0,84.3188,84.3188,84.0541,84.0636,67870.0
2022-08-15 09:30:00,88.62,89.21,88.56,89.19,25807.0,83.7517,84.3093,83.695,84.2904,25807.0
2022-08-15 10:00:00,89.19,89.19,88.9,89.07,8303.0,84.2904,84.2904,84.0163,84.177,8303.0
2022-08-15 10:30:00,89.08,89.16,88.75,88.79,7198.0,84.1864,84.262,83.8746,83.9124,7198.0
2022-08-15 11:00:00,88.76,88.77,88.52,88.65,13017.0,83.884,83.8935,83.6572,83.7801,13017.0
2022-08-15 11:30:00,88.69,88.97,88.69,88.92,7873.0,83.8179,84.0825,83.8179,84.0352,7873.0
2022-08-15 12:00:00,88.91,88.93,88.8,88.9,4484.0,84.0258,84.0447,83.9218,84.0163,4484.0
2022-08-15 12:30:00,88.91,89.03,88.88,88.98,5967.0,84.0258,84.1392,83.9974,84.0919,5967.0
2022-08-15 13:00:00,88.97,88.97,88.84,88.93,4619.0,84.0825,84.0825,83.9596,84.0447,4619.0
2022-08-15 13:30:00,88.92,88.92,88.84,88.88,6278.0,84.0352,84.0352,83.9596,83.9974,6278.0
2022-08-15 14:00:00,88.89,88.91,88.87,88.87,4288.0,84.0069,84.0258,83.988,83.988,4288.0
2022-08-15 14:30:00,88.87,89.05,88.85,89.03,8013.0,83.988,84.1581,83.9691,84.1392,8013.0
2022-08-15 15:00:00,89.02,89.11,88.9,89.09,13172.0,84.1297,84.2148,84.0163,84.1959,13172.0
2022-08-15 15:30:00,89.09,89.34,89.07,89.34,60786.0,84.1959,84.4322,84.177,84.4322,60786.0
2022-08-16 09:30:00,89.22,89.72,88.86,89.72,14468.0,84.3188,84.7913,83.9785,84.7913,14468.0
2022-08-16 10:00:00,89.72,89.8,89.61,89.68,5279.0,84.7913,84.8669,84.6873,84.7535,5279.0
2022-08-16 10:30:00,89.65,89.65,89.46,89.52,7397.0,84.7251,84.7251,84.5456,84.6023,7397.0
2022-08-16 11:00:00,89.56,89.69,89.54,89.67,9569.0,84.6401,84.7629,84.6212,84.744,9569.0
2022-08-16 11:30:00,89.71,89.75,89.63,89.64,5906.0,84.7818,84.8196,84.7062,84.7157,5906.0
2022-08-16 12:00:00,89.63,89.75,89.58,89.7,7141.0,84.7062,84.8196,84.659,84.7724,7141.0
2022-08-16 12:30:00,89.72,89.79,89.61,89.61,7610.0,84.7913,84.8574,84.6873,84.6873,7610.0
2022-08-16 13:00:00,89.61,89.76,89.6,89.68,6521.0,84.6873,84.8291,84.6779,84.7535,6521.0
2022-08-16 13:30:00,89.69,89.72,89.52,89.67,11407.0,84.7629,84.7913,84.6023,84.744,11407.0
2022-08-16 14:00:00,89.64,89.79,89.64,89.72,10906.0,84.7157,84.8574,84.7157,84.7913,10906.0
2022-08-16 14:30:00,89.71,89.73,89.3,89.33,11584.0,84.7818,84.8007,84.3944,84.4227,11584.0
2022-08-16 15:00:00,89.34,89.66,89.3,89.66,17838.0,84.4322,84.7346,84.3944,84.7346,17838.0
2022-08-16 15:30:00,89.66,89.69,89.49,89.52,53181.0,84.7346,84.7629,84.5739,84.6023,53181.0
2022-08-17 09:30:00,89.35,89.63,89.03,89.04,14607.0,84.4416,84.7062,84.1392,84.1486,14607.0
2022-08-17 10:00:00,89.11,89.23,89.08,89.1,10875.0,84.2148,84.3282,84.1864,84.2053,10875.0
2022-08-17 10:30:00,89.08,89.2,88.94,89.1,20362.0,84.1864,84.2999,84.0541,84.2053,20362.0
2022-08-17 11:00:00,89.14,89.27,89.03,89.13,18073.0,84.2431,84.366,84.1392,84.2337,18073.0
2022-08-17 11:30:00,89.17,89.19,88.9,88.91,9458.0,84.2715,84.2904,84.0163,84.0258,9458.0
2022-08-17 12:00:00,88.94,89.06,88.94,89.01,6075.0,84.0541,84.1675,84.0541,84.1203,6075.0
2022-08-17 12:30:00,89.03,89.05,88.87,88.92,7677.0,84.1392,84.1581,83.988,84.0352,7677.0
2022-08-17 13:00:00,88.92,89.04,88.85,88.92,7488.0,84.0352,84.1486,83.9691,84.0352,7488.0
2022-08-17 13:30:00,88.98,89.07,88.91,88.94,12104.0,84.0919,84.177,84.0258,84.0541,12104.0
2022-08-17 14:00:00,88.97,89.34,88.91,89.34,20649.0,84.0825,84.4322,84.0258,84.4322,20649.0
2022-08-17 14:30:00,89.3,89.39,89.15,89.2,10378.0,84.3944,84.4794,84.2526,84.2999,10378.0
2022-08-17 15:00:00,89.18,89.21,89.04,89.1,13406.0,84.2809,84.3093,84.1486,84.2053,13406.0
2022-08-17 15:30:00,89.1,89.18,89.01,89.05,40661.0,84.2053,84.2809,84.1203,84.1581,40661.0
2022-08-18 09:30:00,89.2,89.47,88.99,89.12,23413.0,84.2999,84.555,84.1014,84.2242,23413.0
2022-08-18 10:00:00,89.1,89.26,89.04,89.23,9512.0,84.2053,84.3566,84.1486,84.3282,9512.0
2022-08-18 10:30:00,89.24,89.39,89.16,89.19,13666.0,84.3377,84.4794,84.262,84.2904,13666.0
2022-08-18 11:00:00,89.2,89.29,89.11,89.2,11383.0,84.2999,84.3849,84.2148,84.2999,11383.0
2022-08-18 11:30:00,89.17,89.33,89.17,89.27,8224.0,84.2715,84.4227,84.2715,84.366,8224.0
2022-08-18 12:00:00,89.28,89.53,89.27,89.36,93083.0,84.3755,84.6117,84.366,84.4511,93083.0
2022-08-18 12:30:00,89.37,89.47,89.22,89.47,9363.0,84.4605,84.555,84.3188,84.555,9363.0
2022-08-18 13:00:00,89.45,89.6,89.42,89.59,5275.0,84.5361,84.6779,84.5078,84.6684,5275.0
2022-08-18 13:30:00,89.6,89.83,89.58,89.74,15391.0,84.6779,84.8952,84.659,84.8102,15391.0
2022-08-18 14:00:00,89.72,89.79,89.72,89.79,3552.0,84.7913,84.8574,84.7913,84.8574,3552.0
2022-08-18 14:30:00,89.77,89.91,89.76,89.88,8719.0,84.8385,84.9708,84.8291,84.9425,8719.0
2022-08-18 15:00:00,89.91,90.4,89.86,90.37,23084.0,84.9708,85.4339,84.9236,85.4056,23084.0
2022-08-18 15:30:00,90.38,90.52,90.27,90.34,69376.0,85.415,85.5473,85.3111,85.3772,69376.0
2022-08-19 09:30:00,90.18,90.65,89.94,90.08,40510.0,85.226,85.6702,84.9992,85.1315,40510.0
2022-08-19 10:00:00,90.11,90.39,90.04,90.34,16277.0,85.1599,85.4245,85.0937,85.3772,16277.0
2022-08-19 10:30:00,90.29,90.5,90.2,90.31,42917.0,85.33,85.5284,85.2449,85.3489,42917.0
2022-08-19 11:00:00,90.31,90.31,89.96,90.27,55469.0,85.3489,85.3489,85.0181,85.3111,55469.0
2022-08-19 11:30:00,90.29,90.54,90.23,90.36,26657.0,85.33,85.5662,85.2733,85.3961,26657.0
2022-08-19 12:00:00,90.34,90.34,90.05,90.17,15181.0,85.3772,85.3772,85.1032,85.2166,15181.0
2022-08-19 12:30:00,90.19,90.37,90.16,90.37,4129.0,85.2355,85.4056,85.2071,85.4056,4129.0
2022-08-19 13:00:00,90.32,90.38,90.16,90.16,6720.0,85.3583,85.415,85.2071,85.2071,6720.0
2022-08-19 13:30:00,90.13,90.5,90.1,90.47,11986.0,85.1788,85.5284,85.1504,85.5001,11986.0
2022-08-19 14:00:00,90.48,90.77,90.44,90.69,19712.0,85.5095,85.7836,85.4717,85.708,19712.0
2022-08-19 14:30:00,90.7,90.7,90.51,90.62,12446.0,85.7174,85.7174,85.5379,85.6418,12446.0
2022-08-19 15:00:00,90.61,90.66,90.51,90.59,20893.0,85.6324,85.6796,85.5379,85.6135,20893.0
2022-08-19 15:30:00,90.58,90.59,90.36,90.39,69922.0,85.604,85.6135,85.3961,85.4245,69922.0
2022-08-22 09:30:00,89.73,89.98,89.42,89.87,31140.0,84.8007,85.037,84.5078,84.933,31140.0
2022-08-22 10:00:00,89.87,89.87,89.3,89.33,15733.0,84.933,84.933,84.3944,84.4227,15733.0
2022-08-22 10:30:00,89.3,89.33,89.15,89.15,17107.0,84.3944,84.4227,84.2526,84.2526,17107.0
2022-08-22 11:00:00,89.17,89.27,89.01,89.08,13832.0,84.2715,84.366,84.1203,84.1864,13832.0
2022-08-22 11:30:00,89.06,89.32,89.06,89.11,5543.0,84.1675,84.4133,84.1675,84.2148,5543.0
2022-08-22 12:00:00,89.09,89.1,88.79,88.81,14805.0,84.1959,84.2053,83.9124,83.9313,14805.0
2022-08-22 12:30:00,88.83,88.84,88.31,88.4,65897.0,83.9502,83.9596,83.4587,83.5438,65897.0
2022-08-22 13:00:00,88.37,88.53,87.99,88.49,113157.0,83.5154,83.6667,83.1563,83.6289,113157.0
2022-08-22 13:30:00,88.5,88.6,88.36,88.41,21177.0,83.6383,83.7328,83.506,83.5532,21177.0
2022-08-22 14:00:00,88.42,88.57,88.42,88.57,12603.0,83.5627,83.7045,83.5627,83.7045,12603.0
2022-08-22 14:30:00,88.58,88.64,88.49,88.51,7596.0,83.7139,83.7706,83.6289,83.6478,7596.0
2022-08-22 15:00:00,88.5,88.67,88.46,88.58,13844.0,83.6383,83.799,83.6005,83.7139,13844.0
2022-08-22 15:30:00,88.59,88.59,88.31,88.41,45574.0,83.7234,83.7234,83.4587,83.5532,45574.0
2022-08-23 09:30:00,88.28,88.62,88.09,88.09,13871.0,83.4304,83.7517,83.2508,83.2508,13871.0
2022-08-23 10:00:00,88.13,88.52,88.05,88.44,11120.0,83.2886,83.6572,83.213,83.5816,11120.0
2022-08-23 10:30:00,88.47,88.61,88.4,88.42,9395.0,83.61,83.7423,83.5438,83.5627,9395.0
2022-08-23 11:00:00,88.4,88.44,88.25,88.35,7177.0,83.5438,83.5816,83.402,83.4965,7177.0
2022-08-23 11:30:00,88.37,88.55,88.37,88.48,6014.0,83.5154,83.6856,83.5154,83.6194,6014.0
2022-08-23 12:00:00,88.45,88.45,88.04,88.06,5251.0,83.5911,83.5911,83.2036,83.2225,5251.0
2022-08-23 12:30:00,88.04,88.34,88.03,88.32,5192.0,83.2036,83.4871,83.1941,83.4682,5192.0
2022-08-23 13:00:00,88.33,88.39,88.23,88.35,6351.0,83.4776,83.5343,83.3831,83.4965,6351.0
2022-08-23 13:30:00,88.34,88.34,88.06,88.07,5690.0,83.4871,83.4871,83.2225,83.2319,5690.0
2022-08-23 14:00:00,88.05,88.29,88.04,88.28,8362.0,83.213,83.4398,83.2036,83.4304,8362.0
2022-08-23 14:30:00,88.26,88.28,88.2,88.25,9606.0,83.4115,83.4304,83.3548,83.402,9606.0
2022-08-23 15:00:00,88.24,88.34,88.2,88.26,10653.0,83.3926,83.4871,83.3548,83.4115,10653.0
2022-08-23 15:30:00,88.27,88.27,87.8,87.85,35657.0,83.4209,83.4209,82.9768,83.024,35657.0
2022-08-24 09:30:00,87.46,87.89,86.91,87.88,14215.0,82.6554,83.0618,82.1357,83.0524,14215.0
2022-08-24 10:00:00,87.89,88.11,87.67,88.08,13946.0,83.0618,83.2697,82.8539,83.2414,13946.0
2022-08-24 10:30:00,88.05,88.07,87.88,87.94,7859.0,83.213,83.2319,83.0524,83.1091,7859.0
2022-08-24 11:00:00,87.89,88.25,87.81,88.25,12197.0,83.0618,83.402,82.9862,83.402,12197.0
2022-08-24 11:30:00,88.25,88.45,88.19,88.19,19350.0,83.402,83.5911,83.3453,83.3453,19350.0
2022-08-24 12:00:00,88.17,88.24,88.03,88.15,14091.0,83.3264,83.3926,83.1941,83.3075,14091.0
2022-08-24 12:30:00,88.15,88.24,87.69,87.75,22522.0,83.3075,83.3926,82.8728,82.9295,22522.0
2022-08-24 13:00:00,87.75,87.79,87.68,87.75,5868.0,82.9295,82.9673,82.8634,82.9295,5868.0
2022-08-24 13:30:00,87.7,87.74,87.59,87.62,6362.0,82.8823,82.9201,82.7783,82.8066,6362.0
2022-08-24 14:00:00,87.6,87.8,87.57,87.8,7480.0,82.7877,82.9768,82.7594,82.9768,7480.0
2022-08-24 14:30:00,87.83,87.86,87.69,87.72,11373.0,83.0051,83.0335,82.8728,82.9012,11373.0
2022-08-24 15:00:00,87.73,87.98,87.72,87.86,14658.0,82.9106,83.1469,82.9012,83.0335,14658.0
2022-08-24 15:30:00,87.85,87.94,87.62,87.74,26863.0,83.024,83.1091,82.8066,82.9201,26863.0
2022-08-25 09:30:00,87.83,88.08,87.55,87.93,9066.0,83.0051,83.2414,82.7405,83.0996,9066.0
2022-08-25 10:00:00,87.92,88.05,87.74,87.84,31372.0,83.0902,83.213,82.9201,83.0146,31372.0
2022-08-25 10:30:00,87.88,88.02,87.81,88.01,11030.0,83.0524,83.1847,82.9862,83.1752,11030.0
2022-08-25 11:00:00,87.98,87.99,87.62,87.65,10070.0,83.1469,83.1563,82.8066,82.835,10070.0
2022-08-25 11:30:00,87.66,87.68,87.55,87.61,8916.0,82.8444,82.8634,82.7405,82.7972,8916.0
2022-08-25 12:00:00,87.59,87.6,87.24,87.47,13757.0,82.7783,82.7877,82.4475,82.6649,13757.0
2022-08-25 12:30:00,87.5,87.5,87.32,87.4,6638.0,82.6932,82.6932,82.5231,82.5987,6638.0
2022-08-25 13:00:00,87.44,87.51,87.37,87.49,7900.0,82.6365,82.7027,82.5704,82.6838,7900.0
2022-08-25 13:30:00,87.46,87.62,87.45,87.62,6483.0,82.6554,82.8066,82.646,82.8066,6483.0
2022-08-25 14:00:00,87.62,87.62,87.45,87.47,11203.0,82.8066,82.8066,82.646,82.6649,11203.0
2022-08-25 14:30:00,87.45,87.46,87.38,87.4,14281.0,82.646,82.6554,82.5798,82.5987,14281.0
2022-08-25 15:00:00,87.43,87.69,87.39,87.69,19802.0,82.6271,82.8728,82.5893,82.8728,19802.0
2022-08-25 15:30:00,87.69,87.97,87.61,87.92,30631.0,82.8728,83.1374,82.7972,83.0902,30631.0
2022-08-26 09:30:00,88.21,88.88,88.06,88.06,18472.0,83.3642,83.9974,83.2225,83.2225,18472.0
2022-08-26 10:00:00,88.01,88.04,87.43,87.5,8651.0,83.1752,83.2036,82.6271,82.6932,8651.0
2022-08-26 10:30:00,87.46,87.46,87.1,87.11,16120.0,82.6554,82.6554,82.3152,82.3247,16120.0
2022-08-26 11:00:00,87.11,87.15,86.91,87.03,11792.0,82.3247,82.3625,82.1357,82.2491,11792.0
2022-08-26 11:30:00,87.03,87.13,86.98,87.0,4916.0,82.2491,82.3436,82.2018,82.2207,4916.0
2022-08-26 12:00:00,87.04,87.05,86.82,86.88,4665.0,82.2585,82.268,82.0506,82.1073,4665.0
2022-08-26 12:30:00,86.92,86.95,86.8,86.95,5327.0,82.1451,82.1735,82.0317,82.1735,5327.0
2022-08-26 13:00:00,86.89,87.02,86.87,87.02,4602.0,82.1167,82.2396,82.0978,82.2396,4602.0
2022-08-26 13:30:00,86.98,86.98,86.85,86.88,3675.0,82.2018,82.2018,82.0789,82.1073,3675.0
2022-08-26 14:00:00,86.86,86.93,86.71,86.82,10414.0,82.0884,82.1546,81.9466,82.0506,10414.0
2022-08-26 14:30:00,86.81,86.86,86.65,86.65,6615.0,82.0411,82.0884,81.8899,81.8899,6615.0
2022-08-26 15:00:00,86.66,86.72,86.46,86.53,13269.0,81.8994,81.9561,81.7104,81.7765,13269.0
2022-08-26 15:30:00,86.5,86.53,86.24,86.33,39411.0,81.7482,81.7765,81.5025,81.5875,39411.0
2022-08-29 09:30:00,85.87,86.03,85.51,85.91,21907.0,81.1528,81.304,80.8126,81.1906,21907.0
2022-08-29 10:00:00,85.89,86.07,85.75,85.97,11893.0,81.1717,81.3418,81.0394,81.2473,11893.0
2022-08-29 10:30:00,85.96,85.99,85.77,85.83,7699.0,81.2378,81.2662,81.0583,81.115,7699.0
2022-08-29 11:00:00,85.86,86.03,85.8,85.81,16878.0,81.1433,81.304,81.0866,81.0961,16878.0
2022-08-29 11:30:00,85.81,86.09,85.8,86.08,11124.0,81.0961,81.3607,81.0866,81.3512,11124.0
2022-08-29 12:00:00,86.09,86.25,86.09,86.21,13504.0,81.3607,81.5119,81.3607,81.4741,13504.0
2022-08-29 12:30:00,86.21,86.33,86.11,86.27,8620.0,81.4741,81.5875,81.3796,81.5308,8620.0
2022-08-29 13:00:00,86.29,86.36,86.25,86.32,5571.0,81.5497,81.6159,81.5119,81.5781,5571.0
2022-08-29 13:30:00,86.34,86.46,86.32,86.41,13340.0,81.597,81.7104,81.5781,81.6631,13340.0
2022-08-29 14:00:00,86.38,86.39,86.21,86.31,10780.0,81.6348,81.6442,81.4741,81.5686,10780.0
2022-08-29 14:30:00,86.31,86.55,86.31,86.47,8700.0,81.5686,81.7954,81.5686,81.7198,8700.0
2022-08-29 15:00:00,86.47,86.57,86.18,86.19,19096.0,81.7198,81.8143,81.4458,81.4552,19096.0
2022-08-29 15:30:00,86.18,86.29,85.88,85.9,46500.0,81.4458,81.5497,81.1622,81.1811,46500.0
2022-08-30 09:30:00,86.0,86.51,85.56,86.0,31587.0,81.2756,81.7576,80.8598,81.2756,31587.0
2022-08-30 10:00:00,85.92,85.98,85.71,85.72,10483.0,81.2,81.2567,81.0016,81.011,10483.0
2022-08-30 10:30:00,85.68,85.68,85.0,85.36,18818.0,80.9732,80.9732,80.3306,80.6708,18818.0
2022-08-30 11:00:00,85.37,85.57,85.27,85.45,48121.0,80.6802,80.8693,80.5857,80.7559,48121.0
2022-08-30 11:30:00,85.48,85.72,85.37,85.57,27064.0,80.7842,81.011,80.6802,80.8693,27064.0
2022-08-30 12:00:00,85.57,85.66,85.51,85.55,13617.0,80.8693,80.9543,80.8126,80.8504,13617.0
2022-08-30 12:30:00,85.57,85.62,85.45,85.47,9146.0,80.8693,80.9165,80.7559,80.7748,9146.0
2022-08-30 13:00:00,85.42,85.51,85.17,85.24,15601.0,80.7275,80.8126,80.4912,80.5574,15601.0
2022-08-30 13:30:00,85.22,85.36,85.09,85.29,12660.0,80.5385,80.6708,80.4156,80.6046,12660.0
2022-08-30 14:00:00,85.31,85.56,85.31,85.44,9118.0,80.6235,80.8598,80.6235,80.7464,9118.0
2022-08-30 14:30:00,85.43,85.52,85.33,85.41,15659.0,80.737,80.822,80.6424,80.7181,15659.0
2022-08-30 15:00:00,85.41,85.8,85.4,85.73,314505.0,80.7181,81.0866,80.7086,81.0205,314505.0
2022-08-30 15:30:00,85.73,85.78,85.49,85.58,168879.0,81.0205,81.0677,80.7937,80.8787,168879.0
2022-08-31 09:30:00,86.52,87.27,86.26,86.32,19756.0,81.7671,82.4759,81.5214,81.5781,19756.0
2022-08-31 10:00:00,86.2,86.35,86.13,86.15,14238.0,81.4647,81.6064,81.3985,81.4174,14238.0
2022-08-31 10:30:00,86.15,86.33,86.14,86.22,14471.0,81.4174,81.5875,81.4079,81.4836,14471.0
2022-08-31 11:00:00,86.23,86.27,85.92,86.05,9422.0,81.493,81.5308,81.2,81.3229,9422.0
2022-08-31 11:30:00,86.08,86.16,85.97,86.16,6870.0,81.3512,81.4269,81.2473,81.4269,6870.0
2022-08-31 12:00:00,86.12,86.13,85.89,85.94,6450.0,81.389,81.3985,81.1717,81.2189,6450.0
2022-08-31 12:30:00,85.94,85.96,85.69,85.75,9965.0,81.2189,81.2378,80.9827,81.0394,9965.0
2022-08-31 13:00:00,85.77,85.9,85.75,85.85,8226.0,81.0583,81.1811,81.0394,81.1339,8226.0
2022-08-31 13:30:00,85.83,85.88,85.62,85.65,21635.0,81.115,81.1622,80.9165,80.9449,21635.0
2022-08-31 14:00:00,85.65,85.69,85.57,85.61,11900.0,80.9449,80.9827,80.8693,80.9071,11900.0
2022-08-31 14:30:00,85.6,85.6,85.41,85.52,10346.0,80.8976,80.8976,80.7181,80.822,10346.0
2022-08-31 15:00:00,85.5,85.82,85.47,85.62,19303.0,80.8031,81.1055,80.7748,80.9165,19303.0
2022-08-31 15:30:00,85.6,85.75,85.38,85.45,77126.0,80.8976,81.0394,80.6897,80.7559,77126.0
2022-09-01 09:30:00,84.86,85.21,84.72,85.2,164030.0,80.1983,80.529,80.066,80.5196,164030.0
2022-09-01 10:00:00,85.13,85.18,84.48,84.54,85517.0,80.4534,80.5007,79.8391,79.8958,85517.0
2022-09-01 10:30:00,84.53,84.56,83.67,83.91,40984.0,79.8864,79.9147,79.0736,79.3005,40984.0
2022-09-01 11:00:00,83.92,84.45,83.75,84.21,25827.0,79.3099,79.8108,79.1492,79.584,25827.0
2022-09-01 11:30:00,84.28,84.52,84.28,84.39,7270.0,79.6501,79.8769,79.6501,79.7541,7270.0
2022-09-01 12:00:00,84.45,84.5,84.29,84.29,15091.0,79.8108,79.858,79.6596,79.6596,15091.0
2022-09-01 12:30:00,84.26,84.28,83.91,83.97,14738.0,79.6312,79.6501,79.3005,79.3572,14738.0
2022-09-01 13:00:00,83.97,84.4,83.96,84.38,21361.0,79.3572,79.7635,79.3477,79.7446,21361.0
2022-09-01 13:30:00,84.39,84.42,84.15,84.15,14865.0,79.7541,79.7824,79.5273,79.5273,14865.0
2022-09-01 14:00:00,84.17,84.4,84.06,84.31,32514.0,79.5462,79.7635,79.4422,79.6785,32514.0
2022-09-01 14:30:00,84.35,84.5,84.33,84.41,9665.0,79.7163,79.858,79.6974,79.773,9665.0
2022-09-01 15:00:00,84.4,84.53,84.27,84.29,48680.0,79.7635,79.8864,79.6407,79.6596,48680.0
2022-09-01 15:30:00,84.27,84.47,84.0,84.47,120051.0,79.6407,79.8297,79.3855,79.8297,120051.0
2022-09-02 09:30:00,85.21,85.37,84.5,84.59,31225.0,80.529,80.6802,79.858,79.9431,31225.0
2022-09-02 10:00:00,84.54,85.02,84.47,85.02,19437.0,79.8958,80.3495,79.8297,80.3495,19437.0
2022-09-02 10:30:00,85.19,85.41,85.11,85.15,17923.0,80.5101,80.7181,80.4345,80.4723,17923.0
2022-09-02 11:00:00,85.25,85.41,85.12,85.3,42691.0,80.5668,80.7181,80.444,80.6141,42691.0
2022-09-02 11:30:00,85.3,85.42,85.16,85.37,21782.0,80.6141,80.7275,80.4818,80.6802,21782.0
2022-09-02 12:00:00,85.37,85.47,84.95,84.95,14634.0,80.6802,80.7748,80.2833,80.2833,14634.0
2022-09-02 12:30:00,84.94,84.94,84.61,84.68,6916.0,80.2739,80.2739,79.962,80.0282,6916.0
2022-09-02 13:00:00,84.66,84.66,84.07,84.07,11906.0,80.0093,80.0093,79.4517,79.4517,11906.0
2022-09-02 13:30:00,84.06,84.16,83.81,83.87,22659.0,79.4422,79.5367,79.2059,79.2627,22659.0
2022-09-02 14:00:00,83.84,84.07,83.78,84.03,15053.0,79.2343,79.4517,79.1776,79.4139,15053.0
2022-09-02 14:30:00,84.01,84.15,83.87,83.87,11370.0,79.395,79.5273,79.2627,79.2627,11370.0
2022-09-02 15:00:00,83.85,84.11,83.7,83.76,33121.0,79.2437,79.4895,79.102,79.1587,33121.0
2022-09-02 15:30:00,83.8,83.87,83.45,83.78,87462.0,79.1965,79.2627,78.8657,79.1776,87462.0
2022-09-06 09:30:00,83.78,84.74,83.68,84.36,17872.0,79.1776,80.0849,79.0831,79.7257,17872.0
2022-09-06 10:00:00,84.3,84.3,83.58,83.73,32504.0,79.669,79.669,78.9886,79.1303,32504.0
2022-09-06 10:30:00,83.73,84.06,83.68,83.98,39434.0,79.1303,79.4422,79.0831,79.3666,39434.0
2022-09-06 11:00:00,84.0,84.12,83.72,83.78,41082.0,79.3855,79.4989,79.1209,79.1776,41082.0
2022-09-06 11:30:00,83.75,84.13,83.74,83.82,28826.0,79.1492,79.5084,79.1398,79.2154,28826.0
2022-09-06 12:00:00,83.83,83.87,83.35,83.36,13529.0,79.2248,79.2627,78.7712,78.7807,13529.0
2022-09-06 12:30:00,83.36,83.39,83.08,83.34,18290.0,78.7807,78.809,78.516,78.7618,18290.0
2022-09-06 13:00:00,83.28,83.29,82.65,82.85,23089.0,78.7051,78.7145,78.1097,78.2987,23089.0
2022-09-06 13:30:00,82.82,82.98,82.8,82.91,18776.0,78.2703,78.4215,78.2514,78.3554,18776.0
2022-09-06 14:00:00,82.89,83.27,82.88,83.27,27198.0,78.3365,78.6956,78.327,78.6956,27198.0
2022-09-06 14:30:00,83.29,83.42,82.95,82.95,35554.0,78.7145,78.8374,78.3932,78.3932,35554.0
2022-09-06 15:00:00,82.98,83.04,82.73,82.84,74746.0,78.4215,78.4782,78.1853,78.2892,74746.0
2022-09-06 15:30:00,82.83,83.25,82.72,83.2,129450.0,78.2798,78.6767,78.1758,78.6295,129450.0
2022-09-07 09:30:00,83.14,83.6,83.14,83.24,21435.0,78.5728,79.0075,78.5728,78.6673,21435.0
2022-09-07 10:00:00,83.2,83.32,83.05,83.11,9432.0,78.6295,78.7429,78.4877,78.5444,9432.0
2022-09-07 10:30:00,83.13,83.13,82.62,82.64,39105.0,78.5633,78.5633,78.0813,78.1002,39105.0
2022-09-07 11:00:00,82.59,82.73,82.38,82.63,45517.0,78.053,78.1853,77.8545,78.0908,45517.0
2022-09-07 11:30:00,82.61,82.94,82.55,82.62,15560.0,78.0719,78.3837,78.0152,78.0813,15560.0
2022-09-07 12:00:00,82.66,82.72,82.53,82.7,25232.0,78.1191,78.1758,77.9963,78.1569,25232.0
2022-09-07 12:30:00,82.68,83.01,82.65,82.97,13673.0,78.138,78.4499,78.1097,78.4121,13673.0
2022-09-07 13:00:00,83.02,83.06,82.9,82.98,10314.0,78.4593,78.4971,78.3459,78.4215,10314.0
2022-09-07 13:30:00,83.01,83.11,83.01,83.06,16270.0,78.4499,78.5444,78.4499,78.4971,16270.0
2022-09-07 14:00:00,83.05,83.25,82.65,82.8,49152.0,78.4877,78.6767,78.1097,78.2514,49152.0
2022-09-07 14:30:00,82.79,82.99,82.65,82.91,38054.0,78.242,78.431,78.1097,78.3554,38054.0
2022-09-07 15:00:00,82.87,83.13,82.85,83.13,39417.0,78.3176,78.5633,78.2987,78.5633,39417.0
2022-09-07 15:30:00,83.13,83.41,83.01,83.18,73869.0,78.5633,78.8279,78.4499,78.6106,73869.0
2022-09-08 09:30:00,82.52,82.98,82.51,82.56,18555.0,77.9868,78.4215,77.9774,78.0246,18555.0
2022-09-08 10:00:00,82.52,82.88,82.49,82.87,15065.0,77.9868,78.327,77.9585,78.3176,15065.0
2022-09-08 10:30:00,82.85,83.13,82.76,83.13,22237.0,78.2987,78.5633,78.2136,78.5633,22237.0
2022-09-08 11:00:00,83.19,83.5,83.15,83.25,28019.0,78.62,78.913,78.5822,78.6767,28019.0
2022-09-08 11:30:00,83.27,83.4,83.15,83.22,13174.0,78.6956,78.8185,78.5822,78.6484,13174.0
2022-09-08 12:00:00,83.2,83.2,82.56,82.63,18427.0,78.6295,78.6295,78.0246,78.0908,18427.0
2022-09-08 12:30:00,82.67,83.01,82.67,83.0,11685.0,78.1286,78.4499,78.1286,78.4404,11685.0
2022-09-08 13:00:00,83.05,83.23,82.92,83.17,8379.0,78.4877,78.6578,78.3648,78.6011,8379.0
2022-09-08 13:30:00,83.16,83.63,83.16,83.58,25809.0,78.5917,79.0358,78.5917,78.9886,25809.0
2022-09-08 14:00:00,83.56,83.73,83.48,83.68,39004.0,78.9697,79.1303,78.8941,79.0831,39004.0
2022-09-08 14:30:00,83.68,83.79,83.48,83.48,18931.0,79.0831,79.187,78.8941,78.8941,18931.0
2022-09-08 15:00:00,83.51,83.71,83.4,83.61,16660.0,78.9224,79.1114,78.8185,79.0169,16660.0
2022-09-08 15:30:00,83.59,83.74,83.43,83.71,80720.0,78.998,79.1398,78.8468,79.1114,80720.0
2022-09-09 09:30:00,84.18,84.88,84.18,84.58,116544.0,79.5556,80.2172,79.5556,79.9336,116544.0
2022-09-09 10:00:00,84.63,84.78,84.6,84.65,15906.0,79.9809,80.1227,79.9525,79.9998,15906.0
2022-09-09 10:30:00,84.63,84.79,84.6,84.65,19520.0,79.9809,80.1321,79.9525,79.9998,19520.0
2022-09-09 11:00:00,84.68,84.68,84.45,84.5,14582.0,80.0282,80.0282,79.8108,79.858,14582.0
2022-09-09 11:30:00,84.48,84.48,84.16,84.37,14794.0,79.8391,79.8391,79.5367,79.7352,14794.0
2022-09-09 12:00:00,84.34,84.38,84.14,84.28,27137.0,79.7068,79.7446,79.5178,79.6501,27137.0
2022-09-09 12:30:00,84.32,84.75,84.29,84.74,15483.0,79.6879,80.0943,79.6596,80.0849,15483.0
2022-09-09 13:00:00,84.72,84.98,84.7,84.93,11716.0,80.066,80.3117,80.0471,80.2644,11716.0
2022-09-09 13:30:00,84.93,85.16,84.93,85.16,10590.0,80.2644,80.4818,80.2644,80.4818,10590.0
2022-09-09 14:00:00,85.15,85.32,85.12,85.24,22524.0,80.4723,80.633,80.444,80.5574,22524.0
2022-09-09 14:30:00,85.23,85.28,85.12,85.23,19308.0,80.5479,80.5952,80.444,80.5479,19308.0
2022-09-09 15:00:00,85.23,85.41,85.22,85.31,26487.0,80.5479,80.7181,80.5385,80.6235,26487.0
2022-09-09 15:30:00,85.3,85.43,85.27,85.36,53815.0,80.6141,80.737,80.5857,80.6708,53815.0
2022-09-12 09:30:00,85.36,86.33,84.46,85.77,69625.0,80.6708,81.5875,79.8202,81.0583,69625.0
2022-09-12 10:00:00,85.85,86.0,85.59,85.8,53668.0,81.1339,81.2756,80.8882,81.0866,53668.0
2022-09-12 10:30:00,85.83,86.03,85.82,86.03,57072.0,81.115,81.304,81.1055,81.304,57072.0
2022-09-12 11:00:00,86.01,86.18,85.89,86.08,69581.0,81.2851,81.4458,81.1717,81.3512,69581.0
2022-09-12 11:30:00,86.05,86.09,85.49,85.65,26919.0,81.3229,81.3607,80.7937,80.9449,26919.0
2022-09-12 12:00:00,85.65,85.7,85.44,85.57,6493.0,80.9449,80.9921,80.7464,80.8693,6493.0
2022-09-12 12:30:00,85.56,85.75,85.53,85.72,12833.0,80.8598,81.0394,80.8315,81.011,12833.0
2022-09-12 13:00:00,85.69,85.69,85.21,85.29,14632.0,80.9827,80.9827,80.529,80.6046,14632.0
2022-09-12 13:30:00,85.27,85.34,85.22,85.23,10965.0,80.5857,80.6519,80.5385,80.5479,10965.0
2022-09-12 14:00:00,85.2,85.22,84.78,84.82,39046.0,80.5196,80.5385,80.1227,80.1605,39046.0
2022-09-12 14:30:00,84.81,84.84,84.56,84.84,26859.0,80.151,80.1794,79.9147,80.1794,26859.0
2022-09-12 15:00:00,84.81,85.04,84.77,84.8,23795.0,80.151,80.3684,80.1132,80.1416,23795.0
2022-09-12 15:30:00,84.79,84.9,84.66,84.9,57262.0,80.1321,80.2361,80.0093,80.2361,57262.0
2022-09-13 09:30:00,83.82,84.22,83.64,83.96,22412.0,79.2154,79.5934,79.0453,79.3477,22412.0
2022-09-13 10:00:00,83.89,83.89,83.46,83.5,25659.0,79.2816,79.2816,78.8752,78.913,25659.0
2022-09-13 10:30:00,83.51,83.54,83.05,83.05,26941.0,78.9224,78.9508,78.4877,78.4877,26941.0
2022-09-13 11:00:00,83.06,83.15,82.92,82.92,26557.0,78.4971,78.5822,78.3648,78.3648,26557.0
2022-09-13 11:30:00,82.96,82.98,82.77,82.91,16529.0,78.4026,78.4215,78.2231,78.3554,16529.0
2022-09-13 12:00:00,82.91,83.0,82.79,82.79,13811.0,78.3554,78.4404,78.242,78.242,13811.0
2022-09-13 12:30:00,82.76,82.98,82.76,82.84,11099.0,78.2136,78.4215,78.2136,78.2892,11099.0
2022-09-13 13:00:00,82.87,82.97,82.82,82.95,12921.0,78.3176,78.4121,78.2703,78.3932,12921.0
2022-09-13 13:30:00,82.93,83.01,82.85,82.86,9874.0,78.3743,78.4499,78.2987,78.3081,9874.0
2022-09-13 14:00:00,82.85,82.87,82.59,82.67,16313.0,78.2987,78.3176,78.053,78.1286,16313.0
2022-09-13 14:30:00,82.65,82.66,82.21,82.26,18040.0,78.1097,78.1191,77.6938,77.7411,18040.0
2022-09-13 15:00:00,82.28,82.29,81.82,81.82,18388.0,77.76,77.7694,77.3253,77.3253,18388.0
2022-09-13 15:30:00,81.83,81.86,81.52,81.63,83321.0,77.3347,77.3631,77.0417,77.1457,83321.0
2022-09-14 09:30:00,82.03,82.28,81.78,82.0,22389.0,77.5237,77.76,77.2875,77.4954,22389.0
2022-09-14 10:00:00,82.01,82.02,81.47,81.52,25165.0,77.5048,77.5143,76.9945,77.0417,25165.0
2022-09-14 10:30:00,81.47,81.8,81.46,81.73,45317.0,76.9945,77.3064,76.985,77.2402,45317.0
2022-09-14 11:00:00,81.76,81.77,81.42,81.47,20801.0,77.2686,77.278,76.9472,76.9945,20801.0
2022-09-14 11:30:00,81.45,81.56,81.42,81.52,19551.0,76.9756,77.0795,76.9472,77.0417,19551.0
2022-09-14 12:00:00,81.56,81.57,81.36,81.38,15716.0,77.0795,77.089,76.8905,76.9094,15716.0
2022-09-14 12:30:00,81.39,81.67,81.38,81.62,25160.0,76.9189,77.1835,76.9094,77.1363,25160.0
2022-09-14 13:00:00,81.62,81.69,81.52,81.64,35354.0,77.1363,77.2024,77.0417,77.1552,35354.0
2022-09-14 13:30:00,81.64,81.71,81.47,81.55,22599.0,77.1552,77.2213,76.9945,77.0701,22599.0
2022-09-14 14:00:00,81.56,81.66,81.49,81.56,23147.0,77.0795,77.1741,77.0134,77.0795,23147.0
2022-09-14 14:30:00,81.56,81.68,81.49,81.51,30155.0,77.0795,77.193,77.0134,77.0323,30155.0
2022-09-14 15:00:00,81.51,81.7,81.19,81.45,77810.0,77.0323,77.2119,76.7299,76.9756,77810.0
2022-09-14 15:30:00,81.45,82.14,81.33,81.93,79647.0,76.9756,77.6277,76.8622,77.4292,79647.0
2022-09-15 09:30:00,81.67,82.16,81.45,81.99,35671.0,77.1835,77.6466,76.9756,77.4859,35671.0
2022-09-15 10:00:00,81.98,82.05,81.53,81.53,35148.0,77.4765,77.5426,77.0512,77.0512,35148.0
2022-09-15 10:30:00,81.58,81.85,81.41,81.43,23130.0,77.0985,77.3536,76.9378,76.9567,23130.0
2022-09-15 11:00:00,81.43,81.57,81.29,81.46,15464.0,76.9567,77.089,76.8244,76.985,15464.0
2022-09-15 11:30:00,81.46,81.51,81.06,81.06,9385.0,76.985,77.0323,76.607,76.607,9385.0
2022-09-15 12:00:00,81.1,81.2,81.04,81.15,13545.0,76.6448,76.7393,76.5881,76.6921,13545.0
2022-09-15 12:30:00,81.15,81.31,81.1,81.31,9069.0,76.6921,76.8433,76.6448,76.8433,9069.0
2022-09-15 13:00:00,81.32,81.49,81.31,81.41,17170.0,76.8527,77.0134,76.8433,76.9378,17170.0
2022-09-15 13:30:00,81.4,81.49,81.37,81.37,27832.0,76.9283,77.0134,76.9,76.9,27832.0
2022-09-15 14:00:00,81.36,81.41,81.23,81.29,24082.0,76.8905,76.9378,76.7677,76.8244,24082.0
2022-09-15 14:30:00,81.28,81.36,81.1,81.12,16259.0,76.8149,76.8905,76.6448,76.6637,16259.0
2022-09-15 15:00:00,81.13,81.19,80.85,80.88,26740.0,76.6732,76.7299,76.4086,76.4369,26740.0
2022-09-15 15:30:00,80.88,81.02,80.78,80.88,53416.0,76.4369,76.5692,76.3424,76.4369,53416.0
2022-09-16 09:30:00,80.79,81.4,80.05,80.49,116118.0,76.3518,76.9283,75.6525,76.0683,116118.0
2022-09-16 10:00:00,80.51,80.9,80.45,80.85,55515.0,76.0872,76.4558,76.0305,76.4086,55515.0
2022-09-16 10:30:00,80.87,81.27,80.85,81.16,48167.0,76.4275,76.8055,76.4086,76.7015,48167.0
2022-09-16 11:00:00,81.22,81.34,81.03,81.12,29083.0,76.7582,76.8716,76.5787,76.6637,29083.0
2022-09-16 11:30:00,81.14,81.38,81.04,81.33,26536.0,76.6826,76.9094,76.5881,76.8622,26536.0
2022-09-16 12:00:00,81.34,81.34,81.03,81.06,21188.0,76.8716,76.8716,76.5787,76.607,21188.0
2022-09-16 12:30:00,81.02,81.02,80.72,80.85,35112.0,76.5692,76.5692,76.2857,76.4086,35112.0
2022-09-16 13:00:00,80.8,81.03,80.77,80.95,32406.0,76.3613,76.5787,76.3329,76.5031,32406.0
2022-09-16 13:30:00,80.96,81.25,80.96,81.22,80789.0,76.5125,76.7866,76.5125,76.7582,80789.0
2022-09-16 14:00:00,81.17,81.6,81.13,81.5,33935.0,76.711,77.1174,76.6732,77.0228,33935.0
2022-09-16 14:30:00,81.48,81.77,81.37,81.65,32733.0,77.0039,77.278,76.9,77.1646,32733.0
2022-09-16 15:00:00,81.64,81.87,81.64,81.67,47728.0,77.1552,77.3725,77.1552,77.1835,47728.0
2022-09-16 15:30:00,81.67,81.99,81.5,81.8,177705.0,77.1835,77.4859,77.0228,77.3064,177705.0
2022-09-19 09:30:00,81.81,81.81,81.26,81.3,13657.0,77.3158,77.3158,76.796,76.8338,13657.0
2022-09-19 10:00:00,81.22,81.39,81.12,81.28,9667.0,76.7582,76.9189,76.6637,76.8149,9667.0
2022-09-19 10:30:00,81.28,81.43,81.25,81.32,6290.0,76.8149,76.9567,76.7866,76.8527,6290.0
2022-09-19 11:00:00,81.33,81.57,81.27,81.27,11436.0,76.8622,77.089,76.8055,76.8055,11436.0
2022-09-19 11:30:00,81.27,81.3,81.14,81.2,7381.0,76.8055,76.8338,76.6826,76.7393,7381.0
2022-09-19 12:00:00,81.16,81.26,81.03,81.15,18468.0,76.7015,76.796,76.5787,76.6921,18468.0
2022-09-19 12:30:00,81.15,81.43,81.12,81.42,35545.0,76.6921,76.9567,76.6637,76.9472,35545.0
2022-09-19 13:00:00,81.42,81.55,81.42,81.54,18556.0,76.9472,77.0701,76.9472,77.0606,18556.0
2022-09-19 13:30:00,81.53,81.53,81.37,81.39,11184.0,77.0512,77.0512,76.9,76.9189,11184.0
2022-09-19 14:00:00,81.38,81.4,81.25,81.3,10236.0,76.9094,76.9283,76.7866,76.8338,10236.0
2022-09-19 14:30:00,81.31,81.42,81.28,81.4,10834.0,76.8433,76.9472,76.8149,76.9283,10834.0
2022-09-19 15:00:00,81.41,81.86,81.41,81.76,26959.0,76.9378,77.3631,76.9378,77.2686,26959.0
2022-09-19 15:30:00,81.76,81.8,81.59,81.69,51874.0,77.2686,77.3064,77.1079,77.2024,51874.0
2022-09-20 09:30:00,81.18,81.58,80.61,80.68,18853.0,76.7204,77.0985,76.1817,76.2479,18853.0
2022-09-20 10:00:00,80.67,80.77,80.51,80.64,10032.0,76.2384,76.3329,76.0872,76.2101,10032.0
2022-09-20 10:30:00,80.64,80.64,80.46,80.61,8054.0,76.2101,76.2101,76.04,76.1817,8054.0
2022-09-20 11:00:00,80.61,80.74,80.56,80.62,16600.0,76.1817,76.3046,76.1345,76.1912,16600.0
2022-09-20 11:30:00,80.65,80.88,80.58,80.85,8766.0,76.2195,76.4369,76.1534,76.4086,8766.0
2022-09-20 12:00:00,80.85,80.88,80.76,80.79,12688.0,76.4086,76.4369,76.3235,76.3518,12688.0
2022-09-20 12:30:00,80.79,80.79,80.62,80.71,22110.0,76.3518,76.3518,76.1912,76.2762,22110.0
2022-09-20 13:00:00,80.68,80.98,80.65,80.69,26391.0,76.2479,76.5314,76.2195,76.2573,26391.0
2022-09-20 13:30:00,80.67,80.67,80.44,80.45,10381.0,76.2384,76.2384,76.0211,76.0305,10381.0
2022-09-20 14:00:00,80.47,80.75,80.47,80.69,18172.0,76.0494,76.314,76.0494,76.2573,18172.0
2022-09-20 14:30:00,80.69,80.76,80.53,80.76,12750.0,76.2573,76.3235,76.1061,76.3235,12750.0
2022-09-20 15:00:00,80.76,81.06,80.74,81.05,26308.0,76.3235,76.607,76.3046,76.5976,26308.0
2022-09-20 15:30:00,81.05,81.18,80.94,81.05,37141.0,76.5976,76.7204,76.4936,76.5976,37141.0
2022-09-21 09:30:00,81.43,81.68,81.18,81.62,14552.0,76.9567,77.193,76.7204,77.1363,14552.0
2022-09-21 10:00:00,81.64,81.79,81.58,81.69,12324.0,77.1552,77.2969,77.0985,77.2024,12324.0
2022-09-21 10:30:00,81.66,81.75,81.61,81.68,13798.0,77.1741,77.2591,77.1268,77.193,13798.0
2022-09-21 11:00:00,81.7,81.82,81.59,81.73,22533.0,77.2119,77.3253,77.1079,77.2402,22533.0
2022-09-21 11:30:00,81.74,81.82,81.74,81.81,16807.0,77.2497,77.3253,77.2497,77.3158,16807.0
2022-09-21 12:00:00,81.81,81.93,81.78,81.93,13828.0,77.3158,77.4292,77.2875,77.4292,13828.0
2022-09-21 12:30:00,81.93,82.04,81.87,81.87,12984.0,77.4292,77.5332,77.3725,77.3725,12984.0
2022-09-21 13:00:00,81.82,81.82,81.67,81.76,13022.0,77.3253,77.3253,77.1835,77.2686,13022.0
2022-09-21 13:30:00,81.77,82.25,81.72,82.25,32285.0,77.278,77.7316,77.2308,77.7316,32285.0
2022-09-21 14:00:00,82.15,82.64,81.69,82.14,277507.0,77.6371,78.1002,77.2024,77.6277,277507.0
2022-09-21 14:30:00,82.08,83.29,81.9,82.91,87625.0,77.571,78.7145,77.4009,78.3554,87625.0
2022-09-21 15:00:00,82.94,82.98,81.84,81.85,36782.0,78.3837,78.4215,77.3442,77.3536,36782.0
2022-09-21 15:30:00,81.84,81.99,80.97,80.98,181501.0,77.3442,77.4859,76.522,76.5314,181501.0
2022-09-22 09:30:00,80.93,81.05,79.92,80.19,55387.0,76.4842,76.5976,75.5296,75.7848,55387.0
2022-09-22 10:00:00,80.22,80.88,80.18,80.82,44009.0,75.8132,76.4369,75.7754,76.3802,44009.0
2022-09-22 10:30:00,80.83,81.09,80.68,80.75,60559.0,76.3897,76.6354,76.2479,76.314,60559.0
2022-09-22 11:00:00,80.77,80.77,80.35,80.69,57512.0,76.3329,76.3329,75.936,76.2573,57512.0
2022-09-22 11:30:00,80.64,80.74,80.47,80.56,25006.0,76.2101,76.3046,76.0494,76.1345,25006.0
2022-09-22 12:00:00,80.59,80.98,80.56,80.84,42057.0,76.1628,76.5314,76.1345,76.3991,42057.0
2022-09-22 12:30:00,80.81,80.85,80.47,80.68,47907.0,76.3708,76.4086,76.0494,76.2479,47907.0
2022-09-22 13:00:00,80.68,80.77,80.62,80.71,28141.0,76.2479,76.3329,76.1912,76.2762,28141.0
2022-09-22 13:30:00,80.76,81.24,80.72,81.09,110963.0,76.3235,76.7771,76.2857,76.6354,110963.0
2022-09-22 14:00:00,81.05,81.1,80.78,80.99,81708.0,76.5976,76.6448,76.3424,76.5409,81708.0
2022-09-22 14:30:00,80.99,81.01,80.82,80.93,42036.0,76.5409,76.5598,76.3802,76.4842,42036.0
2022-09-22 15:00:00,80.94,81.54,80.94,81.29,75139.0,76.4936,77.0606,76.4936,76.8244,75139.0
2022-09-22 15:30:00,81.32,81.68,81.28,81.28,78408.0,76.8527,77.193,76.8149,76.8149,78408.0
2022-09-23 09:30:00,80.81,80.91,79.74,79.92,28662.0,76.3708,76.4653,75.3595,75.5296,28662.0
2022-09-23 10:00:00,79.89,79.89,79.52,79.68,12940.0,75.5013,75.5013,75.1516,75.3028,12940.0
2022-09-23 10:30:00,79.69,79.71,79.29,79.35,13016.0,75.3123,75.3312,74.9343,74.991,13016.0
2022-09-23 11:00:00,79.28,79.43,79.22,79.34,19810.0,74.9248,75.0666,74.8681,74.9815,19810.0
2022-09-23 11:30:00,79.33,79.4,79.13,79.21,15521.0,74.9721,75.0382,74.783,74.8586,15521.0
2022-09-23 12:00:00,79.19,79.28,79.02,79.12,16075.0,74.8397,74.9248,74.6791,74.7736,16075.0
2022-09-23 12:30:00,79.12,79.3,79.05,79.26,10261.0,74.7736,74.9437,74.7074,74.9059,10261.0
2022-09-23 13:00:00,79.27,79.4,79.18,79.18,8247.0,74.9153,75.0382,74.8303,74.8303,8247.0
2022-09-23 13:30:00,79.17,79.27,79.07,79.24,24784.0,74.8208,74.9153,74.7263,74.887,24784.0
2022-09-23 14:00:00,79.2,79.44,79.03,79.13,22942.0,74.8492,75.076,74.6885,74.783,22942.0
2022-09-23 14:30:00,79.09,79.27,79.01,79.09,28162.0,74.7452,74.9153,74.6696,74.7452,28162.0
2022-09-23 15:00:00,79.05,79.62,79.03,79.42,19722.0,74.7074,75.2461,74.6885,75.0571,19722.0
2022-09-23 15:30:00,79.43,79.48,79.24,79.38,40295.0,75.0666,75.1138,74.887,75.0193,40295.0
2022-09-26 09:30:00,78.93,79.61,78.81,79.44,29391.0,74.594,75.2367,74.4806,75.076,29391.0
2022-09-26 10:00:00,79.42,79.79,79.31,79.76,20334.0,75.0571,75.4068,74.9532,75.3784,20334.0
2022-09-26 10:30:00,79.81,79.88,79.51,79.66,16974.0,75.4257,75.4918,75.1422,75.2839,16974.0
2022-09-26 11:00:00,79.67,79.72,79.4,79.46,20324.0,75.2934,75.3406,75.0382,75.0949,20324.0
2022-09-26 11:30:00,79.45,79.51,79.24,79.4,12789.0,75.0855,75.1422,74.887,75.0382,12789.0
2022-09-26 12:00:00,79.35,79.35,79.02,79.02,24757.0,74.991,74.991,74.6791,74.6791,24757.0
2022-09-26 12:30:00,78.99,79.2,78.96,79.16,9205.0,74.6507,74.8492,74.6224,74.8114,9205.0
2022-09-26 13:00:00,79.14,79.15,78.71,78.74,14804.0,74.7925,74.8019,74.3861,74.4145,14804.0
2022-09-26 13:30:00,78.73,78.86,78.64,78.64,16428.0,74.405,74.5279,74.32,74.32,16428.0
2022-09-26 14:00:00,78.64,79.12,78.64,78.92,12563.0,74.32,74.7736,74.32,74.5846,12563.0
2022-09-26 14:30:00,78.91,79.22,78.86,79.1,11617.0,74.5751,74.8681,74.5279,74.7547,11617.0
2022-09-26 15:00:00,79.11,79.3,78.97,79.02,35289.0,74.7641,74.9437,74.6318,74.6791,35289.0
2022-09-26 15:30:00,78.99,79.45,78.91,79.02,104933.0,74.6507,75.0855,74.5751,74.6791,104933.0
2022-09-27 09:30:00,79.28,80.0,79.25,79.85,24657.0,74.9248,75.6052,74.8964,75.4635,24657.0
2022-09-27 10:00:00,79.89,80.16,79.58,80.0,16013.0,75.5013,75.7565,75.2083,75.6052,16013.0
2022-09-27 10:30:00,80.03,80.42,80.02,80.41,17392.0,75.6336,76.0022,75.6241,75.9927,17392.0
2022-09-27 11:00:00,80.43,80.43,79.86,79.87,23858.0,76.0116,76.0116,75.4729,75.4824,23858.0
2022-09-27 11:30:00,79.86,80.04,79.49,79.64,40577.0,75.4729,75.643,75.1233,75.265,40577.0
2022-09-27 12:00:00,79.64,79.68,78.82,78.92,28499.0,75.265,75.3028,74.4901,74.5846,28499.0
2022-09-27 12:30:00,78.91,79.01,78.74,79.01,19597.0,74.5751,74.6696,74.4145,74.6696,19597.0
2022-09-27 13:00:00,78.98,78.99,78.66,78.73,17633.0,74.6413,74.6507,74.3389,74.405,17633.0
2022-09-27 13:30:00,78.7,79.03,78.69,78.81,37794.0,74.3767,74.6885,74.3672,74.4806,37794.0
2022-09-27 14:00:00,78.87,79.02,78.61,78.77,11032.0,74.5373,74.6791,74.2916,74.4428,11032.0
2022-09-27 14:30:00,78.81,78.97,78.72,78.82,18012.0,74.4806,74.6318,74.3956,74.4901,18012.0
2022-09-27 15:00:00,78.78,78.82,78.6,78.7,19808.0,74.4523,74.4901,74.2822,74.3767,19808.0
2022-09-27 15:30:00,78.73,78.74,78.54,78.65,69877.0,74.405,74.4145,74.2255,74.3294,69877.0
2022-09-28 09:30:00,78.86,79.11,78.55,78.76,22817.0,74.5279,74.7641,74.2349,74.4334,22817.0
2022-09-28 10:00:00,78.76,78.79,78.37,78.79,16665.0,74.4334,74.4617,74.0648,74.4617,16665.0
2022-09-28 10:30:00,78.73,79.04,78.71,78.83,14168.0,74.405,74.698,74.3861,74.4995,14168.0
2022-09-28 11:00:00,78.82,79.14,78.76,79.0,28713.0,74.4901,74.7925,74.4334,74.6602,28713.0
2022-09-28 11:30:00,78.98,79.24,78.85,79.24,15040.0,74.6413,74.887,74.5184,74.887,15040.0
2022-09-28 12:00:00,79.27,79.65,79.24,79.61,23684.0,74.9153,75.2745,74.887,75.2367,23684.0
2022-09-28 12:30:00,79.6,79.91,79.58,79.84,13898.0,75.2272,75.5202,75.2083,75.454,13898.0
2022-09-28 13:00:00,79.83,79.91,79.76,79.77,9106.0,75.4446,75.5202,75.3784,75.3879,9106.0
2022-09-28 13:30:00,79.78,79.9,79.74,79.9,20951.0,75.3973,75.5107,75.3595,75.5107,20951.0
2022-09-28 14:00:00,79.87,79.94,79.82,79.93,13551.0,75.4824,75.5485,75.4351,75.5391,13551.0
2022-09-28 14:30:00,79.94,80.03,79.85,79.97,17256.0,75.5485,75.6336,75.4635,75.5769,17256.0
2022-09-28 15:00:00,79.93,80.33,79.93,80.24,22177.0,75.5391,75.9171,75.5391,75.8321,22177.0
2022-09-28 15:30:00,80.25,80.41,80.02,80.05,116684.0,75.8415,75.9927,75.6241,75.6525,116684.0
2022-09-29 09:30:00,79.3,79.35,78.81,78.84,29082.0,75.3156,75.3631,74.8502,74.8787,29082.0
2022-09-29 10:00:00,78.8,79.02,78.68,79.02,23268.0,74.8407,75.0497,74.7267,75.0497,23268.0
2022-09-29 10:30:00,78.97,79.32,78.85,79.23,20828.0,75.0022,75.3346,74.8882,75.2491,20828.0
2022-09-29 11:00:00,79.28,79.52,79.22,79.46,22115.0,75.2966,75.5245,75.2396,75.4676,22115.0
2022-09-29 11:30:00,79.43,79.81,79.42,79.67,23352.0,75.4391,75.8,75.4296,75.667,23352.0
2022-09-29 12:00:00,79.65,79.7,79.55,79.56,26499.0,75.648,75.6955,75.553,75.5625,26499.0
2022-09-29 12:30:00,79.57,79.71,79.55,79.59,19382.0,75.572,75.705,75.553,75.591,19382.0
2022-09-29 13:00:00,79.58,79.66,79.51,79.61,30124.0,75.5815,75.6575,75.515,75.61,30124.0
2022-09-29 13:30:00,79.61,79.68,79.39,79.39,44555.0,75.61,75.6765,75.4011,75.4011,44555.0
2022-09-29 14:00:00,79.4,79.47,79.29,79.44,38602.0,75.4106,75.4771,75.3061,75.4486,38602.0
2022-09-29 14:30:00,79.46,79.61,79.43,79.51,35840.0,75.4676,75.61,75.4391,75.515,35840.0
2022-09-29 15:00:00,79.5,79.73,79.47,79.56,33944.0,75.5055,75.724,75.4771,75.5625,33944.0
2022-09-29 15:30:00,79.58,79.85,79.54,79.61,87660.0,75.5815,75.838,75.5435,75.61,87660.0
2022-09-30 09:30:00,79.37,80.12,79.23,80.0,31756.0,75.3821,76.0944,75.2491,75.9804,31756.0
2022-09-30 10:00:00,80.03,80.03,79.61,79.87,27621.0,76.0089,76.0089,75.61,75.857,27621.0
2022-09-30 10:30:00,79.85,80.05,79.8,79.86,17547.0,75.838,76.0279,75.7905,75.8475,17547.0
2022-09-30 11:00:00,79.89,80.08,79.8,80.02,17352.0,75.876,76.0564,75.7905,75.9994,17352.0
2022-09-30 11:30:00,79.95,79.95,79.43,79.52,20229.0,75.9329,75.9329,75.4391,75.5245,20229.0
2022-09-30 12:00:00,79.54,79.76,79.44,79.76,31988.0,75.5435,75.7525,75.4486,75.7525,31988.0
2022-09-30 12:30:00,79.76,79.88,79.7,79.76,10366.0,75.7525,75.8665,75.6955,75.7525,10366.0
2022-09-30 13:00:00,79.7,79.98,79.7,79.96,14667.0,75.6955,75.9614,75.6955,75.9424,14667.0
2022-09-30 13:30:00,79.94,79.95,79.75,79.75,17584.0,75.9234,75.9329,75.743,75.743,17584.0
2022-09-30 14:00:00,79.75,79.88,79.73,79.82,29482.0,75.743,75.8665,75.724,75.8095,29482.0
2022-09-30 14:30:00,79.83,79.85,79.55,79.55,74409.0,75.819,75.838,75.553,75.553,74409.0
2022-09-30 15:00:00,79.51,79.78,79.51,79.69,31416.0,75.515,75.7715,75.515,75.686,31416.0
2022-09-30 15:30:00,79.71,79.76,79.23,79.45,101125.0,75.705,75.7525,75.2491,75.4581,101125.0
2022-10-03 09:30:00,80.12,80.25,79.63,79.69,25542.0,76.0944,76.2179,75.629,75.686,25542.0
2022-10-03 10:00:00,79.69,80.51,79.69,80.43,17697.0,75.686,76.4648,75.686,76.3888,17697.0
2022-10-03 10:30:00,80.38,80.41,80.22,80.25,20495.0,76.3413,76.3698,76.1894,76.2179,20495.0
2022-10-03 11:00:00,80.25,80.39,80.24,80.36,10751.0,76.2179,76.3508,76.2084,76.3223,10751.0
2022-10-03 11:30:00,80.39,80.44,80.27,80.39,9439.0,76.3508,76.3983,76.2369,76.3508,9439.0
2022-10-03 12:00:00,80.48,80.57,80.39,80.4,8658.0,76.4363,76.5218,76.3508,76.3603,8658.0
2022-10-03 12:30:00,80.39,80.51,80.38,80.51,6533.0,76.3508,76.4648,76.3413,76.4648,6533.0
2022-10-03 13:00:00,80.51,80.72,80.49,80.69,11826.0,76.4648,76.6642,76.4458,76.6358,11826.0
2022-10-03 13:30:00,80.7,80.92,80.7,80.87,12275.0,76.6453,76.8542,76.6453,76.8067,12275.0
2022-10-03 14:00:00,80.91,81.21,80.91,81.18,40255.0,76.8447,77.1296,76.8447,77.1011,40255.0
2022-10-03 14:30:00,81.17,81.24,81.14,81.16,20614.0,77.0916,77.1581,77.0631,77.0821,20614.0
2022-10-03 15:00:00,81.15,81.24,81.04,81.21,32844.0,77.0726,77.1581,76.9682,77.1296,32844.0
2022-10-03 15:30:00,81.2,81.23,80.96,81.01,73040.0,77.1201,77.1486,76.8922,76.9397,73040.0
2022-10-04 09:30:00,81.66,82.83,81.66,82.83,28872.0,77.557,78.6682,77.557,78.6682,28872.0
2022-10-04 10:00:00,82.87,83.13,82.81,82.93,17635.0,78.7062,78.9532,78.6492,78.7632,17635.0
2022-10-04 10:30:00,82.99,83.03,82.41,82.6,20857.0,78.8202,78.8582,78.2693,78.4498,20857.0
2022-10-04 11:00:00,82.62,82.72,82.53,82.66,12349.0,78.4688,78.5638,78.3833,78.5068,12349.0
2022-10-04 11:30:00,82.67,82.8,82.6,82.66,9823.0,78.5163,78.6397,78.4498,78.5068,9823.0
2022-10-04 12:00:00,82.68,82.95,82.67,82.93,13214.0,78.5258,78.7822,78.5163,78.7632,13214.0
2022-10-04 12:30:00,82.95,83.06,82.81,82.9,8912.0,78.7822,78.8867,78.6492,78.7347,8912.0
2022-10-04 13:00:00,82.88,82.94,82.61,82.75,9106.0,78.7157,78.7727,78.4593,78.5923,9106.0
2022-10-04 13:30:00,82.76,82.83,82.61,82.78,13144.0,78.6017,78.6682,78.4593,78.6207,13144.0
2022-10-04 14:00:00,82.8,82.95,82.78,82.78,10256.0,78.6397,78.7822,78.6207,78.6207,10256.0
2022-10-04 14:30:00,82.66,82.92,82.61,82.89,14386.0,78.5068,78.7537,78.4593,78.7252,14386.0
2022-10-04 15:00:00,82.86,82.87,82.65,82.76,8405.0,78.6967,78.7062,78.4973,78.6017,8405.0
2022-10-04 15:30:00,82.78,83.02,82.68,83.02,54919.0,78.6207,78.8487,78.5258,78.8487,54919.0
2022-10-05 09:30:00,82.69,83.49,82.69,83.2,40194.0,78.5353,79.2951,78.5353,79.0196,40194.0
2022-10-05 10:00:00,83.25,83.25,82.74,82.87,20954.0,79.0671,79.0671,78.5828,78.7062,20954.0
2022-10-05 10:30:00,82.85,83.02,82.77,82.84,20889.0,78.6872,78.8487,78.6112,78.6777,20889.0
2022-10-05 11:00:00,82.82,83.02,82.67,82.98,15112.0,78.6587,78.8487,78.5163,78.8107,15112.0
2022-10-05 11:30:00,82.99,83.22,82.99,83.08,13402.0,78.8202,79.0386,78.8202,78.9057,13402.0
2022-10-05 12:00:00,83.08,83.36,82.93,83.31,23528.0,78.9057,79.1716,78.7632,79.1241,23528.0
2022-10-05 12:30:00,83.3,83.56,83.3,83.46,10327.0,79.1146,79.3616,79.1146,79.2666,10327.0
2022-10-05 13:00:00,83.45,83.66,83.44,83.63,13031.0,79.2571,79.4565,79.2476,79.428,13031.0
2022-10-05 13:30:00,83.65,83.84,83.58,83.59,16156.0,79.447,79.6275,79.3805,79.39,16156.0
2022-10-05 14:00:00,83.56,83.74,83.56,83.69,14283.0,79.3616,79.5325,79.3616,79.485,14283.0
2022-10-05 14:30:00,83.64,83.72,83.52,83.6,34680.0,79.4375,79.5135,79.3236,79.3995,34680.0
2022-10-05 15:00:00,83.63,83.89,83.63,83.72,23569.0,79.428,79.675,79.428,79.5135,23569.0
2022-10-05 15:30:00,83.71,83.72,83.04,83.23,104390.0,79.504,79.5135,78.8677,79.0481,104390.0
2022-10-06 09:30:00,82.66,83.26,82.57,83.02,19671.0,78.5068,79.0766,78.4213,78.8487,19671.0
2022-10-06 10:00:00,82.99,82.99,82.42,82.49,15208.0,78.8202,78.8202,78.2788,78.3453,15208.0
2022-10-06 10:30:00,82.5,82.88,82.4,82.88,8694.0,78.3548,78.7157,78.2598,78.7157,8694.0
2022-10-06 11:00:00,82.88,82.93,82.66,82.81,12474.0,78.7157,78.7632,78.5068,78.6492,12474.0
2022-10-06 11:30:00,82.79,82.79,82.53,82.53,8925.0,78.6302,78.6302,78.3833,78.3833,8925.0
2022-10-06 12:00:00,82.41,82.46,82.18,82.38,20844.0,78.2693,78.3168,78.0509,78.2408,20844.0
2022-10-06 12:30:00,82.41,82.71,82.35,82.7,11923.0,78.2693,78.5543,78.2123,78.5448,11923.0
2022-10-06 13:00:00,82.73,82.81,82.68,82.77,15077.0,78.5733,78.6492,78.5258,78.6112,15077.0
2022-10-06 13:30:00,82.75,82.75,82.5,82.51,7682.0,78.5923,78.5923,78.3548,78.3643,7682.0
2022-10-06 14:00:00,82.5,82.52,82.24,82.27,12345.0,78.3548,78.3738,78.1079,78.1364,12345.0
2022-10-06 14:30:00,82.27,82.31,81.88,82.01,9549.0,78.1364,78.1744,77.766,77.8894,9549.0
2022-10-06 15:00:00,82.02,82.32,81.95,82.32,17399.0,77.8989,78.1839,77.8324,78.1839,17399.0
2022-10-06 15:30:00,82.34,82.37,82.08,82.17,51452.0,78.2029,78.2313,77.9559,78.0414,51452.0
2022-10-07 09:30:00,81.5,81.74,81.15,81.44,13802.0,77.4051,77.633,77.0726,77.3481,13802.0
2022-10-07 10:00:00,81.37,81.51,81.15,81.46,7138.0,77.2816,77.4146,77.0726,77.3671,7138.0
2022-10-07 10:30:00,81.44,81.58,81.31,81.37,6962.0,77.3481,77.481,77.2246,77.2816,6962.0
2022-10-07 11:00:00,81.35,81.62,81.29,81.62,19591.0,77.2626,77.519,77.2056,77.519,19591.0
2022-10-07 11:30:00,81.64,81.71,81.59,81.63,13724.0,77.538,77.6045,77.4905,77.5285,13724.0
2022-10-07 12:00:00,81.57,81.75,81.55,81.59,5281.0,77.4715,77.6425,77.4525,77.4905,5281.0
2022-10-07 12:30:00,81.54,81.66,81.52,81.59,7747.0,77.443,77.557,77.4241,77.4905,7747.0
2022-10-07 13:00:00,81.57,81.62,81.48,81.55,10366.0,77.4715,77.519,77.3861,77.4525,10366.0
2022-10-07 13:30:00,81.49,81.51,81.15,81.22,9566.0,77.3956,77.4146,77.0726,77.1391,9566.0
2022-10-07 14:00:00,81.18,81.22,81.08,81.13,12216.0,77.1011,77.1391,77.0062,77.0536,12216.0
2022-10-07 14:30:00,81.11,81.23,81.08,81.22,8278.0,77.0347,77.1486,77.0062,77.1391,8278.0
2022-10-07 15:00:00,81.3,81.36,81.01,81.04,13996.0,77.2151,77.2721,76.9397,76.9682,13996.0
2022-10-07 15:30:00,81.02,81.35,80.94,81.3,46811.0,76.9492,77.2626,76.8732,77.2151,46811.0
2022-10-10 09:30:00,81.27,81.65,81.11,81.11,10169.0,77.1866,77.5475,77.0347,77.0347,10169.0
2022-10-10 10:00:00,81.02,81.43,81.02,81.43,6911.0,76.9492,77.3386,76.9492,77.3386,6911.0
2022-10-10 10:30:00,81.46,81.55,81.01,81.12,8578.0,77.3671,77.4525,76.9397,77.0441,8578.0
2022-10-10 11:00:00,81.1,81.1,80.84,80.92,7078.0,77.0252,77.0252,76.7782,76.8542,7078.0
2022-10-10 11:30:00,80.94,80.97,80.8,80.85,3757.0,76.8732,76.9017,76.7402,76.7877,3757.0
2022-10-10 12:00:00,80.86,80.89,80.51,80.51,3535.0,76.7972,76.8257,76.4648,76.4648,3535.0
2022-10-10 12:30:00,80.53,80.58,80.46,80.48,6396.0,76.4838,76.5313,76.4173,76.4363,6396.0
2022-10-10 13:00:00,80.45,80.57,80.38,80.55,4422.0,76.4078,76.5218,76.3413,76.5028,4422.0
2022-10-10 13:30:00,80.56,81.09,80.56,81.04,6976.0,76.5123,77.0157,76.5123,76.9682,6976.0
2022-10-10 14:00:00,81.02,81.05,80.8,80.88,5473.0,76.9492,76.9777,76.7402,76.8162,5473.0
2022-10-10 14:30:00,80.86,80.98,80.83,80.86,6480.0,76.7972,76.9112,76.7687,76.7972,6480.0
2022-10-10 15:00:00,80.87,81.01,80.68,80.69,14711.0,76.8067,76.9397,76.6263,76.6358,14711.0
2022-10-10 15:30:00,80.68,80.8,80.56,80.57,30834.0,76.6263,76.7402,76.5123,76.5218,30834.0
2022-10-11 09:30:00,80.46,81.12,80.46,80.64,27828.0,76.4173,77.0441,76.4173,76.5883,27828.0
2022-10-11 10:00:00,80.63,80.9,80.55,80.87,10996.0,76.5788,76.8352,76.5028,76.8067,10996.0
2022-10-11 10:30:00,80.8,80.93,80.54,80.54,10995.0,76.7402,76.8637,76.4933,76.4933,10995.0
2022-10-11 11:00:00,80.52,80.75,80.49,80.66,10577.0,76.4743,76.6927,76.4458,76.6073,10577.0
2022-10-11 11:30:00,80.69,80.99,80.65,80.92,10929.0,76.6358,76.9207,76.5978,76.8542,10929.0
2022-10-11 12:00:00,80.96,81.1,80.85,81.08,5543.0,76.8922,77.0252,76.7877,77.0062,5543.0
2022-10-11 12:30:00,81.12,81.47,81.11,81.45,43663.0,77.0441,77.3766,77.0347,77.3576,43663.0
2022-10-11 13:00:00,81.51,81.51,81.05,81.05,7475.0,77.4146,77.4146,76.9777,76.9777,7475.0
2022-10-11 13:30:00,81.06,81.19,81.0,81.09,6849.0,76.9872,77.1106,76.9302,77.0157,6849.0
2022-10-11 14:00:00,81.1,81.13,80.88,80.99,10350.0,77.0252,77.0536,76.8162,76.9207,10350.0
2022-10-11 14:30:00,81.05,81.07,80.32,80.32,9397.0,76.9777,76.9967,76.2843,76.2843,9397.0
2022-10-11 15:00:00,80.32,80.35,79.96,80.28,19952.0,76.2843,76.3128,75.9424,76.2464,19952.0
2022-10-11 15:30:00,80.29,80.49,80.22,80.34,45910.0,76.2559,76.4458,76.1894,76.3033,45910.0
2022-10-12 09:30:00,80.1,80.23,79.79,79.96,19464.0,76.0754,76.1989,75.781,75.9424,19464.0
2022-10-12 10:00:00,79.99,80.06,79.64,79.81,14162.0,75.9709,76.0374,75.6385,75.8,14162.0
2022-10-12 10:30:00,79.79,79.89,79.62,79.72,9736.0,75.781,75.876,75.6195,75.7145,9736.0
2022-10-12 11:00:00,79.7,80.14,79.7,80.06,75923.0,75.6955,76.1134,75.6955,76.0374,75923.0
2022-10-12 11:30:00,80.01,80.3,79.99,80.26,35166.0,75.9899,76.2654,75.9709,76.2274,35166.0
2022-10-12 12:00:00,80.25,80.26,79.98,80.05,16531.0,76.2179,76.2274,75.9614,76.0279,16531.0
2022-10-12 12:30:00,80.05,80.16,80.04,80.1,15717.0,76.0279,76.1324,76.0184,76.0754,15717.0
2022-10-12 13:00:00,80.14,80.16,80.03,80.09,6210.0,76.1134,76.1324,76.0089,76.0659,6210.0
2022-10-12 13:30:00,80.07,80.07,79.82,79.94,12156.0,76.0469,76.0469,75.8095,75.9234,12156.0
2022-10-12 14:00:00,79.98,80.22,79.93,80.09,31789.0,75.9614,76.1894,75.9139,76.0659,31789.0
2022-10-12 14:30:00,80.11,80.15,79.62,79.62,19273.0,76.0849,76.1229,75.6195,75.6195,19273.0
2022-10-12 15:00:00,79.6,79.65,79.35,79.37,37074.0,75.6005,75.648,75.3631,75.3821,37074.0
2022-10-12 15:30:00,79.35,79.55,79.18,79.19,69876.0,75.3631,75.553,75.2016,75.2111,69876.0
2022-10-13 09:30:00,78.15,78.6,78.02,78.52,19301.0,74.2234,74.6508,74.0999,74.5748,19301.0
2022-10-13 10:00:00,78.51,78.98,78.51,78.67,16213.0,74.5653,75.0117,74.5653,74.7172,16213.0
2022-10-13 10:30:00,78.72,79.04,78.71,78.82,16685.0,74.7647,75.0687,74.7552,74.8597,16685.0
2022-10-13 11:00:00,78.81,79.87,78.8,79.8,27101.0,74.8502,75.857,74.8407,75.7905,27101.0
2022-10-13 11:30:00,79.81,80.4,79.75,80.03,33583.0,75.8,76.3603,75.743,76.0089,33583.0
2022-10-13 12:00:00,80.05,80.22,79.87,79.89,39152.0,76.0279,76.1894,75.857,75.876,39152.0
2022-10-13 12:30:00,79.88,80.04,79.74,79.97,16685.0,75.8665,76.0184,75.7335,75.9519,16685.0
2022-10-13 13:00:00,79.98,80.44,79.98,80.33,28563.0,75.9614,76.3983,75.9614,76.2938,28563.0
2022-10-13 13:30:00,80.34,80.68,80.33,80.55,20191.0,76.3033,76.6263,76.2938,76.5028,20191.0
2022-10-13 14:00:00,80.54,80.56,80.27,80.3,27784.0,76.4933,76.5123,76.2369,76.2654,27784.0
2022-10-13 14:30:00,80.31,80.82,80.3,80.75,31577.0,76.2748,76.7592,76.2654,76.6927,31577.0
2022-10-13 15:00:00,80.74,80.97,80.58,80.59,37085.0,76.6832,76.9017,76.5313,76.5408,37085.0
2022-10-13 15:30:00,80.59,80.76,80.48,80.5,48686.0,76.5408,76.7022,76.4363,76.4553,48686.0
2022-10-14 09:30:00,80.8,81.26,80.49,80.97,42918.0,76.7402,77.1771,76.4458,76.9017,42918.0
2022-10-14 10:00:00,80.93,80.93,80.01,80.2,41252.0,76.8637,76.8637,75.9899,76.1704,41252.0
2022-10-14 10:30:00,80.17,80.34,79.82,80.04,92434.0,76.1419,76.3033,75.8095,76.0184,92434.0
2022-10-14 11:00:00,80.07,80.22,79.77,79.85,52780.0,76.0469,76.1894,75.762,75.838,52780.0
2022-10-14 11:30:00,79.85,79.85,79.43,79.43,19931.0,75.838,75.838,75.4391,75.4391,19931.0
2022-10-14 12:00:00,79.49,79.68,79.4,79.58,17145.0,75.496,75.6765,75.4106,75.5815,17145.0
2022-10-14 12:30:00,79.64,79.68,79.41,79.43,22490.0,75.6385,75.6765,75.4201,75.4391,22490.0
2022-10-14 13:00:00,79.46,79.51,79.32,79.38,13001.0,75.4676,75.515,75.3346,75.3916,13001.0
2022-10-14 13:30:00,79.37,79.42,79.19,79.41,20885.0,75.3821,75.4296,75.2111,75.4201,20885.0
2022-10-14 14:00:00,79.42,79.43,79.11,79.2,29036.0,75.4296,75.4391,75.1351,75.2206,29036.0
2022-10-14 14:30:00,79.21,79.25,79.17,79.25,15814.0,75.2301,75.2681,75.1921,75.2681,15814.0
2022-10-14 15:00:00,79.27,79.42,79.18,79.39,19502.0,75.2871,75.4296,75.2016,75.4011,19502.0
2022-10-14 15:30:00,79.38,79.49,78.95,79.01,85534.0,75.3916,75.496,74.9832,75.0402,85534.0
2022-10-17 09:30:00,79.66,80.92,79.66,80.47,22205.0,75.6575,76.8542,75.6575,76.4268,22205.0
2022-10-17 10:00:00,80.49,80.49,80.18,80.31,25108.0,76.4458,76.4458,76.1514,76.2748,25108.0
2022-10-17 10:30:00,80.31,80.33,80.12,80.21,24104.0,76.2748,76.2938,76.0944,76.1799,24104.0
2022-10-17 11:00:00,80.22,80.27,80.0,80.14,20313.0,76.1894,76.2369,75.9804,76.1134,20313.0
2022-10-17 11:30:00,80.14,80.31,80.08,80.2,36986.0,76.1134,76.2748,76.0564,76.1704,36986.0
2022-10-17 12:00:00,80.26,80.48,80.24,80.3,16253.0,76.2274,76.4363,76.2084,76.2654,16253.0
2022-10-17 12:30:00,80.29,80.31,80.02,80.05,11359.0,76.2559,76.2748,75.9994,76.0279,11359.0
2022-10-17 13:00:00,80.05,80.18,79.94,80.17,11758.0,76.0279,76.1514,75.9234,76.1419,11758.0
2022-10-17 13:30:00,80.2,80.28,80.17,80.24,10174.0,76.1704,76.2464,76.1419,76.2084,10174.0
2022-10-17 14:00:00,80.21,80.29,79.95,79.99,15169.0,76.1799,76.2559,75.9329,75.9709,15169.0
2022-10-17 14:30:00,80.01,80.06,79.9,79.93,15475.0,75.9899,76.0374,75.8854,75.9139,15475.0
2022-10-17 15:00:00,79.9,79.96,79.67,79.79,34661.0,75.8854,75.9424,75.667,75.781,34661.0
2022-10-17 15:30:00,79.79,80.31,79.79,80.22,62828.0,75.781,76.2748,75.781,76.1894,62828.0
2022-10-18 09:30:00,80.89,81.61,80.89,80.99,28808.0,76.8257,77.5095,76.8257,76.9207,28808.0
2022-10-18 10:00:00,81.06,81.21,80.8,80.89,26630.0,76.9872,77.1296,76.7402,76.8257,26630.0
2022-10-18 10:30:00,80.9,81.03,80.75,80.87,18580.0,76.8352,76.9587,76.6927,76.8067,18580.0
2022-10-18 11:00:00,80.85,80.89,80.35,80.43,19711.0,76.7877,76.8257,76.3128,76.3888,19711.0
2022-10-18 11:30:00,80.41,80.51,80.26,80.47,14371.0,76.3698,76.4648,76.2274,76.4268,14371.0
2022-10-18 12:00:00,80.48,80.71,80.44,80.63,12491.0,76.4363,76.6548,76.3983,76.5788,12491.0
2022-10-18 12:30:00,80.63,80.84,80.61,80.66,19928.0,76.5788,76.7782,76.5598,76.6073,19928.0
2022-10-18 13:00:00,80.66,80.84,80.54,80.83,17570.0,76.6073,76.7782,76.4933,76.7687,17570.0
2022-10-18 13:30:00,80.84,80.99,80.81,80.88,16040.0,76.7782,76.9207,76.7497,76.8162,16040.0
2022-10-18 14:00:00,80.88,80.92,80.78,80.89,15211.0,76.8162,76.8542,76.7212,76.8257,15211.0
2022-10-18 14:30:00,80.9,80.93,80.54,80.71,18985.0,76.8352,76.8637,76.4933,76.6548,18985.0
2022-10-18 15:00:00,80.68,80.95,80.58,80.91,29254.0,76.6263,76.8827,76.5313,76.8447,29254.0
2022-10-18 15:30:00,80.9,81.51,80.9,81.47,80777.0,76.8352,77.4146,76.8352,77.3766,80777.0
2022-10-19 09:30:00,81.16,81.39,80.86,80.91,18649.0,77.0821,77.3006,76.7972,76.8447,18649.0
2022-10-19 10:00:00,80.95,81.42,80.95,81.38,29676.0,76.8827,77.3291,76.8827,77.2911,29676.0
2022-10-19 10:30:00,81.35,81.37,80.88,80.9,32622.0,77.2626,77.2816,76.8162,76.8352,32622.0
2022-10-19 11:00:00,80.93,81.15,80.84,81.14,23106.0,76.8637,77.0726,76.7782,77.0631,23106.0
2022-10-19 11:30:00,81.09,81.21,80.99,81.15,10475.0,77.0157,77.1296,76.9207,77.0726,10475.0
2022-10-19 12:00:00,81.13,81.13,80.97,80.97,7392.0,77.0536,77.0536,76.9017,76.9017,7392.0
2022-10-19 12:30:00,80.98,81.14,80.83,80.84,10462.0,76.9112,77.0631,76.7687,76.7782,10462.0
2022-10-19 13:00:00,80.86,80.89,80.57,80.84,16678.0,76.7972,76.8257,76.5218,76.7782,16678.0
2022-10-19 13:30:00,80.81,80.95,80.63,80.91,23153.0,76.7497,76.8827,76.5788,76.8447,23153.0
2022-10-19 14:00:00,80.88,81.03,80.83,80.93,17964.0,76.8162,76.9587,76.7687,76.8637,17964.0
2022-10-19 14:30:00,80.93,80.98,80.74,80.76,14240.0,76.8637,76.9112,76.6832,76.7022,14240.0
2022-10-19 15:00:00,80.75,80.98,80.69,80.72,21627.0,76.6927,76.9112,76.6358,76.6642,21627.0
2022-10-19 15:30:00,80.74,80.98,80.68,80.89,64694.0,76.6832,76.9112,76.6263,76.8257,64694.0
2022-10-20 09:30:00,81.17,81.7,80.84,81.17,31216.0,77.0916,77.595,76.7782,77.0916,31216.0
2022-10-20 10:00:00,81.21,81.51,81.17,81.41,17913.0,77.1296,77.4146,77.0916,77.3196,17913.0
2022-10-20 10:30:00,81.41,81.42,81.17,81.34,16845.0,77.3196,77.3291,77.0916,77.2531,16845.0
2022-10-20 11:00:00,81.38,81.4,81.13,81.15,20675.0,77.2911,77.3101,77.0536,77.0726,20675.0
2022-10-20 11:30:00,81.16,81.39,81.01,81.01,42241.0,77.0821,77.3006,76.9397,76.9397,42241.0
2022-10-20 12:00:00,81.1,81.1,80.68,80.7,11489.0,77.0252,77.0252,76.6263,76.6453,11489.0
2022-10-20 12:30:00,80.68,80.68,80.36,80.58,53906.0,76.6263,76.6263,76.3223,76.5313,53906.0
2022-10-20 13:00:00,80.59,80.64,80.42,80.64,19932.0,76.5408,76.5883,76.3793,76.5883,19932.0
2022-10-20 13:30:00,80.6,80.6,79.98,80.12,22433.0,76.5503,76.5503,75.9614,76.0944,22433.0
2022-10-20 14:00:00,80.15,80.17,79.87,79.94,20607.0,76.1229,76.1419,75.857,75.9234,20607.0
2022-10-20 14:30:00,79.92,80.22,79.9,80.12,33952.0,75.9044,76.1894,75.8854,76.0944,33952.0
2022-10-20 15:00:00,80.13,80.49,80.13,80.28,32854.0,76.1039,76.4458,76.1039,76.2464,32854.0
2022-10-20 15:30:00,80.32,80.46,79.99,80.31,122743.0,76.2843,76.4173,75.9709,76.2748,122743.0
2022-10-21 09:30:00,79.96,81.3,79.72,81.3,23891.0,75.9424,77.2151,75.7145,77.2151,23891.0
2022-10-21 10:00:00,81.36,81.91,81.29,81.29,22485.0,77.2721,77.7945,77.2056,77.2056,22485.0
2022-10-21 10:30:00,81.35,81.41,81.0,81.03,12633.0,77.2626,77.3196,76.9302,76.9587,12633.0
2022-10-21 11:00:00,81.16,81.17,80.84,81.13,16153.0,77.0821,77.0916,76.7782,77.0536,16153.0
2022-10-21 11:30:00,81.15,81.31,80.93,81.26,20615.0,77.0726,77.2246,76.8637,77.1771,20615.0
2022-10-21 12:00:00,81.25,81.61,81.25,81.52,36746.0,77.1676,77.5095,77.1676,77.4241,36746.0
2022-10-21 12:30:00,81.49,81.85,81.48,81.71,23650.0,77.3956,77.7375,77.3861,77.6045,23650.0
2022-10-21 13:00:00,81.74,81.88,81.68,81.85,11148.0,77.633,77.766,77.576,77.7375,11148.0
2022-10-21 13:30:00,81.89,82.08,81.81,82.04,19081.0,77.7755,77.9559,77.6995,77.9179,19081.0
2022-10-21 14:00:00,82.04,82.08,81.72,81.81,14151.0,77.9179,77.9559,77.614,77.6995,14151.0
2022-10-21 14:30:00,81.81,81.98,81.77,81.88,19386.0,77.6995,77.8609,77.6615,77.766,19386.0
2022-10-21 15:00:00,81.89,82.24,81.88,82.22,19821.0,77.7755,78.1079,77.766,78.0889,19821.0
2022-10-21 15:30:00,82.19,82.49,82.04,82.1,80898.0,78.0604,78.3453,77.9179,77.9749,80898.0
2022-10-24 09:30:00,82.81,83.1,82.39,82.87,16972.0,78.6492,78.9247,78.2503,78.7062,16972.0
2022-10-24 10:00:00,82.83,82.83,82.25,82.37,38511.0,78.6682,78.6682,78.1174,78.2313,38511.0
2022-10-24 10:30:00,82.48,82.93,82.27,82.91,14563.0,78.3358,78.7632,78.1364,78.7442,14563.0
2022-10-24 11:00:00,82.9,83.09,82.76,83.02,16132.0,78.7347,78.9152,78.6017,78.8487,16132.0
2022-10-24 11:30:00,82.98,83.4,82.94,83.35,13792.0,78.8107,79.2096,78.7727,79.1621,13792.0
2022-10-24 12:00:00,83.3,83.38,83.14,83.32,8063.0,79.1146,79.1906,78.9627,79.1336,8063.0
2022-10-24 12:30:00,83.32,83.33,82.93,82.97,12389.0,79.1336,79.1431,78.7632,78.8012,12389.0
2022-10-24 13:00:00,83.0,83.07,82.76,82.76,16645.0,78.8297,78.8962,78.6017,78.6017,16645.0
2022-10-24 13:30:00,82.8,82.91,82.76,82.8,18330.0,78.6397,78.7442,78.6017,78.6397,18330.0
2022-10-24 14:00:00,82.8,82.89,82.63,82.71,31987.0,78.6397,78.7252,78.4783,78.5543,31987.0
2022-10-24 14:30:00,82.7,83.26,82.69,83.18,146991.0,78.5448,79.0766,78.5353,79.0006,146991.0
2022-10-24 15:00:00,83.23,83.73,83.23,83.52,40982.0,79.0481,79.523,79.0481,79.3236,40982.0
2022-10-24 15:30:00,83.53,83.6,83.39,83.6,97513.0,79.3331,79.3995,79.2001,79.3995,97513.0
2022-10-25 09:30:00,83.3,84.17,83.3,83.92,53188.0,79.1146,79.9409,79.1146,79.7035,53188.0
2022-10-25 10:00:00,83.96,83.96,83.42,83.82,17198.0,79.7415,79.7415,79.2286,79.6085,17198.0
2022-10-25 10:30:00,83.9,84.27,83.87,84.03,15363.0,79.6845,80.0359,79.656,79.8079,15363.0
2022-10-25 11:00:00,84.03,84.34,84.03,84.31,8398.0,79.8079,80.1024,79.8079,80.0739,8398.0
2022-10-25 11:30:00,84.29,84.3,84.07,84.18,15670.0,80.0549,80.0644,79.8459,79.9504,15670.0
2022-10-25 12:00:00,84.2,84.4,84.15,84.2,14513.0,79.9694,80.1593,79.9219,79.9694,14513.0
2022-10-25 12:30:00,84.19,84.35,84.07,84.1,10386.0,79.9599,80.1119,79.8459,79.8744,10386.0
2022-10-25 13:00:00,84.08,84.38,84.06,84.38,11106.0,79.8554,80.1404,79.8364,80.1404,11106.0
2022-10-25 13:30:00,84.38,84.48,84.3,84.48,8720.0,80.1404,80.2353,80.0644,80.2353,8720.0
2022-10-25 14:00:00,84.5,84.51,84.42,84.44,8991.0,80.2543,80.2638,80.1783,80.1973,8991.0
2022-10-25 14:30:00,84.46,84.55,84.26,84.39,17212.0,80.2163,80.3018,80.0264,80.1498,17212.0
2022-10-25 15:00:00,84.36,84.5,84.34,84.47,13888.0,80.1214,80.2543,80.1024,80.2258,13888.0
2022-10-25 15:30:00,84.49,84.66,84.41,84.58,39247.0,80.2448,80.4063,80.1688,80.3303,39247.0
2022-10-26 09:30:00,84.44,84.88,83.88,84.01,22046.0,80.1973,80.6152,79.6655,79.7889,22046.0
2022-10-26 10:00:00,84.02,84.65,84.02,84.5,43109.0,79.7984,80.3968,79.7984,80.2543,43109.0
2022-10-26 10:30:00,84.39,84.81,84.39,84.77,31684.0,80.1498,80.5487,80.1498,80.5108,31684.0
2022-10-26 11:00:00,84.81,85.26,84.81,85.17,20235.0,80.5487,80.9761,80.5487,80.8907,20235.0
2022-10-26 11:30:00,85.11,85.19,85.0,85.1,14177.0,80.8337,80.9097,80.7292,80.8242,14177.0
2022-10-26 12:00:00,85.1,85.2,85.04,85.06,12881.0,80.8242,80.9192,80.7672,80.7862,12881.0
2022-10-26 12:30:00,85.08,85.12,84.67,84.69,6782.0,80.8052,80.8432,80.4158,80.4348,6782.0
2022-10-26 13:00:00,84.68,84.79,84.62,84.66,8031.0,80.4253,80.5298,80.3683,80.4063,8031.0
2022-10-26 13:30:00,84.64,84.85,84.64,84.81,7401.0,80.3873,80.5867,80.3873,80.5487,7401.0
2022-10-26 14:00:00,84.86,84.98,84.86,84.87,9397.0,80.5962,80.7102,80.5962,80.6057,9397.0
2022-10-26 14:30:00,84.85,84.92,84.68,84.82,14003.0,80.5867,80.6532,80.4253,80.5582,14003.0
2022-10-26 15:00:00,84.81,84.82,84.61,84.61,16192.0,80.5487,80.5582,80.3588,80.3588,16192.0
2022-10-26 15:30:00,84.66,84.83,84.46,84.49,65388.0,80.4063,80.5677,80.2163,80.2448,65388.0
2022-10-27 09:30:00,84.6,85.03,84.47,84.76,25245.0,80.3493,80.7577,80.2258,80.5013,25245.0
2022-10-27 10:00:00,84.69,85.5,84.64,85.38,18959.0,80.4348,81.2041,80.3873,81.0901,18959.0
2022-10-27 10:30:00,85.45,85.49,84.8,84.8,12720.0,81.1566,81.1946,80.5392,80.5392,12720.0
2022-10-27 11:00:00,84.76,84.97,84.7,84.91,19046.0,80.5013,80.7007,80.4443,80.6437,19046.0
2022-10-27 11:30:00,84.92,85.13,84.91,85.11,14936.0,80.6532,80.8527,80.6437,80.8337,14936.0
2022-10-27 12:00:00,85.08,85.21,84.83,84.84,68366.0,80.8052,80.9286,80.5677,80.5772,68366.0
2022-10-27 12:30:00,84.8,85.08,84.8,85.06,52337.0,80.5392,80.8052,80.5392,80.7862,52337.0
2022-10-27 13:00:00,85.05,85.1,84.89,84.96,46415.0,80.7767,80.8242,80.6247,80.6912,46415.0
2022-10-27 13:30:00,84.91,85.06,84.88,84.88,24142.0,80.6437,80.7862,80.6152,80.6152,24142.0
2022-10-27 14:00:00,84.87,85.01,84.83,84.85,15685.0,80.6057,80.7387,80.5677,80.5867,15685.0
2022-10-27 14:30:00,84.85,85.03,84.76,85.03,20546.0,80.5867,80.7577,80.5013,80.7577,20546.0
2022-10-27 15:00:00,85.0,85.08,84.61,84.74,18832.0,80.7292,80.8052,80.3588,80.4823,18832.0
2022-10-27 15:30:00,84.7,84.82,84.55,84.58,51695.0,80.4443,80.5582,80.3018,80.3303,51695.0
2022-10-28 09:30:00,84.7,85.06,84.51,84.95,24543.0,80.4443,80.7862,80.2638,80.6817,24543.0
2022-10-28 10:00:00,85.02,85.25,84.69,85.15,31907.0,80.7482,80.9666,80.4348,80.8717,31907.0
2022-10-28 10:30:00,85.19,85.43,85.09,85.39,20468.0,80.9097,81.1376,80.8147,81.0996,20468.0
2022-10-28 11:00:00,85.36,85.56,85.3,85.56,11173.0,81.0711,81.2611,81.0141,81.2611,11173.0
2022-10-28 11:30:00,85.63,86.0,85.62,85.89,11266.0,81.3275,81.679,81.318,81.5745,11266.0
2022-10-28 12:00:00,85.91,86.04,85.74,86.0,13745.0,81.5935,81.7169,81.432,81.679,13745.0
2022-10-28 12:30:00,86.0,86.07,85.73,85.83,7467.0,81.679,81.7454,81.4225,81.5175,7467.0
2022-10-28 13:00:00,85.85,85.91,85.79,85.84,6218.0,81.5365,81.5935,81.4795,81.527,6218.0
2022-10-28 13:30:00,85.85,86.17,85.85,86.03,9925.0,81.5365,81.8404,81.5365,81.7074,9925.0
2022-10-28 14:00:00,86.06,86.13,85.96,86.13,6370.0,81.7359,81.8024,81.641,81.8024,6370.0
2022-10-28 14:30:00,86.09,86.5,86.09,86.49,9343.0,81.7644,82.1538,81.7644,82.1443,9343.0
2022-10-28 15:00:00,86.49,86.57,86.37,86.42,13279.0,82.1443,82.2203,82.0304,82.0779,13279.0
2022-10-28 15:30:00,86.41,86.47,86.16,86.47,74612.0,82.0684,82.1253,81.8309,82.1253,74612.0
2022-10-31 09:30:00,85.8,86.11,85.72,85.94,11966.0,81.489,81.7834,81.413,81.622,11966.0
2022-10-31 10:00:00,85.93,85.99,85.48,85.72,9938.0,81.6125,81.6695,81.1851,81.413,9938.0
2022-10-31 10:30:00,85.8,86.1,85.76,85.91,15061.0,81.489,81.7739,81.451,81.5935,15061.0
2022-10-31 11:00:00,85.98,86.55,85.98,86.53,16627.0,81.66,82.2013,81.66,82.1823,16627.0
2022-10-31 11:30:00,86.42,86.71,86.4,86.55,22425.0,82.0779,82.3533,82.0589,82.2013,22425.0
2022-10-31 12:00:00,86.57,86.74,86.4,86.49,11277.0,82.2203,82.3818,82.0589,82.1443,11277.0
2022-10-31 12:30:00,86.49,86.62,86.29,86.51,33700.0,82.1443,82.2678,81.9544,82.1633,33700.0
2022-10-31 13:00:00,86.48,86.52,86.28,86.38,16452.0,82.1348,82.1728,81.9449,82.0399,16452.0
2022-10-31 13:30:00,86.34,86.45,86.29,86.44,15343.0,82.0019,82.1063,81.9544,82.0968,15343.0
2022-10-31 14:00:00,86.43,86.49,86.37,86.39,23829.0,82.0874,82.1443,82.0304,82.0494,23829.0
2022-10-31 14:30:00,86.31,86.4,86.26,86.3,12589.0,81.9734,82.0589,81.9259,81.9639,12589.0
2022-10-31 15:00:00,86.29,86.35,86.12,86.34,15639.0,81.9544,82.0114,81.7929,82.0019,15639.0
2022-10-31 15:30:00,86.32,86.43,85.93,86.31,86595.0,81.9829,82.0874,81.6125,81.9734,86595.0
2022-11-01 09:30:00,86.24,86.67,85.69,85.97,18404.0,81.9069,82.3153,81.3845,81.6505,18404.0
2022-11-01 10:00:00,85.85,85.85,85.01,85.37,30904.0,81.5365,81.5365,80.7387,81.0806,30904.0
2022-11-01 10:30:00,85.42,85.62,85.35,85.35,16038.0,81.1281,81.318,81.0616,81.0616,16038.0
2022-11-01 11:00:00,85.38,85.55,85.27,85.3,17748.0,81.0901,81.2516,80.9856,81.0141,17748.0
2022-11-01 11:30:00,85.28,85.33,84.88,84.9,21173.0,80.9951,81.0426,80.6152,80.6342,21173.0
2022-11-01 12:00:00,84.91,84.99,84.47,84.6,35045.0,80.6437,80.7197,80.2258,80.3493,35045.0
2022-11-01 12:30:00,84.62,84.73,84.54,84.73,15137.0,80.3683,80.4728,80.2923,80.4728,15137.0
2022-11-01 13:00:00,84.71,84.8,84.68,84.76,8895.0,80.4538,80.5392,80.4253,80.5013,8895.0
2022-11-01 13:30:00,84.78,84.92,84.68,84.87,11667.0,80.5203,80.6532,80.4253,80.6057,11667.0
2022-11-01 14:00:00,84.89,85.0,84.85,84.98,13601.0,80.6247,80.7292,80.5867,80.7102,13601.0
2022-11-01 14:30:00,84.98,85.02,84.83,85.0,13143.0,80.7102,80.7482,80.5677,80.7292,13143.0
2022-11-01 15:00:00,84.95,84.99,84.82,84.85,15442.0,80.6817,80.7197,80.5582,80.5867,15442.0
2022-11-01 15:30:00,84.86,84.87,84.66,84.66,66954.0,80.5962,80.6057,80.4063,80.4063,66954.0
2022-11-02 09:30:00,84.39,84.39,83.93,84.34,16572.0,80.1498,80.1498,79.713,80.1024,16572.0
2022-11-02 10:00:00,84.35,84.5,84.09,84.5,13295.0,80.1119,80.2543,79.8649,80.2543,13295.0
2022-11-02 10:30:00,84.51,84.6,84.41,84.49,14011.0,80.2638,80.3493,80.1688,80.2448,14011.0
2022-11-02 11:00:00,84.48,84.63,84.31,84.36,16029.0,80.2353,80.3778,80.0739,80.1214,16029.0
2022-11-02 11:30:00,84.37,84.58,84.35,84.57,11010.0,80.1309,80.3303,80.1119,80.3208,11010.0
2022-11-02 12:00:00,84.56,84.6,84.43,84.56,10154.0,80.3113,80.3493,80.1878,80.3113,10154.0
2022-11-02 12:30:00,84.58,84.8,84.48,84.77,7547.0,80.3303,80.5392,80.2353,80.5108,7547.0
2022-11-02 13:00:00,84.77,84.89,84.77,84.85,8961.0,80.5108,80.6247,80.5108,80.5867,8961.0
2022-11-02 13:30:00,84.83,85.27,84.76,85.05,19791.0,80.5677,80.9856,80.5013,80.7767,19791.0
2022-11-02 14:00:00,85.11,85.72,85.01,85.54,15661.0,80.8337,81.413,80.7387,81.2421,15661.0
2022-11-02 14:30:00,85.61,85.65,84.17,84.45,32373.0,81.3086,81.3465,79.9409,80.2068,32373.0
2022-11-02 15:00:00,84.44,84.87,83.75,83.83,15335.0,80.1973,80.6057,79.542,79.618,15335.0
2022-11-02 15:30:00,83.83,83.94,83.67,83.74,45731.0,79.618,79.7225,79.466,79.5325,45731.0
2022-11-03 09:30:00,82.91,83.15,80.95,81.53,20302.0,78.7442,78.9722,76.8827,77.4335,20302.0
2022-11-03 10:00:00,81.65,82.02,81.62,81.86,12293.0,77.5475,77.8989,77.519,77.747,12293.0
2022-11-03 10:30:00,81.9,81.91,81.56,81.59,17096.0,77.785,77.7945,77.462,77.4905,17096.0
2022-11-03 11:00:00,81.66,81.67,81.01,81.01,23886.0,77.557,77.5665,76.9397,76.9397,23886.0
2022-11-03 11:30:00,81.04,81.07,80.62,80.75,15909.0,76.9682,76.9967,76.5693,76.6927,15909.0
2022-11-03 12:00:00,80.73,80.99,80.66,80.79,19653.0,76.6737,76.9207,76.6073,76.7307,19653.0
2022-11-03 12:30:00,80.77,80.99,80.71,80.9,26011.0,76.7117,76.9207,76.6548,76.8352,26011.0
2022-11-03 13:00:00,80.86,80.9,80.46,80.65,23971.0,76.7972,76.8352,76.4173,76.5978,23971.0
2022-11-03 13:30:00,80.64,80.71,80.38,80.39,20064.0,76.5883,76.6548,76.3413,76.3508,20064.0
2022-11-03 14:00:00,80.39,80.71,80.28,80.66,31083.0,76.3508,76.6548,76.2464,76.6073,31083.0
2022-11-03 14:30:00,80.65,80.92,80.59,80.92,25476.0,76.5978,76.8542,76.5408,76.8542,25476.0
2022-11-03 15:00:00,80.97,81.09,80.85,80.87,19722.0,76.9017,77.0157,76.7877,76.8067,19722.0
2022-11-03 15:30:00,80.86,80.95,80.56,80.63,47898.0,76.7972,76.8827,76.5123,76.5788,47898.0
2022-11-04 09:30:00,81.02,81.33,80.5,81.04,23934.0,76.9492,77.2436,76.4553,76.9682,23934.0
2022-11-04 10:00:00,81.03,81.66,80.92,81.6,12854.0,76.9587,77.557,76.8542,77.5,12854.0
2022-11-04 10:30:00,81.63,81.83,81.49,81.5,15090.0,77.5285,77.7185,77.3956,77.4051,15090.0
2022-11-04 11:00:00,81.53,81.6,80.94,80.94,15512.0,77.4335,77.5,76.8732,76.8732,15512.0
2022-11-04 11:30:00,80.91,81.03,80.51,80.55,31581.0,76.8447,76.9587,76.4648,76.5028,31581.0
2022-11-04 12:00:00,80.53,80.93,80.34,80.91,22394.0,76.4838,76.8637,76.3033,76.8447,22394.0
2022-11-04 12:30:00,80.91,80.96,80.64,80.95,19044.0,76.8447,76.8922,76.5883,76.8827,19044.0
2022-11-04 13:00:00,80.95,81.12,80.83,80.97,25073.0,76.8827,77.0441,76.7687,76.9017,25073.0
2022-11-04 13:30:00,80.93,80.98,80.82,80.87,25216.0,76.8637,76.9112,76.7592,76.8067,25216.0
2022-11-04 14:00:00,80.89,81.12,80.78,81.12,21643.0,76.8257,77.0441,76.7212,77.0441,21643.0
2022-11-04 14:30:00,81.11,81.45,81.11,81.41,17168.0,77.0347,77.3576,77.0347,77.3196,17168.0
2022-11-04 15:00:00,81.4,81.43,81.29,81.31,19830.0,77.3101,77.3386,77.2056,77.2246,19830.0
2022-11-04 15:30:00,81.31,81.71,81.26,81.6,92609.0,77.2246,77.6045,77.1771,77.5,92609.0
2022-11-07 09:30:00,81.47,82.0,81.24,81.24,24309.0,77.3766,77.8799,77.1581,77.1581,24309.0
2022-11-07 10:00:00,81.41,81.44,81.13,81.14,8041.0,77.3196,77.3481,77.0536,77.0631,8041.0
2022-11-07 10:30:00,81.12,81.37,81.12,81.36,5324.0,77.0441,77.2816,77.0441,77.2721,5324.0
2022-11-07 11:00:00,81.44,81.53,81.12,81.12,19470.0,77.3481,77.4335,77.0441,77.0441,19470.0
2022-11-07 11:30:00,81.13,81.17,80.48,80.55,27521.0,77.0536,77.0916,76.4363,76.5028,27521.0
2022-11-07 12:00:00,80.54,80.64,80.45,80.56,26514.0,76.4933,76.5883,76.4078,76.5123,26514.0
2022-11-07 12:30:00,80.56,80.63,80.45,80.49,16184.0,76.5123,76.5788,76.4078,76.4458,16184.0
2022-11-07 13:00:00,80.48,80.69,80.47,80.54,30902.0,76.4363,76.6358,76.4268,76.4933,30902.0
2022-11-07 13:30:00,80.55,80.62,80.47,80.61,25186.0,76.5028,76.5693,76.4268,76.5598,25186.0
2022-11-07 14:00:00,80.62,81.05,80.6,81.02,38990.0,76.5693,76.9777,76.5503,76.9492,38990.0
2022-11-07 14:30:00,81.02,81.02,80.76,80.76,39751.0,76.9492,76.9492,76.7022,76.7022,39751.0
2022-11-07 15:00:00,80.78,80.84,80.57,80.62,41391.0,76.7212,76.7782,76.5218,76.5693,41391.0
2022-11-07 15:30:00,80.61,81.0,80.57,80.98,70378.0,76.5598,76.9302,76.5218,76.9112,70378.0
2022-11-08 09:30:00,81.38,82.34,81.38,82.34,49559.0,77.2911,78.2029,77.2911,78.2029,49559.0
2022-11-08 10:00:00,82.17,82.67,82.14,82.29,40348.0,78.0414,78.5163,78.0129,78.1554,40348.0
2022-11-08 10:30:00,82.29,82.47,82.24,82.28,18194.0,78.1554,78.3263,78.1079,78.1459,18194.0
2022-11-08 11:00:00,82.25,82.5,82.01,82.48,20650.0,78.1174,78.3548,77.8894,78.3358,20650.0
2022-11-08 11:30:00,82.49,82.67,82.34,82.4,16188.0,78.3453,78.5163,78.2029,78.2598,16188.0
2022-11-08 12:00:00,82.4,82.4,82.18,82.23,7655.0,78.2598,78.2598,78.0509,78.0984,7655.0
2022-11-08 12:30:00,82.22,82.22,82.0,82.04,12488.0,78.0889,78.0889,77.8799,77.9179,12488.0
2022-11-08 13:00:00,82.04,82.05,81.36,81.42,28538.0,77.9179,77.9274,77.2721,77.3291,28538.0
2022-11-08 13:30:00,81.39,81.44,81.15,81.23,19802.0,77.3006,77.3481,77.0726,77.1486,19802.0
2022-11-08 14:00:00,81.24,81.25,80.88,80.93,21672.0,77.1581,77.1676,76.8162,76.8637,21672.0
2022-11-08 14:30:00,80.91,81.29,80.83,81.19,33821.0,76.8447,77.2056,76.7687,77.1106,33821.0
2022-11-08 15:00:00,81.2,81.67,81.19,81.67,68580.0,77.1201,77.5665,77.1106,77.5665,68580.0
2022-11-08 15:30:00,81.67,82.15,81.65,81.76,106220.0,77.5665,78.0224,77.5475,77.652,106220.0
2022-11-09 09:30:00,80.51,81.36,79.75,80.66,45916.0,76.4648,77.2721,75.743,76.6073,45916.0
2022-11-09 10:00:00,80.59,81.37,80.45,81.37,19203.0,76.5408,77.2816,76.4078,77.2816,19203.0
2022-11-09 10:30:00,81.4,81.72,81.39,81.6,24466.0,77.3101,77.614,77.3006,77.5,24466.0
2022-11-09 11:00:00,81.67,82.62,81.67,82.62,18102.0,77.5665,78.4688,77.5665,78.4688,18102.0
2022-11-09 11:30:00,82.61,82.72,82.5,82.53,23592.0,78.4593,78.5638,78.3548,78.3833,23592.0
2022-11-09 12:00:00,82.54,82.56,82.33,82.36,17699.0,78.3928,78.4118,78.1934,78.2218,17699.0
2022-11-09 12:30:00,82.35,82.44,82.07,82.09,23875.0,78.2123,78.2978,77.9464,77.9654,23875.0
2022-11-09 13:00:00,82.09,82.18,81.69,81.72,32214.0,77.9654,78.0509,77.5855,77.614,32214.0
2022-11-09 13:30:00,81.69,81.7,81.46,81.65,19611.0,77.5855,77.595,77.3671,77.5475,19611.0
2022-11-09 14:00:00,81.65,81.71,81.45,81.55,49264.0,77.5475,77.6045,77.3576,77.4525,49264.0
2022-11-09 14:30:00,81.54,81.54,81.34,81.48,20671.0,77.443,77.443,77.2531,77.3861,20671.0
2022-11-09 15:00:00,81.49,81.89,81.49,81.67,58594.0,77.3956,77.7755,77.3956,77.5665,58594.0
2022-11-09 15:30:00,81.68,81.81,81.45,81.75,249819.0,77.576,77.6995,77.3576,77.6425,249819.0
2022-11-10 09:30:00,84.2,84.48,83.81,84.17,45894.0,79.9694,80.2353,79.599,79.9409,45894.0
2022-11-10 10:00:00,84.03,84.32,83.85,84.03,28568.0,79.8079,80.0834,79.637,79.8079,28568.0
2022-11-10 10:30:00,84.03,84.04,83.27,83.95,23600.0,79.8079,79.8174,79.0861,79.732,23600.0
2022-11-10 11:00:00,83.95,84.1,83.45,83.45,24630.0,79.732,79.8744,79.2571,79.2571,24630.0
2022-11-10 11:30:00,83.49,83.53,83.23,83.27,10871.0,79.2951,79.3331,79.0481,79.0861,10871.0
2022-11-10 12:00:00,83.25,83.25,82.71,82.71,13396.0,79.0671,79.0671,78.5543,78.5543,13396.0
2022-11-10 12:30:00,82.7,82.89,82.43,82.46,18725.0,78.5448,78.7252,78.2883,78.3168,18725.0
2022-11-10 13:00:00,82.47,82.79,82.44,82.58,30318.0,78.3263,78.6302,78.2978,78.4308,30318.0
2022-11-10 13:30:00,82.6,82.91,82.6,82.71,18171.0,78.4498,78.7442,78.4498,78.5543,18171.0
2022-11-10 14:00:00,82.73,82.83,82.63,82.75,19927.0,78.5733,78.6682,78.4783,78.5923,19927.0
2022-11-10 14:30:00,82.77,82.86,82.68,82.85,23729.0,78.6112,78.6967,78.5258,78.6872,23729.0
2022-11-10 15:00:00,82.85,83.01,82.75,82.86,45781.0,78.6872,78.8392,78.5923,78.6967,45781.0
2022-11-10 15:30:00,82.85,83.27,82.82,83.14,142780.0,78.6872,79.0861,78.6587,78.9627,142780.0
2022-11-11 09:30:00,82.9,83.07,82.5,82.95,15342.0,78.7347,78.8962,78.3548,78.7822,15342.0
2022-11-11 10:00:00,82.86,83.46,82.85,83.35,17542.0,78.6967,79.2666,78.6872,79.1621,17542.0
2022-11-11 10:30:00,83.34,83.5,82.99,83.0,21112.0,79.1526,79.3046,78.8202,78.8297,21112.0
2022-11-11 11:00:00,83.0,83.03,82.04,82.06,27564.0,78.8297,78.8582,77.9179,77.9369,27564.0
2022-11-11 11:30:00,82.01,82.11,81.82,81.84,26824.0,77.8894,77.9844,77.709,77.728,26824.0
2022-11-11 12:00:00,81.83,82.41,81.67,82.41,19299.0,77.7185,78.2693,77.5665,78.2693,19299.0
2022-11-11 12:30:00,82.4,82.47,82.15,82.23,14926.0,78.2598,78.3263,78.0224,78.0984,14926.0
2022-11-11 13:00:00,82.21,82.22,82.06,82.17,8154.0,78.0794,78.0889,77.9369,78.0414,8154.0
2022-11-11 13:30:00,82.17,82.4,82.16,82.38,13632.0,78.0414,78.2598,78.0319,78.2408,13632.0
2022-11-11 14:00:00,82.37,82.47,82.31,82.37,21616.0,78.2313,78.3263,78.1744,78.2313,21616.0
2022-11-11 14:30:00,82.36,82.59,82.33,82.57,17388.0,78.2218,78.4403,78.1934,78.4213,17388.0
2022-11-11 15:00:00,82.56,82.91,82.5,82.79,37350.0,78.4118,78.7442,78.3548,78.6302,37350.0
2022-11-11 15:30:00,82.78,82.92,82.66,82.66,71909.0,78.6207,78.7537,78.5068,78.5068,71909.0
2022-11-14 09:30:00,82.49,83.3,82.49,83.24,17229.0,78.3453,79.1146,78.3453,79.0576,17229.0
2022-11-14 10:00:00,83.33,83.64,83.08,83.42,27368.0,79.1431,79.4375,78.9057,79.2286,27368.0
2022-11-14 10:30:00,83.4,83.52,83.09,83.09,16843.0,79.2096,79.3236,78.9152,78.9152,16843.0
2022-11-14 11:00:00,83.0,83.03,82.88,83.0,9224.0,78.8297,78.8582,78.7157,78.8297,9224.0
2022-11-14 11:30:00,83.01,83.27,83.01,83.11,13752.0,78.8392,79.0861,78.8392,78.9342,13752.0
2022-11-14 12:00:00,83.13,83.13,82.88,83.06,8392.0,78.9532,78.9532,78.7157,78.8867,8392.0
2022-11-14 12:30:00,83.08,83.22,83.06,83.16,11499.0,78.9057,79.0386,78.8867,78.9817,11499.0
2022-11-14 13:00:00,83.17,83.6,83.16,83.6,36082.0,78.9911,79.3995,78.9817,79.3995,36082.0
2022-11-14 13:30:00,83.59,83.84,83.51,83.76,13929.0,79.39,79.6275,79.3141,79.5515,13929.0
2022-11-14 14:00:00,83.77,83.8,83.49,83.56,20552.0,79.561,79.5895,79.2951,79.3616,20552.0
2022-11-14 14:30:00,83.56,83.61,83.28,83.3,16110.0,79.3616,79.409,79.0956,79.1146,16110.0
2022-11-14 15:00:00,83.32,83.44,83.13,83.17,20832.0,79.1336,79.2476,78.9532,78.9911,20832.0
2022-11-14 15:30:00,83.15,83.23,82.87,82.95,61334.0,78.9722,79.0481,78.7062,78.7822,61334.0
2022-11-15 09:30:00,83.4,84.0,83.39,83.82,39437.0,79.2096,79.7794,79.2001,79.6085,39437.0
2022-11-15 10:00:00,83.77,83.88,83.38,83.77,31556.0,79.561,79.6655,79.1906,79.561,31556.0
2022-11-15 10:30:00,83.78,83.9,83.66,83.67,10994.0,79.5705,79.6845,79.4565,79.466,10994.0
2022-11-15 11:00:00,83.6,83.68,83.48,83.61,11025.0,79.3995,79.4755,79.2856,79.409,11025.0
2022-11-15 11:30:00,83.62,83.81,83.62,83.71,15266.0,79.4185,79.599,79.4185,79.504,15266.0
2022-11-15 12:00:00,83.73,83.73,83.18,83.19,22446.0,79.523,79.523,79.0006,79.0101,22446.0
2022-11-15 12:30:00,83.2,83.24,82.54,82.62,32781.0,79.0196,79.0576,78.3928,78.4688,32781.0
2022-11-15 13:00:00,82.61,82.67,81.96,82.01,24190.0,78.4593,78.5163,77.8419,77.8894,24190.0
2022-11-15 13:30:00,81.97,82.22,81.8,82.15,30486.0,77.8514,78.0889,77.69,78.0224,30486.0
2022-11-15 14:00:00,82.15,82.61,81.94,82.46,17829.0,78.0224,78.4593,77.8229,78.3168,17829.0
2022-11-15 14:30:00,82.46,82.69,82.43,82.68,9358.0,78.3168,78.5353,78.2883,78.5258,9358.0
2022-11-15 15:00:00,82.7,82.71,82.51,82.56,18265.0,78.5448,78.5543,78.3643,78.4118,18265.0
2022-11-15 15:30:00,82.55,82.55,82.29,82.42,46044.0,78.4023,78.4023,78.1554,78.2788,46044.0
2022-11-16 09:30:00,82.36,82.82,82.36,82.65,41485.0,78.2218,78.6587,78.2218,78.4973,41485.0
2022-11-16 10:00:00,82.73,82.99,82.65,82.87,14347.0,78.5733,78.8202,78.4973,78.7062,14347.0
2022-11-16 10:30:00,82.8,83.11,82.74,83.06,44408.0,78.6397,78.9342,78.5828,78.8867,44408.0
2022-11-16 11:00:00,83.06,83.22,83.03,83.21,17712.0,78.8867,79.0386,78.8582,79.0291,17712.0
2022-11-16 11:30:00,83.22,83.23,83.07,83.07,18397.0,79.0386,79.0481,78.8962,78.8962,18397.0
2022-11-16 12:00:00,83.06,83.1,82.93,83.06,13477.0,78.8867,78.9247,78.7632,78.8867,13477.0
2022-11-16 12:30:00,83.06,83.11,82.88,83.06,15245.0,78.8867,78.9342,78.7157,78.8867,15245.0
2022-11-16 13:00:00,83.08,83.32,83.02,83.2,25991.0,78.9057,79.1336,78.8487,79.0196,25991.0
2022-11-16 13:30:00,83.2,83.2,82.81,82.81,24117.0,79.0196,79.0196,78.6492,78.6492,24117.0
2022-11-16 14:00:00,82.87,82.99,82.77,82.99,14739.0,78.7062,78.8202,78.6112,78.8202,14739.0
2022-11-16 14:30:00,83.01,83.23,82.94,83.23,22378.0,78.8392,79.0481,78.7727,79.0481,22378.0
2022-11-16 15:00:00,83.26,83.39,82.94,83.38,50339.0,79.0766,79.2001,78.7727,79.1906,50339.0
2022-11-16 15:30:00,83.4,83.56,83.33,83.45,86196.0,79.2096,79.3616,79.1431,79.2571,86196.0
2022-11-17 09:30:00,83.22,83.62,82.71,83.56,33710.0,79.0386,79.4185,78.5543,79.3616,33710.0
2022-11-17 10:00:00,83.5,83.61,83.38,83.38,8098.0,79.3046,79.409,79.1906,79.1906,8098.0
2022-11-17 10:30:00,83.38,83.39,83.01,83.22,9350.0,79.1906,79.2001,78.8392,79.0386,9350.0
2022-11-17 11:00:00,83.22,83.74,83.21,83.72,41600.0,79.0386,79.5325,79.0291,79.5135,41600.0
2022-11-17 11:30:00,83.72,83.99,83.6,83.91,22793.0,79.5135,79.7699,79.3995,79.694,22793.0
2022-11-17 12:00:00,83.86,84.26,83.86,84.01,52431.0,79.6465,80.0264,79.6465,79.7889,52431.0
2022-11-17 12:30:00,84.01,84.02,83.71,83.77,18843.0,79.7889,79.7984,79.504,79.561,18843.0
2022-11-17 13:00:00,83.78,84.1,83.67,84.05,23086.0,79.5705,79.8744,79.466,79.8269,23086.0
2022-11-17 13:30:00,84.05,84.06,83.87,83.99,16918.0,79.8269,79.8364,79.656,79.7699,16918.0
2022-11-17 14:00:00,83.99,84.11,83.99,84.09,12776.0,79.7699,79.8839,79.7699,79.8649,12776.0
2022-11-17 14:30:00,84.09,84.37,83.99,84.32,47571.0,79.8649,80.1309,79.7699,80.0834,47571.0
2022-11-17 15:00:00,84.31,84.45,83.68,83.76,33487.0,80.0739,80.2068,79.4755,79.5515,33487.0
2022-11-17 15:30:00,83.77,83.9,83.65,83.82,70698.0,79.561,79.6845,79.447,79.6085,70698.0
2022-11-18 09:30:00,84.62,84.98,84.52,84.84,14321.0,80.3683,80.7102,80.2733,80.5772,14321.0
2022-11-18 10:00:00,84.74,84.97,84.68,84.82,32447.0,80.4823,80.7007,80.4253,80.5582,32447.0
2022-11-18 10:30:00,84.8,84.95,84.59,84.75,55061.0,80.5392,80.6817,80.3398,80.4918,55061.0
2022-11-18 11:00:00,84.71,84.84,84.45,84.49,40646.0,80.4538,80.5772,80.2068,80.2448,40646.0
2022-11-18 11:30:00,84.55,84.64,84.21,84.35,9229.0,80.3018,80.3873,79.9789,80.1119,9229.0
2022-11-18 12:00:00,84.35,84.41,84.13,84.3,12414.0,80.1119,80.1688,79.9029,80.0644,12414.0
2022-11-18 12:30:00,84.27,84.46,84.13,84.14,18301.0,80.0359,80.2163,79.9029,79.9124,18301.0
2022-11-18 13:00:00,84.17,84.41,84.09,84.41,19481.0,79.9409,80.1688,79.8649,80.1688,19481.0
2022-11-18 13:30:00,84.39,84.46,84.14,84.29,26453.0,80.1498,80.2163,79.9124,80.0549,26453.0
2022-11-18 14:00:00,84.32,84.6,84.32,84.52,9019.0,80.0834,80.3493,80.0834,80.2733,9019.0
2022-11-18 14:30:00,84.5,84.52,84.31,84.46,9832.0,80.2543,80.2733,80.0739,80.2163,9832.0
2022-11-18 15:00:00,84.5,84.71,84.48,84.67,23903.0,80.2543,80.4538,80.2353,80.4158,23903.0
2022-11-18 15:30:00,84.69,84.82,84.63,84.82,40013.0,80.4348,80.5582,80.3778,80.5582,40013.0
2022-11-21 09:30:00,84.59,84.72,84.31,84.65,24118.0,80.3398,80.4633,80.0739,80.3968,24118.0
2022-11-21 10:00:00,84.64,84.77,84.32,84.39,8110.0,80.3873,80.5108,80.0834,80.1498,8110.0
2022-11-21 10:30:00,84.38,84.45,84.16,84.23,14119.0,80.1404,80.2068,79.9314,79.9979,14119.0
2022-11-21 11:00:00,84.23,84.34,84.02,84.03,11222.0,79.9979,80.1024,79.7984,79.8079,11222.0
2022-11-21 11:30:00,84.03,84.45,84.02,84.17,11538.0,79.8079,80.2068,79.7984,79.9409,11538.0
2022-11-21 12:00:00,84.2,84.48,84.19,84.33,15245.0,79.9694,80.2353,79.9599,80.0929,15245.0
2022-11-21 12:30:00,84.34,84.56,84.3,84.47,15192.0,80.1024,80.3113,80.0644,80.2258,15192.0
2022-11-21 13:00:00,84.44,84.57,84.41,84.44,6500.0,80.1973,80.3208,80.1688,80.1973,6500.0
2022-11-21 13:30:00,84.43,84.64,84.39,84.55,8762.0,80.1878,80.3873,80.1498,80.3018,8762.0
2022-11-21 14:00:00,84.56,84.62,84.24,84.29,11163.0,80.3113,80.3683,80.0074,80.0549,11163.0
2022-11-21 14:30:00,84.24,84.49,84.24,84.49,15123.0,80.0074,80.2448,80.0074,80.2448,15123.0
2022-11-21 15:00:00,84.48,84.51,84.07,84.09,11449.0,80.2353,80.2638,79.8459,79.8649,11449.0
2022-11-21 15:30:00,84.09,84.53,84.07,84.53,48230.0,79.8649,80.2828,79.8459,80.2828,48230.0
2022-11-22 09:30:00,85.0,85.51,84.86,85.36,38915.0,80.7292,81.2136,80.5962,81.0711,38915.0
2022-11-22 10:00:00,85.43,85.47,85.18,85.26,24575.0,81.1376,81.1756,80.9002,80.9761,24575.0
2022-11-22 10:30:00,85.27,85.45,85.02,85.41,32695.0,80.9856,81.1566,80.7482,81.1186,32695.0
2022-11-22 11:00:00,85.4,85.48,85.31,85.43,14109.0,81.1091,81.1851,81.0236,81.1376,14109.0
2022-11-22 11:30:00,85.42,85.53,85.38,85.45,47742.0,81.1281,81.2326,81.0901,81.1566,47742.0
2022-11-22 12:00:00,85.47,85.56,85.21,85.27,11218.0,81.1756,81.2611,80.9286,80.9856,11218.0
2022-11-22 12:30:00,85.31,85.42,85.31,85.41,6459.0,81.0236,81.1281,81.0236,81.1186,6459.0
2022-11-22 13:00:00,85.43,85.69,85.43,85.66,27003.0,81.1376,81.3845,81.1376,81.356,27003.0
2022-11-22 13:30:00,85.68,86.01,85.68,85.99,10846.0,81.375,81.6885,81.375,81.6695,10846.0
2022-11-22 14:00:00,85.99,86.15,85.99,86.13,10061.0,81.6695,81.8214,81.6695,81.8024,10061.0
2022-11-22 14:30:00,86.11,86.31,86.08,86.28,16677.0,81.7834,81.9734,81.7549,81.9449,16677.0
2022-11-22 15:00:00,86.29,86.37,86.26,86.27,10729.0,81.9544,82.0304,81.9259,81.9354,10729.0
2022-11-22 15:30:00,86.27,86.5,86.27,86.46,67790.0,81.9354,82.1538,81.9354,82.1158,67790.0
2022-11-23 09:30:00,85.94,86.9,85.92,86.64,48866.0,81.622,82.5337,81.603,82.2868,48866.0
2022-11-23 10:00:00,86.7,86.83,86.53,86.6,14617.0,82.3438,82.4673,82.1823,82.2488,14617.0
2022-11-23 10:30:00,86.61,86.79,86.43,86.43,11053.0,82.2583,82.4293,82.0874,82.0874,11053.0
2022-11-23 11:00:00,86.51,86.54,86.26,86.29,10482.0,82.1633,82.1918,81.9259,81.9544,10482.0
2022-11-23 11:30:00,86.28,86.49,86.2,86.28,25815.0,81.9449,82.1443,81.8689,81.9449,25815.0
2022-11-23 12:00:00,86.28,86.62,86.24,86.45,46339.0,81.9449,82.2678,81.9069,82.1063,46339.0
2022-11-23 12:30:00,86.48,86.54,86.3,86.39,17488.0,82.1348,82.1918,81.9639,82.0494,17488.0
2022-11-23 13:00:00,86.4,86.57,86.34,86.42,17035.0,82.0589,82.2203,82.0019,82.0779,17035.0
2022-11-23 13:30:00,86.46,86.49,86.29,86.3,6503.0,82.1158,82.1443,81.9544,81.9639,6503.0
2022-11-23 14:00:00,86.35,86.53,86.25,86.41,12625.0,82.0114,82.1823,81.9164,82.0684,12625.0
2022-11-23 14:30:00,86.37,86.38,86.19,86.22,10749.0,82.0304,82.0399,81.8594,81.8879,10749.0
2022-11-23 15:00:00,86.18,86.56,86.18,86.37,50892.0,81.8499,82.2108,81.8499,82.0304,50892.0
2022-11-23 15:30:00,86.35,86.42,86.29,86.4,33190.0,82.0114,82.0779,81.9544,82.0589,33190.0
2022-11-25 09:30:00,86.41,87.03,85.27,87.03,52593.0,82.0684,82.6572,80.9856,82.6572,52593.0
2022-11-25 10:00:00,86.98,87.26,86.98,87.15,21481.0,82.6097,82.8756,82.6097,82.7712,21481.0
2022-11-25 10:30:00,87.18,87.27,87.08,87.21,12187.0,82.7997,82.8851,82.7047,82.8282,12187.0
2022-11-25 11:00:00,87.21,87.4,87.09,87.37,17004.0,82.8282,83.0086,82.7142,82.9801,17004.0
2022-11-25 11:30:00,87.37,87.42,87.22,87.4,11106.0,82.9801,83.0276,82.8377,83.0086,11106.0
2022-11-25 12:00:00,87.39,87.47,87.27,87.4,17332.0,82.9991,83.0751,82.8851,83.0086,17332.0
2022-11-25 12:30:00,87.41,87.45,87.23,87.33,41402.0,83.0181,83.0561,82.8472,82.9421,41402.0
2022-11-28 09:30:00,86.95,87.36,86.75,86.94,10677.0,82.5812,82.9706,82.3913,82.5717,10677.0
2022-11-28 10:00:00,86.91,87.07,86.7,87.04,7722.0,82.5432,82.6952,82.3438,82.6667,7722.0
2022-11-28 10:30:00,87.05,87.34,86.97,86.97,29803.0,82.6762,82.9516,82.6002,82.6002,29803.0
2022-11-28 11:00:00,86.97,87.22,86.73,87.05,13296.0,82.6002,82.8377,82.3723,82.6762,13296.0
2022-11-28 11:30:00,87.04,87.25,87.04,87.23,5084.0,82.6667,82.8661,82.6667,82.8472,5084.0
2022-11-28 12:00:00,87.26,87.26,86.92,87.08,10043.0,82.8756,82.8756,82.5527,82.7047,10043.0
2022-11-28 12:30:00,87.11,87.31,87.04,87.09,23627.0,82.7332,82.9231,82.6667,82.7142,23627.0
2022-11-28 13:00:00,87.09,87.23,87.01,87.2,13299.0,82.7142,82.8472,82.6382,82.8187,13299.0
2022-11-28 13:30:00,87.24,87.32,86.94,87.01,16412.0,82.8567,82.9326,82.5717,82.6382,16412.0
2022-11-28 14:00:00,86.97,87.04,86.81,86.84,8842.0,82.6002,82.6667,82.4483,82.4767,8842.0
2022-11-28 14:30:00,86.85,86.86,86.65,86.68,8955.0,82.4862,82.4957,82.2963,82.3248,8955.0
2022-11-28 15:00:00,86.68,86.69,86.38,86.43,14419.0,82.3248,82.3343,82.0399,82.0874,14419.0
2022-11-28 15:30:00,86.44,86.49,86.3,86.47,35865.0,82.0968,82.1443,81.9639,82.1253,35865.0
2022-11-29 09:30:00,86.11,86.41,85.9,86.01,26686.0,81.7834,82.0684,81.584,81.6885,26686.0
2022-11-29 10:00:00,86.03,86.17,85.97,86.11,9189.0,81.7074,81.8404,81.6505,81.7834,9189.0
2022-11-29 10:30:00,86.15,86.42,86.14,86.25,9493.0,81.8214,82.0779,81.8119,81.9164,9493.0
2022-11-29 11:00:00,86.2,86.3,85.5,85.5,18961.0,81.8689,81.9639,81.2041,81.2041,18961.0
2022-11-29 11:30:00,85.53,85.74,85.47,85.67,8849.0,81.2326,81.432,81.1756,81.3655,8849.0
2022-11-29 12:00:00,85.65,85.73,85.54,85.7,15834.0,81.3465,81.4225,81.2421,81.394,15834.0
2022-11-29 12:30:00,85.7,85.89,85.58,85.73,10182.0,81.394,81.5745,81.2801,81.4225,10182.0
2022-11-29 13:00:00,85.81,85.94,85.75,85.86,10465.0,81.4985,81.622,81.4415,81.546,10465.0
2022-11-29 13:30:00,85.86,86.08,85.86,86.0,9630.0,81.546,81.7549,81.546,81.679,9630.0
2022-11-29 14:00:00,86.04,86.26,86.04,86.13,9889.0,81.7169,81.9259,81.7169,81.8024,9889.0
2022-11-29 14:30:00,86.12,86.22,86.04,86.22,7662.0,81.7929,81.8879,81.7169,81.8879,7662.0
2022-11-29 15:00:00,86.24,86.57,86.24,86.38,32646.0,81.9069,82.2203,81.9069,82.0399,32646.0
2022-11-29 15:30:00,86.4,86.49,86.16,86.34,39009.0,82.0589,82.1443,81.8309,82.0019,39009.0
2022-11-30 09:30:00,85.92,86.52,85.71,86.0,20741.0,81.603,82.1728,81.4035,81.679,20741.0
2022-11-30 10:00:00,86.08,86.11,85.98,86.11,6067.0,81.7549,81.7834,81.66,81.7834,6067.0
2022-11-30 10:30:00,86.1,86.45,86.07,86.45,9609.0,81.7739,82.1063,81.7454,82.1063,9609.0
2022-11-30 11:00:00,86.43,86.55,86.38,86.54,8117.0,82.0874,82.2013,82.0399,82.1918,8117.0
2022-11-30 11:30:00,86.57,86.68,86.56,86.68,7191.0,82.2203,82.3248,82.2108,82.3248,7191.0
2022-11-30 12:00:00,86.67,86.82,86.64,86.79,12479.0,82.3153,82.4578,82.2868,82.4293,12479.0
2022-11-30 12:30:00,86.8,86.92,86.8,86.85,13202.0,82.4388,82.5527,82.4388,82.4862,13202.0
2022-11-30 13:00:00,86.88,87.0,86.83,86.92,16187.0,82.5147,82.6287,82.4673,82.5527,16187.0
2022-11-30 13:30:00,86.92,87.8,86.88,87.75,24262.0,82.5527,83.3885,82.5147,83.341,24262.0
2022-11-30 14:00:00,87.89,88.31,87.87,88.29,18134.0,83.474,83.8729,83.455,83.8539,18134.0
2022-11-30 14:30:00,88.26,88.52,88.19,88.45,24155.0,83.8254,84.0723,83.7589,84.0059,24155.0
2022-11-30 15:00:00,88.45,88.87,88.45,88.83,17092.0,84.0059,84.4048,84.0059,84.3668,17092.0
2022-11-30 15:30:00,88.8,89.28,88.74,88.83,119556.0,84.3383,84.7942,84.2813,84.3668,119556.0
2022-12-01 09:30:00,87.77,89.6,87.77,89.53,39720.0,83.36,85.0981,83.36,85.0316,39720.0
2022-12-01 10:00:00,89.59,89.71,89.35,89.57,18519.0,85.0886,85.2025,84.8606,85.0696,18519.0
2022-12-01 10:30:00,89.55,90.12,89.48,90.02,41265.0,85.0506,85.5919,84.9841,85.497,41265.0
2022-12-01 11:00:00,90.0,90.0,89.64,89.79,15834.0,85.478,85.478,85.1361,85.2785,15834.0
2022-12-01 11:30:00,89.79,89.96,89.75,89.95,15504.0,85.2785,85.44,85.2405,85.4305,15504.0
2022-12-01 12:00:00,89.94,89.94,89.69,89.9,7981.0,85.421,85.421,85.1836,85.383,7981.0
2022-12-01 12:30:00,89.94,90.14,89.92,90.08,16903.0,85.421,85.6109,85.402,85.554,16903.0
2022-12-01 13:00:00,90.1,90.14,89.95,90.08,22964.0,85.573,85.6109,85.4305,85.554,22964.0
2022-12-01 13:30:00,90.08,90.57,90.07,90.55,18139.0,85.554,86.0193,85.5445,86.0003,18139.0
2022-12-01 14:00:00,90.54,90.6,90.29,90.49,26523.0,85.9908,86.0478,85.7534,85.9434,26523.0
2022-12-01 14:30:00,90.48,90.72,90.44,90.52,49294.0,85.9339,86.1618,85.8959,85.9718,49294.0
2022-12-01 15:00:00,90.47,90.48,89.72,89.89,34343.0,85.9244,85.9339,85.212,85.3735,34343.0
2022-12-01 15:30:00,89.94,90.26,89.94,89.96,57609.0,85.421,85.7249,85.421,85.44,57609.0
2022-12-02 09:30:00,89.14,89.7,89.14,89.68,14357.0,84.6612,85.1931,84.6612,85.1741,14357.0
2022-12-02 10:00:00,89.61,89.76,89.3,89.46,12438.0,85.1076,85.25,84.8131,84.9651,12438.0
2022-12-02 10:30:00,89.53,90.17,89.43,90.0,25054.0,85.0316,85.6394,84.9366,85.478,25054.0
2022-12-02 11:00:00,89.99,90.05,89.78,90.02,15240.0,85.4685,85.5255,85.269,85.497,15240.0
2022-12-02 11:30:00,90.04,90.53,90.04,90.49,15698.0,85.516,85.9813,85.516,85.9434,15698.0
2022-12-02 12:00:00,90.45,90.6,90.39,90.56,12338.0,85.9054,86.0478,85.8484,86.0098,12338.0
2022-12-02 12:30:00,90.56,90.57,90.3,90.37,15855.0,86.0098,86.0193,85.7629,85.8294,15855.0
2022-12-02 13:00:00,90.37,90.58,90.35,90.57,11450.0,85.8294,86.0288,85.8104,86.0193,11450.0
2022-12-02 13:30:00,90.54,90.75,90.51,90.63,17606.0,85.9908,86.1903,85.9624,86.0763,17606.0
2022-12-02 14:00:00,90.62,90.63,90.43,90.54,7694.0,86.0668,86.0763,85.8864,85.9908,7694.0
2022-12-02 14:30:00,90.5,90.59,90.37,90.56,11680.0,85.9529,86.0383,85.8294,86.0098,11680.0
2022-12-02 15:00:00,90.57,90.73,90.5,90.51,24211.0,86.0193,86.1713,85.9529,85.9624,24211.0
2022-12-02 15:30:00,90.51,90.51,90.07,90.14,43943.0,85.9624,85.9624,85.5445,85.6109,43943.0
2022-12-05 09:30:00,89.45,89.73,89.24,89.39,21981.0,84.9556,85.2215,84.7562,84.8986,21981.0
2022-12-05 10:00:00,89.3,89.66,89.08,89.61,13626.0,84.8131,85.1551,84.6042,85.1076,13626.0
2022-12-05 10:30:00,89.65,89.99,89.56,89.78,24857.0,85.1456,85.4685,85.0601,85.269,24857.0
2022-12-05 11:00:00,89.79,89.83,89.4,89.58,21954.0,85.2785,85.3165,84.9081,85.0791,21954.0
2022-12-05 11:30:00,89.64,89.64,89.41,89.43,22756.0,85.1361,85.1361,84.9176,84.9366,22756.0
2022-12-05 12:00:00,89.43,89.69,89.43,89.69,16002.0,84.9366,85.1836,84.9366,85.1836,16002.0
2022-12-05 12:30:00,89.7,89.75,89.58,89.69,16811.0,85.1931,85.2405,85.0791,85.1836,16811.0
2022-12-05 13:00:00,89.7,89.74,89.67,89.7,12818.0,85.1931,85.231,85.1646,85.1931,12818.0
2022-12-05 13:30:00,89.72,89.81,89.64,89.65,18574.0,85.212,85.2975,85.1361,85.1456,18574.0
2022-12-05 14:00:00,89.67,89.74,89.6,89.7,17126.0,85.1646,85.231,85.0981,85.1931,17126.0
2022-12-05 14:30:00,89.7,89.79,89.6,89.65,17934.0,85.1931,85.2785,85.0981,85.1456,17934.0
2022-12-05 15:00:00,89.66,89.68,89.44,89.58,19309.0,85.1551,85.1741,84.9461,85.0791,19309.0
2022-12-05 15:30:00,89.59,89.77,89.54,89.65,58635.0,85.0886,85.2595,85.0411,85.1456,58635.0
2022-12-06 09:30:00,89.73,90.12,89.54,89.91,32183.0,85.2215,85.5919,85.0411,85.3925,32183.0
2022-12-06 10:00:00,89.89,89.93,89.38,89.41,21335.0,85.3735,85.4115,84.8891,84.9176,21335.0
2022-12-06 10:30:00,89.43,89.45,89.04,89.04,20284.0,84.9366,84.9556,84.5662,84.5662,20284.0
2022-12-06 11:00:00,89.11,89.11,88.74,88.82,9647.0,84.6327,84.6327,84.2813,84.3573,9647.0
2022-12-06 11:30:00,88.88,89.07,88.87,88.98,12285.0,84.4143,84.5947,84.4048,84.5092,12285.0
2022-12-06 12:00:00,89.03,89.08,88.83,88.91,8708.0,84.5567,84.6042,84.3668,84.4427,8708.0
2022-12-06 12:30:00,88.93,88.94,88.58,88.61,9531.0,84.4617,84.4712,84.1293,84.1578,9531.0
2022-12-06 13:00:00,88.62,88.65,87.98,88.05,12861.0,84.1673,84.1958,83.5595,83.626,12861.0
2022-12-06 13:30:00,88.03,88.3,88.0,88.28,12159.0,83.607,83.8634,83.5785,83.8444,12159.0
2022-12-06 14:00:00,88.3,88.43,88.21,88.34,13837.0,83.8634,83.9869,83.7779,83.9014,13837.0
2022-12-06 14:30:00,88.33,88.69,88.16,88.64,28822.0,83.8919,84.2338,83.7304,84.1863,28822.0
2022-12-06 15:00:00,88.64,88.78,88.51,88.61,48606.0,84.1863,84.3193,84.0628,84.1578,48606.0
2022-12-06 15:30:00,88.63,89.12,88.58,88.95,78921.0,84.1768,84.6422,84.1293,84.4807,78921.0
2022-12-07 09:30:00,88.77,88.94,88.49,88.66,15258.0,84.3098,84.4712,84.0438,84.2053,15258.0
2022-12-07 10:00:00,88.58,88.73,88.3,88.54,15360.0,84.1293,84.2718,83.8634,84.0913,15360.0
2022-12-07 10:30:00,88.54,88.77,88.29,88.63,9920.0,84.0913,84.3098,83.8539,84.1768,9920.0
2022-12-07 11:00:00,88.6,88.75,88.31,88.34,17805.0,84.1483,84.2908,83.8729,83.9014,17805.0
2022-12-07 11:30:00,88.32,88.45,88.26,88.45,8388.0,83.8824,84.0059,83.8254,84.0059,8388.0
2022-12-07 12:00:00,88.46,88.74,88.45,88.57,6935.0,84.0154,84.2813,84.0059,84.1198,6935.0
2022-12-07 12:30:00,88.57,88.79,88.57,88.72,8279.0,84.1198,84.3288,84.1198,84.2623,8279.0
2022-12-07 13:00:00,88.74,88.82,88.7,88.73,6591.0,84.2813,84.3573,84.2433,84.2718,6591.0
2022-12-07 13:30:00,88.71,88.75,88.55,88.55,6759.0,84.2528,84.2908,84.1008,84.1008,6759.0
2022-12-07 14:00:00,88.5,88.6,88.43,88.51,7100.0,84.0533,84.1483,83.9869,84.0628,7100.0
2022-12-07 14:30:00,88.54,88.54,88.29,88.29,9696.0,84.0913,84.0913,83.8539,83.8539,9696.0
2022-12-07 15:00:00,88.31,88.37,88.12,88.34,20020.0,83.8729,83.9299,83.6924,83.9014,20020.0
2022-12-07 15:30:00,88.34,88.43,88.21,88.24,53076.0,83.9014,83.9869,83.7779,83.8064,53076.0
2022-12-08 09:30:00,88.25,88.55,88.08,88.31,11051.0,83.8159,84.1008,83.6544,83.8729,11051.0
2022-12-08 10:00:00,88.37,89.41,88.36,89.33,32741.0,83.9299,84.9176,83.9204,84.8416,32741.0
2022-12-08 10:30:00,89.31,89.51,89.18,89.51,27365.0,84.8226,85.0126,84.6992,85.0126,27365.0
2022-12-08 11:00:00,89.5,89.52,89.35,89.5,14077.0,85.0031,85.0221,84.8606,85.0031,14077.0
2022-12-08 11:30:00,89.52,89.52,89.35,89.46,12847.0,85.0221,85.0221,84.8606,84.9651,12847.0
2022-12-08 12:00:00,89.45,89.83,89.4,89.81,42227.0,84.9556,85.3165,84.9081,85.2975,42227.0
2022-12-08 12:30:00,89.8,89.88,89.52,89.64,19056.0,85.288,85.364,85.0221,85.1361,19056.0
2022-12-08 13:00:00,89.62,89.64,89.04,89.26,18788.0,85.1171,85.1361,84.5662,84.7752,18788.0
2022-12-08 13:30:00,89.29,89.33,89.05,89.11,11308.0,84.8037,84.8416,84.5757,84.6327,11308.0
2022-12-08 14:00:00,89.12,89.12,88.84,88.92,13881.0,84.6422,84.6422,84.3763,84.4522,13881.0
2022-12-08 14:30:00,88.91,89.05,88.83,88.91,11662.0,84.4427,84.5757,84.3668,84.4427,11662.0
2022-12-08 15:00:00,88.86,88.95,88.66,88.95,12982.0,84.3953,84.4807,84.2053,84.4807,12982.0
2022-12-08 15:30:00,88.89,88.94,88.68,88.9,50380.0,84.4237,84.4712,84.2243,84.4332,50380.0
2022-12-09 09:30:00,88.82,88.99,88.09,88.99,24562.0,84.3573,84.5187,83.6639,84.5187,24562.0
2022-12-09 10:00:00,89.02,89.09,88.41,88.48,11284.0,84.5472,84.6137,83.9679,84.0343,11284.0
2022-12-09 10:30:00,88.49,88.68,88.31,88.65,29227.0,84.0438,84.2243,83.8729,84.1958,29227.0
2022-12-09 11:00:00,88.68,88.71,88.35,88.48,14267.0,84.2243,84.2528,83.9109,84.0343,14267.0
2022-12-09 11:30:00,88.53,88.57,88.38,88.51,7879.0,84.0818,84.1198,83.9394,84.0628,7879.0
2022-12-09 12:00:00,88.48,88.49,88.23,88.26,6085.0,84.0343,84.0438,83.7969,83.8254,6085.0
2022-12-09 12:30:00,88.27,88.47,88.25,88.45,8088.0,83.8349,84.0249,83.8159,84.0059,8088.0
2022-12-09 13:00:00,88.43,88.48,88.3,88.38,22125.0,83.9869,84.0343,83.8634,83.9394,22125.0
2022-12-09 13:30:00,88.35,88.46,88.31,88.36,16456.0,83.9109,84.0154,83.8729,83.9204,16456.0
2022-12-09 14:00:00,88.34,88.36,87.79,88.04,16181.0,83.9014,83.9204,83.379,83.6165,16181.0
2022-12-09 14:30:00,88.01,88.11,87.93,87.99,16144.0,83.588,83.6829,83.512,83.569,16144.0
2022-12-09 15:00:00,87.98,88.18,87.97,88.1,22727.0,83.5595,83.7494,83.55,83.6734,22727.0
2022-12-09 15:30:00,88.1,88.43,88.06,88.14,154873.0,83.6734,83.9869,83.6355,83.7114,154873.0
2022-12-12 09:30:00,88.34,88.65,88.27,88.62,15100.0,83.9014,84.1958,83.8349,84.1673,15100.0
2022-12-12 10:00:00,88.56,88.65,88.34,88.61,12586.0,84.1103,84.1958,83.9014,84.1578,12586.0
2022-12-12 10:30:00,88.61,88.69,88.52,88.63,28298.0,84.1578,84.2338,84.0723,84.1768,28298.0
2022-12-12 11:00:00,88.63,89.04,88.61,88.85,21868.0,84.1768,84.5662,84.1578,84.3858,21868.0
2022-12-12 11:30:00,88.87,89.02,88.85,88.93,19569.0,84.4048,84.5472,84.3858,84.4617,19569.0
2022-12-12 12:00:00,88.91,89.0,88.81,88.88,14169.0,84.4427,84.5282,84.3478,84.4143,14169.0
2022-12-12 12:30:00,88.88,88.88,88.57,88.59,85046.0,84.4143,84.4143,84.1198,84.1388,85046.0
2022-12-12 13:00:00,88.53,88.57,88.28,88.56,17484.0,84.0818,84.1198,83.8444,84.1103,17484.0
2022-12-12 13:30:00,88.6,88.61,88.43,88.46,22667.0,84.1483,84.1578,83.9869,84.0154,22667.0
2022-12-12 14:00:00,88.48,88.63,88.41,88.48,29354.0,84.0343,84.1768,83.9679,84.0343,29354.0
2022-12-12 14:30:00,88.45,88.69,88.42,88.66,22678.0,84.0059,84.2338,83.9774,84.2053,22678.0
2022-12-12 15:00:00,88.67,89.17,88.65,89.1,60342.0,84.2148,84.6897,84.1958,84.6232,60342.0
2022-12-12 15:30:00,89.12,89.43,89.04,89.43,67930.0,84.6422,84.9366,84.5662,84.9366,67930.0
2022-12-13 09:30:00,90.2,90.96,90.14,90.8,40621.0,85.6679,86.3897,85.6109,86.2378,40621.0
2022-12-13 10:00:00,90.71,90.84,90.06,90.29,15635.0,86.1523,86.2758,85.535,85.7534,15635.0
2022-12-13 10:30:00,90.25,90.73,90.24,90.6,24544.0,85.7154,86.1713,85.7059,86.0478,24544.0
2022-12-13 11:00:00,90.62,90.68,90.43,90.55,13593.0,86.0668,86.1238,85.8864,86.0003,13593.0
2022-12-13 11:30:00,90.56,90.67,90.14,90.34,15931.0,86.0098,86.1143,85.6109,85.8009,15931.0
2022-12-13 12:00:00,90.34,90.39,89.65,89.65,19869.0,85.8009,85.8484,85.1456,85.1456,19869.0
2022-12-13 12:30:00,89.62,89.66,89.29,89.59,18949.0,85.1171,85.1551,84.8037,85.0886,18949.0
2022-12-13 13:00:00,89.69,89.76,89.58,89.6,12152.0,85.1836,85.25,85.0791,85.0981,12152.0
2022-12-13 13:30:00,89.63,89.64,89.17,89.53,14704.0,85.1266,85.1361,84.6897,85.0316,14704.0
2022-12-13 14:00:00,89.55,89.63,89.36,89.38,11014.0,85.0506,85.1266,84.8701,84.8891,11014.0
2022-12-13 14:30:00,89.34,89.62,89.2,89.57,20592.0,84.8511,85.1171,84.7182,85.0696,20592.0
2022-12-13 15:00:00,89.54,89.54,89.07,89.33,21979.0,85.0411,85.0411,84.5947,84.8416,21979.0
2022-12-13 15:30:00,89.34,89.5,89.05,89.16,85126.0,84.8511,85.0031,84.5757,84.6802,85126.0
2022-12-14 09:30:00,88.9,90.68,88.9,90.56,33150.0,84.4332,86.1238,84.4332,86.0098,33150.0
2022-12-14 10:00:00,90.61,90.86,90.44,90.85,13541.0,86.0573,86.2948,85.8959,86.2853,13541.0
2022-12-14 10:30:00,90.86,91.0,90.66,90.7,46475.0,86.2948,86.4277,86.1048,86.1428,46475.0
2022-12-14 11:00:00,90.7,91.04,90.7,91.0,23464.0,86.1428,86.4657,86.1428,86.4277,23464.0
2022-12-14 11:30:00,91.03,91.24,91.02,91.05,37283.0,86.4562,86.6557,86.4467,86.4752,37283.0
2022-12-14 12:00:00,91.08,91.09,90.63,90.63,8651.0,86.5037,86.5132,86.0763,86.0763,8651.0
2022-12-14 12:30:00,90.59,90.71,90.44,90.54,16161.0,86.0383,86.1523,85.8959,85.9908,16161.0
2022-12-14 13:00:00,90.54,90.56,90.38,90.5,11565.0,85.9908,86.0098,85.8389,85.9529,11565.0
2022-12-14 13:30:00,90.49,90.91,90.49,90.88,17929.0,85.9434,86.3423,85.9434,86.3138,17929.0
2022-12-14 14:00:00,90.85,90.85,89.79,89.96,26802.0,86.2853,86.2853,85.2785,85.44,26802.0
2022-12-14 14:30:00,89.92,89.98,89.22,89.56,37050.0,85.402,85.459,84.7372,85.0601,37050.0
2022-12-14 15:00:00,89.49,90.48,89.43,89.56,75211.0,84.9936,85.9339,84.9366,85.0601,75211.0
2022-12-14 15:30:00,89.51,89.94,89.24,89.73,98495.0,85.0126,85.421,84.7562,85.2215,98495.0
2022-12-15 09:30:00,89.41,89.63,88.65,89.0,30567.0,84.9176,85.1266,84.1958,84.5282,30567.0
2022-12-15 10:00:00,88.98,88.99,88.4,88.84,13107.0,84.5092,84.5187,83.9584,84.3763,13107.0
2022-12-15 10:30:00,88.82,89.05,88.66,88.76,14414.0,84.3573,84.5757,84.2053,84.3003,14414.0
2022-12-15 11:00:00,88.82,88.86,88.54,88.59,19803.0,84.3573,84.3953,84.0913,84.1388,19803.0
2022-12-15 11:30:00,88.6,88.6,88.35,88.45,20650.0,84.1483,84.1483,83.9109,84.0059,20650.0
2022-12-15 12:00:00,88.44,88.62,88.44,88.62,17374.0,83.9964,84.1673,83.9964,84.1673,17374.0
2022-12-15 12:30:00,88.69,88.77,88.31,88.31,20922.0,84.2338,84.3098,83.8729,83.8729,20922.0
2022-12-15 13:00:00,88.28,88.31,87.92,87.98,14685.0,83.8444,83.8729,83.5025,83.5595,14685.0
2022-12-15 13:30:00,88.01,88.13,87.93,88.11,12780.0,83.588,83.7019,83.512,83.6829,12780.0
2022-12-15 14:00:00,88.15,88.34,88.12,88.25,14849.0,83.7209,83.9014,83.6924,83.8159,14849.0
2022-12-15 14:30:00,88.25,88.5,88.25,88.34,27346.0,83.8159,84.0533,83.8159,83.9014,27346.0
2022-12-15 15:00:00,88.33,88.53,88.24,88.43,24062.0,83.8919,84.0818,83.8064,83.9869,24062.0
2022-12-15 15:30:00,88.4,88.42,87.68,87.95,97723.0,83.9584,83.9774,83.2745,83.531,97723.0
2022-12-16 09:30:00,87.82,88.0,87.08,87.22,39080.0,83.4075,83.5785,82.7047,82.8377,39080.0
2022-12-16 10:00:00,87.16,87.17,86.33,86.62,20544.0,82.7807,82.7902,81.9924,82.2678,20544.0
2022-12-16 10:30:00,86.59,86.66,86.37,86.58,14377.0,82.2393,82.3058,82.0304,82.2298,14377.0
2022-12-16 11:00:00,86.55,86.67,86.34,86.43,12982.0,82.2013,82.3153,82.0019,82.0874,12982.0
2022-12-16 11:30:00,86.53,86.64,86.42,86.52,8614.0,82.1823,82.2868,82.0779,82.1728,8614.0
2022-12-16 12:00:00,86.56,87.04,86.56,87.0,24482.0,82.2108,82.6667,82.2108,82.6287,24482.0
2022-12-16 12:30:00,87.0,87.01,86.66,86.71,16849.0,82.6287,82.6382,82.3058,82.3533,16849.0
2022-12-16 13:00:00,86.63,86.86,86.63,86.72,14692.0,82.2773,82.4957,82.2773,82.3628,14692.0
2022-12-16 13:30:00,86.71,86.88,86.67,86.81,12821.0,82.3533,82.5147,82.3153,82.4483,12821.0
2022-12-16 14:00:00,86.82,86.96,86.81,86.85,23729.0,82.4578,82.5907,82.4483,82.4862,23729.0
2022-12-16 14:30:00,86.83,87.08,86.78,87.05,36620.0,82.4673,82.7047,82.4198,82.6762,36620.0
2022-12-16 15:00:00,87.06,87.3,86.95,87.26,46419.0,82.6857,82.9136,82.5812,82.8756,46419.0
2022-12-16 15:30:00,87.25,87.86,87.2,87.48,178524.0,82.8661,83.4455,82.8187,83.0846,178524.0
2022-12-19 09:30:00,87.49,88.14,83.46,87.89,61232.0,83.0941,83.7114,79.2666,83.474,61232.0
2022-12-19 10:00:00,87.89,88.14,87.71,88.06,27501.0,83.474,83.7114,83.303,83.6355,27501.0
2022-12-19 10:30:00,88.06,88.19,87.72,87.72,22878.0,83.6355,83.7589,83.3125,83.3125,22878.0
2022-12-19 11:00:00,87.74,87.74,87.2,87.47,16180.0,83.3315,83.3315,82.8187,83.0751,16180.0
2022-12-19 11:30:00,87.47,87.49,87.35,87.38,14852.0,83.0751,83.0941,82.9611,82.9896,14852.0
2022-12-19 12:00:00,87.4,87.46,86.97,87.1,13803.0,83.0086,83.0656,82.6002,82.7237,13803.0
2022-12-19 12:30:00,87.04,87.14,87.01,87.11,12345.0,82.6667,82.7617,82.6382,82.7332,12345.0
2022-12-19 13:00:00,87.11,87.16,86.99,87.07,8404.0,82.7332,82.7807,82.6192,82.6952,8404.0
2022-12-19 13:30:00,87.05,87.11,86.91,86.93,11092.0,82.6762,82.7332,82.5432,82.5622,11092.0
2022-12-19 14:00:00,86.85,86.85,86.64,86.65,10452.0,82.4862,82.4862,82.2868,82.2963,10452.0
2022-12-19 14:30:00,86.68,86.68,86.52,86.59,8510.0,82.3248,82.3248,82.1728,82.2393,8510.0
2022-12-19 15:00:00,86.58,86.81,86.39,86.73,16704.0,82.2298,82.4483,82.0494,82.3723,16704.0
2022-12-19 15:30:00,86.71,86.98,86.71,86.9,34218.0,82.3533,82.6097,82.3533,82.5337,34218.0
2022-12-20 09:30:00,86.59,86.98,86.36,86.69,24354.0,82.2393,82.6097,82.0209,82.3343,24354.0
2022-12-20 10:00:00,86.84,87.18,86.84,87.14,6861.0,82.4767,82.7997,82.4767,82.7617,6861.0
2022-12-20 10:30:00,87.25,87.33,87.11,87.2,6185.0,82.8661,82.9421,82.7332,82.8187,6185.0
2022-12-20 11:00:00,87.28,87.31,86.88,86.88,8053.0,82.8946,82.9231,82.5147,82.5147,8053.0
2022-12-20 11:30:00,86.91,86.97,86.61,86.94,17751.0,82.5432,82.6002,82.2583,82.5717,17751.0
2022-12-20 12:00:00,86.95,87.18,86.94,86.95,15843.0,82.5812,82.7997,82.5717,82.5812,15843.0
2022-12-20 12:30:00,86.92,86.93,86.73,86.87,9871.0,82.5527,82.5622,82.3723,82.5052,9871.0
2022-12-20 13:00:00,86.9,86.9,86.74,86.78,7373.0,82.5337,82.5337,82.3818,82.4198,7373.0
2022-12-20 13:30:00,86.81,86.92,86.78,86.84,8693.0,82.4483,82.5527,82.4198,82.4767,8693.0
2022-12-20 14:00:00,86.83,87.08,86.82,87.03,7593.0,82.4673,82.7047,82.4578,82.6572,7593.0
2022-12-20 14:30:00,87.04,87.05,86.93,87.04,9535.0,82.6667,82.6762,82.5622,82.6667,9535.0
2022-12-20 15:00:00,87.04,87.13,86.97,87.09,18350.0,82.6667,82.7522,82.6002,82.7142,18350.0
2022-12-20 15:30:00,87.11,87.13,86.92,86.93,33102.0,82.7332,82.7522,82.5527,82.5622,33102.0
2022-12-21 09:30:00,87.26,87.82,86.47,87.39,13660.0,82.8756,83.4075,82.1253,82.9991,13660.0
2022-12-21 10:00:00,87.48,87.74,87.44,87.73,2800.0,83.0846,83.3315,83.0466,83.322,2800.0
2022-12-21 10:30:00,87.69,87.98,87.69,87.88,7162.0,83.284,83.5595,83.284,83.4645,7162.0
2022-12-21 11:00:00,87.92,88.1,87.9,88.1,11456.0,83.5025,83.6734,83.4835,83.6734,11456.0
2022-12-21 11:30:00,88.14,88.18,87.9,87.9,6800.0,83.7114,83.7494,83.4835,83.4835,6800.0
2022-12-21 12:00:00,87.9,88.07,87.83,88.04,9565.0,83.4835,83.6449,83.417,83.6165,9565.0
2022-12-21 12:30:00,88.03,88.35,88.01,88.34,10767.0,83.607,83.9109,83.588,83.9014,10767.0
2022-12-21 13:00:00,88.34,88.48,88.28,88.31,8789.0,83.9014,84.0343,83.8444,83.8729,8789.0
2022-12-21 13:30:00,88.31,88.58,88.31,88.58,8494.0,83.8729,84.1293,83.8729,84.1293,8494.0
2022-12-21 14:00:00,88.56,88.66,88.42,88.42,8638.0,84.1103,84.2053,83.9774,83.9774,8638.0
2022-12-21 14:30:00,88.41,88.66,88.4,88.44,14609.0,83.9679,84.2053,83.9584,83.9964,14609.0
2022-12-21 15:00:00,88.43,88.54,88.35,88.35,37060.0,83.9869,84.0913,83.9109,83.9109,37060.0
2022-12-21 15:30:00,88.36,88.69,88.31,88.57,70691.0,83.9204,84.2338,83.8729,84.1198,70691.0
2022-12-22 09:30:00,87.83,88.25,87.7,88.23,10764.0,83.417,83.8159,83.2935,83.7969,10764.0
2022-12-22 10:00:00,88.24,88.55,88.12,88.51,13386.0,83.8064,84.1008,83.6924,84.0628,13386.0
2022-12-22 10:30:00,88.4,88.4,88.03,88.11,6148.0,83.9584,83.9584,83.607,83.6829,6148.0
2022-12-22 11:00:00,88.13,88.19,87.88,87.95,5158.0,83.7019,83.7589,83.4645,83.531,5158.0
2022-12-22 11:30:00,87.99,88.11,87.84,87.95,9969.0,83.569,83.6829,83.4265,83.531,9969.0
2022-12-22 12:00:00,87.94,88.02,87.5,87.52,11811.0,83.5215,83.5975,83.1036,83.1226,11811.0
2022-12-22 12:30:00,87.46,87.56,87.2,87.54,14921.0,83.0656,83.1606,82.8187,83.1416,14921.0
2022-12-22 13:00:00,87.5,87.53,87.36,87.39,9042.0,83.1036,83.1321,82.9706,82.9991,9042.0
2022-12-22 13:30:00,87.37,87.39,87.18,87.28,17549.0,82.9801,82.9991,82.7997,82.8946,17549.0
2022-12-22 14:00:00,87.23,87.55,87.23,87.55,19506.0,82.8472,83.1511,82.8472,83.1511,19506.0
2022-12-22 14:30:00,87.53,87.83,87.53,87.8,11930.0,83.1321,83.417,83.1321,83.3885,11930.0
2022-12-22 15:00:00,87.81,88.06,87.79,88.06,14929.0,83.398,83.6355,83.379,83.6355,14929.0
2022-12-22 15:30:00,88.1,88.21,87.89,88.09,50656.0,83.6734,83.7779,83.474,83.6639,50656.0
2022-12-23 09:30:00,88.03,88.49,88.03,88.27,7460.0,83.607,84.0438,83.607,83.8349,7460.0
2022-12-23 10:00:00,88.32,88.85,88.32,88.85,10984.0,83.8824,84.3858,83.8824,84.3858,10984.0
2022-12-23 10:30:00,88.86,89.11,88.79,89.11,20477.0,84.3953,84.6327,84.3288,84.6327,20477.0
2022-12-23 11:00:00,89.09,89.09,88.87,88.87,13835.0,84.6137,84.6137,84.4048,84.4048,13835.0
2022-12-23 11:30:00,88.87,89.06,88.81,89.03,4626.0,84.4048,84.5852,84.3478,84.5567,4626.0
2022-12-23 12:00:00,89.06,89.17,89.02,89.12,7403.0,84.5852,84.6897,84.5472,84.6422,7403.0
2022-12-23 12:30:00,89.18,89.28,89.08,89.12,7194.0,84.6992,84.7942,84.6042,84.6422,7194.0
2022-12-23 13:00:00,89.15,89.19,89.04,89.11,6242.0,84.6707,84.7087,84.5662,84.6327,6242.0
2022-12-23 13:30:00,89.16,89.21,89.0,89.05,9016.0,84.6802,84.7277,84.5282,84.5757,9016.0
2022-12-23 14:00:00,89.04,89.19,88.93,89.19,7209.0,84.5662,84.7087,84.4617,84.7087,7209.0
2022-12-23 14:30:00,89.25,89.35,89.18,89.26,8244.0,84.7657,84.8606,84.6992,84.7752,8244.0
2022-12-23 15:00:00,89.31,89.37,89.16,89.17,13930.0,84.8226,84.8796,84.6802,84.6897,13930.0
2022-12-23 15:30:00,89.16,89.41,89.07,89.35,26885.0,84.6802,84.9176,84.5947,84.8606,26885.0
2022-12-27 09:30:00,89.7,89.85,89.28,89.82,17370.0,85.1931,85.3355,84.7942,85.307,17370.0
2022-12-27 10:00:00,89.75,89.93,89.6,89.86,16805.0,85.2405,85.4115,85.0981,85.345,16805.0
2022-12-27 10:30:00,89.84,90.0,89.82,89.86,16702.0,85.326,85.478,85.307,85.345,16702.0
2022-12-27 11:00:00,89.84,89.98,89.63,89.66,12830.0,85.326,85.459,85.1266,85.1551,12830.0
2022-12-27 11:30:00,89.69,89.93,89.67,89.93,7325.0,85.1836,85.4115,85.1646,85.4115,7325.0
2022-12-27 12:00:00,89.96,90.24,89.88,89.93,45998.0,85.44,85.7059,85.364,85.4115,45998.0
2022-12-27 12:30:00,89.95,90.01,89.82,89.95,11352.0,85.4305,85.4875,85.307,85.4305,11352.0
2022-12-27 13:00:00,89.99,90.05,89.92,89.93,6277.0,85.4685,85.5255,85.402,85.4115,6277.0
2022-12-27 13:30:00,89.94,89.96,89.82,89.85,7695.0,85.421,85.44,85.307,85.3355,7695.0
2022-12-27 14:00:00,89.89,90.13,89.88,89.88,10670.0,85.3735,85.6014,85.364,85.364,10670.0
2022-12-27 14:30:00,89.91,89.92,89.8,89.86,7020.0,85.3925,85.402,85.288,85.345,7020.0
2022-12-27 15:00:00,89.84,90.32,89.84,90.23,18108.0,85.326,85.7819,85.326,85.6964,18108.0
2022-12-27 15:30:00,90.2,90.46,90.12,90.27,42126.0,85.6679,85.9149,85.5919,85.7344,42126.0
2022-12-28 09:30:00,89.93,90.7,89.93,90.16,28834.0,85.4115,86.1428,85.4115,85.6299,28834.0
2022-12-28 10:00:00,90.23,90.38,89.93,89.95,18393.0,85.6964,85.8389,85.4115,85.4305,18393.0
2022-12-28 10:30:00,89.92,89.97,89.51,89.57,10664.0,85.402,85.4495,85.0126,85.0696,10664.0
2022-12-28 11:00:00,89.61,89.8,89.61,89.75,8975.0,85.1076,85.288,85.1076,85.2405,8975.0
2022-12-28 11:30:00,89.75,89.98,89.57,89.63,29770.0,85.2405,85.459,85.0696,85.1266,29770.0
2022-12-28 12:00:00,89.6,89.66,89.36,89.63,68746.0,85.0981,85.1551,84.8701,85.1266,68746.0
2022-12-28 12:30:00,89.63,89.82,89.5,89.78,16838.0,85.1266,85.307,85.0031,85.269,16838.0
2022-12-28 13:00:00,89.77,89.96,89.77,89.87,7140.0,85.2595,85.44,85.2595,85.3545,7140.0
2022-12-28 13:30:00,89.87,89.89,89.57,89.57,15361.0,85.3545,85.3735,85.0696,85.0696,15361.0
2022-12-28 14:00:00,89.56,89.61,89.35,89.38,12409.0,85.0601,85.1076,84.8606,84.8891,12409.0
2022-12-28 14:30:00,89.41,89.72,89.38,89.47,21005.0,84.9176,85.212,84.8891,84.9746,21005.0
2022-12-28 15:00:00,89.48,89.51,89.15,89.31,54712.0,84.9841,85.0126,84.6707,84.8226,54712.0
2022-12-28 15:30:00,89.31,89.43,88.99,89.22,78660.0,84.8226,84.9366,84.5187,84.7372,78660.0
2022-12-29 09:30:00,88.72,89.84,88.7,89.84,14200.0,84.6282,85.6966,84.6092,85.6966,14200.0
2022-12-29 10:00:00,89.86,89.95,89.77,89.91,6281.0,85.7157,85.8015,85.6298,85.7634,6281.0
2022-12-29 10:30:00,89.89,90.15,89.86,90.07,7877.0,85.7443,85.9923,85.7157,85.916,7877.0
2022-12-29 11:00:00,90.09,90.27,89.97,90.23,8028.0,85.9351,86.1068,85.8206,86.0686,8028.0
2022-12-29 11:30:00,90.19,90.63,90.19,90.58,7590.0,86.0304,86.4502,86.0304,86.4025,7590.0
2022-12-29 12:00:00,90.62,90.99,90.58,90.94,14562.0,86.4406,86.7936,86.4025,86.7459,14562.0
2022-12-29 12:30:00,90.95,90.95,90.72,90.75,8760.0,86.7554,86.7554,86.536,86.5646,8760.0
2022-12-29 13:00:00,90.71,90.81,90.7,90.72,7765.0,86.5265,86.6219,86.5169,86.536,7765.0
2022-12-29 13:30:00,90.72,90.95,90.69,90.93,10390.0,86.536,86.7554,86.5074,86.7363,10390.0
2022-12-29 14:00:00,90.94,90.94,90.75,90.8,9969.0,86.7459,86.7459,86.5646,86.6123,9969.0
2022-12-29 14:30:00,90.77,90.89,90.67,90.73,10158.0,86.5837,86.6982,86.4883,86.5455,10158.0
2022-12-29 15:00:00,90.73,90.9,90.69,90.77,17022.0,86.5455,86.7077,86.5074,86.5837,17022.0
2022-12-29 15:30:00,90.78,91.01,90.77,90.96,78300.0,86.5932,86.8126,86.5837,86.7649,78300.0
2022-12-30 09:30:00,90.77,91.0,89.25,90.55,28033.0,86.5837,86.8031,85.1338,86.3738,28033.0
2022-12-30 10:00:00,90.48,90.56,89.98,90.43,15318.0,86.3071,86.3834,85.8301,86.2594,15318.0
2022-12-30 10:30:00,90.44,90.6,90.33,90.55,28500.0,86.2689,86.4215,86.164,86.3738,28500.0
2022-12-30 11:00:00,90.52,90.75,90.32,90.35,12893.0,86.3452,86.5646,86.1545,86.1831,12893.0
2022-12-30 11:30:00,90.28,90.74,90.22,90.7,14926.0,86.1163,86.5551,86.0591,86.5169,14926.0
2022-12-30 12:00:00,90.67,90.7,90.46,90.51,12386.0,86.4883,86.5169,86.288,86.3357,12386.0
2022-12-30 12:30:00,90.47,90.47,90.22,90.34,7713.0,86.2975,86.2975,86.0591,86.1735,7713.0
2022-12-30 13:00:00,90.34,90.41,90.02,90.09,5276.0,86.1735,86.2403,85.8683,85.9351,5276.0
2022-12-30 13:30:00,90.08,90.15,90.05,90.11,8784.0,85.9255,85.9923,85.8969,85.9541,8784.0
2022-12-30 14:00:00,90.12,90.14,89.89,89.97,7404.0,85.9637,85.9828,85.7443,85.8206,7404.0
2022-12-30 14:30:00,89.95,89.96,89.76,89.89,12715.0,85.8015,85.8111,85.6203,85.7443,12715.0
2022-12-30 15:00:00,89.92,90.31,89.87,90.16,13131.0,85.7729,86.1449,85.7252,86.0018,13131.0
2022-12-30 15:30:00,90.19,90.97,90.16,90.93,74570.0,86.0304,86.7745,86.0018,86.7363,74570.0
2023-01-03 09:30:00,91.2,92.46,91.04,91.75,47971.0,86.9939,88.1958,86.8412,87.5185,47971.0
2023-01-03 10:00:00,91.77,92.06,91.67,91.82,24960.0,87.5376,87.8142,87.4422,87.5853,24960.0
2023-01-03 10:30:00,91.83,92.07,91.57,91.75,46352.0,87.5948,87.8237,87.3468,87.5185,46352.0
2023-01-03 11:00:00,91.8,91.84,91.23,91.37,8787.0,87.5662,87.6044,87.0225,87.156,8787.0
2023-01-03 11:30:00,91.3,91.3,90.99,91.17,9367.0,87.0893,87.0893,86.7936,86.9653,9367.0
2023-01-03 12:00:00,91.17,91.31,91.14,91.19,3346.0,86.9653,87.0988,86.9366,86.9843,3346.0
2023-01-03 12:30:00,91.22,91.38,91.19,91.35,10627.0,87.0129,87.1656,86.9843,87.1369,10627.0
2023-01-03 13:00:00,91.39,91.75,91.34,91.75,6623.0,87.1751,87.5185,87.1274,87.5185,6623.0
2023-01-03 13:30:00,91.71,91.8,91.68,91.77,12268.0,87.4803,87.5662,87.4517,87.5376,12268.0
2023-01-03 14:00:00,91.73,91.76,91.43,91.44,7681.0,87.4994,87.528,87.2133,87.2228,7681.0
2023-01-03 14:30:00,91.43,91.69,91.32,91.65,7113.0,87.2133,87.4613,87.1083,87.4231,7113.0
2023-01-03 15:00:00,91.68,91.8,91.57,91.66,18310.0,87.4517,87.5662,87.3468,87.4327,18310.0
2023-01-03 15:30:00,91.64,91.87,91.61,91.74,67129.0,87.4136,87.633,87.385,87.509,67129.0
2023-01-04 09:30:00,92.61,92.79,92.28,92.36,30693.0,88.3388,88.5105,88.0241,88.1004,30693.0
2023-01-04 10:00:00,92.31,92.33,91.67,91.89,28765.0,88.0527,88.0718,87.4422,87.652,28765.0
2023-01-04 10:30:00,91.89,92.2,91.74,92.17,36082.0,87.652,87.9477,87.509,87.9191,36082.0
2023-01-04 11:00:00,92.23,92.56,92.19,92.2,39209.0,87.9764,88.2911,87.9382,87.9477,39209.0
2023-01-04 11:30:00,92.24,92.77,92.14,92.77,32881.0,87.9859,88.4915,87.8905,88.4915,32881.0
2023-01-04 12:00:00,92.78,92.8,92.45,92.45,10772.0,88.501,88.5201,88.1862,88.1862,10772.0
2023-01-04 12:30:00,92.46,92.63,92.33,92.34,15988.0,88.1958,88.3579,88.0718,88.0813,15988.0
2023-01-04 13:00:00,92.36,92.37,92.19,92.2,27908.0,88.1004,88.1099,87.9382,87.9477,27908.0
2023-01-04 13:30:00,92.2,92.29,91.94,92.0,28792.0,87.9477,88.0336,87.6997,87.757,28792.0
2023-01-04 14:00:00,91.92,92.21,91.62,91.62,72950.0,87.6807,87.9573,87.3945,87.3945,72950.0
2023-01-04 14:30:00,91.63,92.0,91.63,92.0,19712.0,87.404,87.757,87.404,87.757,19712.0
2023-01-04 15:00:00,92.0,92.15,91.8,91.93,19247.0,87.757,87.9001,87.5662,87.6902,19247.0
2023-01-04 15:30:00,91.9,92.05,91.45,92.04,61621.0,87.6616,87.8047,87.2323,87.7951,61621.0
2023-01-05 09:30:00,91.9,92.25,91.34,91.35,55351.0,87.6616,87.9954,87.1274,87.1369,55351.0
2023-01-05 10:00:00,91.51,91.83,91.0,91.16,38684.0,87.2896,87.5948,86.8031,86.9557,38684.0
2023-01-05 10:30:00,91.2,91.34,90.88,91.03,19779.0,86.9939,87.1274,86.6886,86.8317,19779.0
2023-01-05 11:00:00,91.06,91.32,91.04,91.1,24584.0,86.8603,87.1083,86.8412,86.8985,24584.0
2023-01-05 11:30:00,91.1,91.17,90.72,90.74,36782.0,86.8985,86.9653,86.536,86.5551,36782.0
2023-01-05 12:00:00,90.72,91.22,90.66,90.86,28517.0,86.536,87.0129,86.4788,86.6695,28517.0
2023-01-05 12:30:00,90.86,91.19,90.86,91.12,14507.0,86.6695,86.9843,86.6695,86.9176,14507.0
2023-01-05 13:00:00,91.08,91.3,90.94,91.28,22099.0,86.8794,87.0893,86.7459,87.0702,22099.0
2023-01-05 13:30:00,91.22,91.48,91.19,91.48,15789.0,87.0129,87.261,86.9843,87.261,15789.0
2023-01-05 14:00:00,91.46,91.55,91.2,91.24,31535.0,87.2419,87.3277,86.9939,87.032,31535.0
2023-01-05 14:30:00,91.21,91.73,91.21,91.64,11097.0,87.0034,87.4994,87.0034,87.4136,11097.0
2023-01-05 15:00:00,91.59,91.62,90.91,91.0,139874.0,87.3659,87.3945,86.7172,86.8031,139874.0
2023-01-05 15:30:00,90.99,91.07,90.92,90.96,143969.0,86.7936,86.8699,86.7268,86.7649,143969.0
2023-01-06 09:30:00,91.69,91.69,91.03,91.34,20244.0,87.4613,87.4613,86.8317,87.1274,20244.0
2023-01-06 10:00:00,91.35,91.8,91.35,91.73,11352.0,87.1369,87.5662,87.1369,87.4994,11352.0
2023-01-06 10:30:00,91.77,91.99,91.73,91.88,21900.0,87.5376,87.7474,87.4994,87.6425,21900.0
2023-01-06 11:00:00,91.89,91.97,91.66,91.74,15269.0,87.652,87.7284,87.4327,87.509,15269.0
2023-01-06 11:30:00,91.72,92.04,91.7,91.97,9841.0,87.4899,87.7951,87.4708,87.7284,9841.0
2023-01-06 12:00:00,91.97,91.97,91.71,91.74,7085.0,87.7284,87.7284,87.4803,87.509,7085.0
2023-01-06 12:30:00,91.72,91.79,91.69,91.69,7178.0,87.4899,87.5567,87.4613,87.4613,7178.0
2023-01-06 13:00:00,91.69,91.91,91.65,91.91,8405.0,87.4613,87.6711,87.4231,87.6711,8405.0
2023-01-06 13:30:00,91.96,92.15,91.96,92.03,19663.0,87.7188,87.9001,87.7188,87.7856,19663.0
2023-01-06 14:00:00,92.06,92.09,91.77,91.85,55905.0,87.8142,87.8428,87.5376,87.6139,55905.0
2023-01-06 14:30:00,91.86,91.94,91.78,91.89,21965.0,87.6234,87.6997,87.5471,87.652,21965.0
2023-01-06 15:00:00,91.88,91.95,91.84,91.95,17106.0,87.6425,87.7093,87.6044,87.7093,17106.0
2023-01-06 15:30:00,91.97,92.2,91.72,91.79,67443.0,87.7284,87.9477,87.4899,87.5567,67443.0
2023-01-09 09:30:00,91.4,91.59,90.47,90.59,38030.0,87.1846,87.3659,86.2975,86.412,38030.0
2023-01-09 10:00:00,90.66,90.81,90.3,90.68,25697.0,86.4788,86.6219,86.1354,86.4978,25697.0
2023-01-09 10:30:00,90.7,91.11,90.64,91.08,14875.0,86.5169,86.908,86.4597,86.8794,14875.0
2023-01-09 11:00:00,91.1,91.4,91.07,91.33,19976.0,86.8985,87.1846,86.8699,87.1179,19976.0
2023-01-09 11:30:00,91.32,91.55,91.32,91.5,14933.0,87.1083,87.3277,87.1083,87.28,14933.0
2023-01-09 12:00:00,91.47,91.48,91.17,91.19,34458.0,87.2514,87.261,86.9653,86.9843,34458.0
2023-01-09 12:30:00,91.21,91.24,91.09,91.2,13846.0,87.0034,87.032,86.8889,86.9939,13846.0
2023-01-09 13:00:00,91.22,91.23,91.03,91.06,12591.0,87.0129,87.0225,86.8317,86.8603,12591.0
2023-01-09 13:30:00,91.06,91.06,90.67,90.72,17654.0,86.8603,86.8603,86.4883,86.536,17654.0
2023-01-09 14:00:00,90.74,90.81,90.58,90.8,10078.0,86.5551,86.6219,86.4025,86.6123,10078.0
2023-01-09 14:30:00,90.77,90.79,90.37,90.38,13808.0,86.5837,86.6028,86.2021,86.2117,13808.0
2023-01-09 15:00:00,90.39,90.4,90.14,90.31,17718.0,86.2212,86.2308,85.9828,86.1449,17718.0
2023-01-09 15:30:00,90.31,90.31,89.96,90.16,61315.0,86.1449,86.1449,85.8111,86.0018,61315.0
2023-01-10 09:30:00,89.44,90.14,89.44,89.81,55318.0,85.315,85.9828,85.315,85.668,55318.0
2023-01-10 10:00:00,89.73,89.86,89.24,89.26,28602.0,85.5917,85.7157,85.1243,85.1433,28602.0
2023-01-10 10:30:00,89.13,89.25,88.73,88.81,18310.0,85.0193,85.1338,84.6378,84.7141,18310.0
2023-01-10 11:00:00,88.81,89.13,88.69,88.69,29065.0,84.7141,85.0193,84.5996,84.5996,29065.0
2023-01-10 11:30:00,88.73,88.89,88.51,88.75,40931.0,84.6378,84.7904,84.4279,84.6569,40931.0
2023-01-10 12:00:00,88.72,88.85,88.65,88.79,23817.0,84.6282,84.7522,84.5615,84.695,23817.0
2023-01-10 12:30:00,88.81,89.26,88.78,89.23,75105.0,84.7141,85.1433,84.6855,85.1147,75105.0
2023-01-10 13:00:00,89.23,89.45,89.19,89.32,11324.0,85.1147,85.3246,85.0766,85.2006,11324.0
2023-01-10 13:30:00,89.33,89.53,89.13,89.4,28108.0,85.2101,85.4009,85.0193,85.2769,28108.0
2023-01-10 14:00:00,89.46,89.61,89.44,89.46,16150.0,85.3341,85.4772,85.315,85.3341,16150.0
2023-01-10 14:30:00,89.48,89.55,89.19,89.33,19397.0,85.3532,85.42,85.0766,85.2101,19397.0
2023-01-10 15:00:00,89.37,89.38,89.18,89.36,25866.0,85.2483,85.2578,85.067,85.2387,25866.0
2023-01-10 15:30:00,89.36,89.71,89.28,89.65,105202.0,85.2387,85.5726,85.1624,85.5154,105202.0
2023-01-11 09:30:00,89.8,90.38,89.64,89.68,18619.0,85.6584,86.2117,85.5058,85.544,18619.0
2023-01-11 10:00:00,89.71,89.91,89.41,89.66,13829.0,85.5726,85.7634,85.2864,85.5249,13829.0
2023-01-11 10:30:00,89.64,89.64,89.18,89.18,12248.0,85.5058,85.5058,85.067,85.067,12248.0
2023-01-11 11:00:00,89.22,89.27,89.07,89.18,15506.0,85.1052,85.1529,84.9621,85.067,15506.0
2023-01-11 11:30:00,89.17,89.37,89.06,89.35,18126.0,85.0575,85.2483,84.9526,85.2292,18126.0
2023-01-11 12:00:00,89.34,89.59,89.33,89.56,12025.0,85.2197,85.4581,85.2101,85.4295,12025.0
2023-01-11 12:30:00,89.56,89.57,88.93,88.96,27167.0,85.4295,85.439,84.8286,84.8572,27167.0
2023-01-11 13:00:00,88.97,89.06,88.84,89.03,19765.0,84.8667,84.9526,84.7427,84.9239,19765.0
2023-01-11 13:30:00,88.98,89.06,88.91,88.97,12264.0,84.8763,84.9526,84.8095,84.8667,12264.0
2023-01-11 14:00:00,88.96,89.06,88.95,88.98,14100.0,84.8572,84.9526,84.8476,84.8763,14100.0
2023-01-11 14:30:00,88.98,89.07,88.92,88.95,21212.0,84.8763,84.9621,84.819,84.8476,21212.0
2023-01-11 15:00:00,88.99,89.03,88.91,88.91,32747.0,84.8858,84.9239,84.8095,84.8095,32747.0
2023-01-11 15:30:00,88.9,89.14,88.68,88.98,97039.0,84.7999,85.0289,84.5901,84.8763,97039.0
2023-01-12 09:30:00,88.87,89.29,88.78,89.02,27586.0,84.7713,85.172,84.6855,84.9144,27586.0
2023-01-12 10:00:00,89.12,89.78,89.11,89.51,18623.0,85.0098,85.6394,85.0003,85.3818,18623.0
2023-01-12 10:30:00,89.51,89.72,89.36,89.51,55451.0,85.3818,85.5821,85.2387,85.3818,55451.0
2023-01-12 11:00:00,89.5,89.63,89.32,89.55,17883.0,85.3723,85.4963,85.2006,85.42,17883.0
2023-01-12 11:30:00,89.6,89.65,89.44,89.59,13404.0,85.4677,85.5154,85.315,85.4581,13404.0
2023-01-12 12:00:00,89.6,89.98,89.57,89.98,22238.0,85.4677,85.8301,85.439,85.8301,22238.0
2023-01-12 12:30:00,89.98,90.16,89.96,90.09,15786.0,85.8301,86.0018,85.8111,85.9351,15786.0
2023-01-12 13:00:00,90.11,90.22,89.54,89.57,24555.0,85.9541,86.0591,85.4104,85.439,24555.0
2023-01-12 13:30:00,89.58,89.95,89.48,89.74,15143.0,85.4486,85.8015,85.3532,85.6012,15143.0
2023-01-12 14:00:00,89.75,89.82,89.46,89.54,23796.0,85.6107,85.6775,85.3341,85.4104,23796.0
2023-01-12 14:30:00,89.52,89.66,89.39,89.49,22870.0,85.3913,85.5249,85.2673,85.3627,22870.0
2023-01-12 15:00:00,89.48,89.53,89.3,89.32,23423.0,85.3532,85.4009,85.1815,85.2006,23423.0
2023-01-12 15:30:00,89.32,89.62,89.17,89.55,101405.0,85.2006,85.4867,85.0575,85.42,101405.0
2023-01-13 09:30:00,88.8,88.91,87.61,87.99,77570.0,84.7046,84.8095,83.5694,83.9319,77570.0
2023-01-13 10:00:00,88.01,88.11,87.67,87.8,48349.0,83.951,84.0464,83.6267,83.7507,48349.0
2023-01-13 10:30:00,87.84,88.34,87.84,88.31,25213.0,83.7888,84.2658,83.7888,84.2372,25213.0
2023-01-13 11:00:00,88.31,88.51,88.19,88.44,22359.0,84.2372,84.4279,84.1227,84.3612,22359.0
2023-01-13 11:30:00,88.4,88.57,88.2,88.33,43871.0,84.323,84.4852,84.1322,84.2562,43871.0
2023-01-13 12:00:00,88.34,88.46,88.31,88.4,26732.0,84.2658,84.3802,84.2372,84.323,26732.0
2023-01-13 12:30:00,88.37,88.45,88.24,88.36,32220.0,84.2944,84.3707,84.1704,84.2848,32220.0
2023-01-13 13:00:00,88.36,88.4,88.31,88.39,31554.0,84.2848,84.323,84.2372,84.3135,31554.0
2023-01-13 13:30:00,88.47,88.97,88.37,88.97,33274.0,84.3898,84.8667,84.2944,84.8667,33274.0
2023-01-13 14:00:00,88.98,89.04,88.8,88.81,12668.0,84.8763,84.9335,84.7046,84.7141,12668.0
2023-01-13 14:30:00,88.81,88.96,88.79,88.95,14838.0,84.7141,84.8572,84.695,84.8476,14838.0
2023-01-13 15:00:00,88.99,89.32,88.98,89.32,47731.0,84.8858,85.2006,84.8763,85.2006,47731.0
2023-01-13 15:30:00,89.33,89.52,89.28,89.5,75838.0,85.2101,85.3913,85.1624,85.3723,75838.0
2023-01-17 09:30:00,89.75,90.3,89.44,89.99,69348.0,85.6107,86.1354,85.315,85.8397,69348.0
2023-01-17 10:00:00,89.99,90.44,89.97,90.19,30419.0,85.8397,86.2689,85.8206,86.0304,30419.0
2023-01-17 10:30:00,90.25,90.47,89.84,89.84,25904.0,86.0877,86.2975,85.6966,85.6966,25904.0
2023-01-17 11:00:00,89.88,89.88,89.4,89.62,11937.0,85.7347,85.7347,85.2769,85.4867,11937.0
2023-01-17 11:30:00,89.6,89.75,89.52,89.75,14638.0,85.4677,85.6107,85.3913,85.6107,14638.0
2023-01-17 12:00:00,89.75,90.03,89.74,90.02,21640.0,85.6107,85.8778,85.6012,85.8683,21640.0
2023-01-17 12:30:00,90.05,90.35,89.92,90.02,21544.0,85.8969,86.1831,85.7729,85.8683,21544.0
2023-01-17 13:00:00,90.04,90.17,90.02,90.15,9784.0,85.8874,86.0114,85.8683,85.9923,9784.0
2023-01-17 13:30:00,90.14,90.53,90.12,90.31,40603.0,85.9828,86.3548,85.9637,86.1449,40603.0
2023-01-17 14:00:00,90.31,90.49,90.26,90.31,20411.0,86.1449,86.3166,86.0972,86.1449,20411.0
2023-01-17 14:30:00,90.34,90.48,90.34,90.36,14424.0,86.1735,86.3071,86.1735,86.1926,14424.0
2023-01-17 15:00:00,90.36,90.45,90.23,90.31,16916.0,86.1926,86.2785,86.0686,86.1449,16916.0
2023-01-17 15:30:00,90.33,90.44,90.25,90.35,69413.0,86.164,86.2689,86.0877,86.1831,69413.0
2023-01-18 09:30:00,90.7,91.0,90.26,90.37,73637.0,86.5169,86.8031,86.0972,86.2021,73637.0
2023-01-18 10:00:00,90.37,90.42,89.86,89.86,80922.0,86.2021,86.2498,85.7157,85.7157,80922.0
2023-01-18 10:30:00,89.83,89.83,89.46,89.47,14493.0,85.6871,85.6871,85.3341,85.3437,14493.0
2023-01-18 11:00:00,89.53,89.57,89.2,89.2,12880.0,85.4009,85.439,85.0861,85.0861,12880.0
2023-01-18 11:30:00,89.17,89.61,89.12,89.42,13815.0,85.0575,85.4772,85.0098,85.296,13815.0
2023-01-18 12:00:00,89.41,89.5,89.17,89.23,11255.0,85.2864,85.3723,85.0575,85.1147,11255.0
2023-01-18 12:30:00,89.21,89.27,89.09,89.13,12811.0,85.0956,85.1529,84.9812,85.0193,12811.0
2023-01-18 13:00:00,89.14,89.21,88.95,89.2,22403.0,85.0289,85.0956,84.8476,85.0861,22403.0
2023-01-18 13:30:00,89.23,89.62,89.23,89.62,20753.0,85.1147,85.4867,85.1147,85.4867,20753.0
2023-01-18 14:00:00,89.63,89.64,89.4,89.47,13223.0,85.4963,85.5058,85.2769,85.3437,13223.0
2023-01-18 14:30:00,89.48,89.52,89.4,89.44,17797.0,85.3532,85.3913,85.2769,85.315,17797.0
2023-01-18 15:00:00,89.43,89.56,89.42,89.42,28448.0,85.3055,85.4295,85.296,85.296,28448.0
2023-01-18 15:30:00,89.44,89.44,89.02,89.23,78463.0,85.315,85.315,84.9144,85.1147,78463.0
2023-01-19 09:30:00,89.26,89.46,88.86,89.12,32678.0,85.1433,85.3341,84.7618,85.0098,32678.0
2023-01-19 10:00:00,89.22,89.39,89.17,89.18,19238.0,85.1052,85.2673,85.0575,85.067,19238.0
2023-01-19 10:30:00,89.17,89.17,88.95,89.13,15065.0,85.0575,85.0575,84.8476,85.0193,15065.0
2023-01-19 11:00:00,89.14,89.24,89.03,89.09,11547.0,85.0289,85.1243,84.9239,84.9812,11547.0
2023-01-19 11:30:00,89.11,89.21,88.96,89.0,11625.0,85.0003,85.0956,84.8572,84.8953,11625.0
2023-01-19 12:00:00,89.02,89.44,89.02,89.33,29105.0,84.9144,85.315,84.9144,85.2101,29105.0
2023-01-19 12:30:00,89.37,89.43,89.11,89.13,19393.0,85.2483,85.3055,85.0003,85.0193,19393.0
2023-01-19 13:00:00,89.12,89.26,89.12,89.22,37260.0,85.0098,85.1433,85.0098,85.1052,37260.0
2023-01-19 13:30:00,89.24,89.7,89.2,89.69,77622.0,85.1243,85.563,85.0861,85.5535,77622.0
2023-01-19 14:00:00,89.68,89.79,89.48,89.78,9551.0,85.544,85.6489,85.3532,85.6394,9551.0
2023-01-19 14:30:00,89.73,89.85,89.72,89.76,11326.0,85.5917,85.7061,85.5821,85.6203,11326.0
2023-01-19 15:00:00,89.76,89.87,89.7,89.73,14740.0,85.6203,85.7252,85.563,85.5917,14740.0
2023-01-19 15:30:00,89.76,89.76,89.35,89.35,46687.0,85.6203,85.6203,85.2292,85.2292,46687.0
2023-01-20 09:30:00,89.86,89.86,89.17,89.61,25115.0,85.7157,85.7157,85.0575,85.4772,25115.0
2023-01-20 10:00:00,89.62,89.94,89.54,89.93,11063.0,85.4867,85.792,85.4104,85.7824,11063.0
2023-01-20 10:30:00,89.94,89.96,89.59,89.73,24216.0,85.792,85.8111,85.4581,85.5917,24216.0
2023-01-20 11:00:00,89.76,89.91,89.69,89.81,20833.0,85.6203,85.7634,85.5535,85.668,20833.0
2023-01-20 11:30:00,89.79,89.97,89.76,89.93,37079.0,85.6489,85.8206,85.6203,85.7824,37079.0
2023-01-20 12:00:00,89.94,90.25,89.94,90.23,14942.0,85.792,86.0877,85.792,86.0686,14942.0
2023-01-20 12:30:00,90.22,90.23,90.05,90.12,13554.0,86.0591,86.0686,85.8969,85.9637,13554.0
2023-01-20 13:00:00,90.13,90.18,89.88,89.9,15104.0,85.9732,86.0209,85.7347,85.7538,15104.0
2023-01-20 13:30:00,89.9,90.42,89.89,90.4,23841.0,85.7538,86.2498,85.7443,86.2308,23841.0
2023-01-20 14:00:00,90.4,90.4,90.16,90.31,11350.0,86.2308,86.2308,86.0018,86.1449,11350.0
2023-01-20 14:30:00,90.33,90.37,90.21,90.32,23860.0,86.164,86.2021,86.0495,86.1545,23860.0
2023-01-20 15:00:00,90.37,90.69,90.37,90.48,21179.0,86.2021,86.5074,86.2021,86.3071,21179.0
2023-01-20 15:30:00,90.5,90.66,90.37,90.65,85236.0,86.3262,86.4788,86.2021,86.4692,85236.0
2023-01-23 09:30:00,90.59,90.89,90.18,90.61,24864.0,86.412,86.6982,86.0209,86.4311,24864.0
2023-01-23 10:00:00,90.63,90.69,90.39,90.63,16779.0,86.4502,86.5074,86.2212,86.4502,16779.0
2023-01-23 10:30:00,90.63,90.71,90.44,90.56,30582.0,86.4502,86.5265,86.2689,86.3834,30582.0
2023-01-23 11:00:00,90.57,90.77,90.47,90.52,12719.0,86.3929,86.5837,86.2975,86.3452,12719.0
2023-01-23 11:30:00,90.55,90.78,90.49,90.78,9949.0,86.3738,86.5932,86.3166,86.5932,9949.0
2023-01-23 12:00:00,90.81,90.87,90.7,90.75,8202.0,86.6219,86.6791,86.5169,86.5646,8202.0
2023-01-23 12:30:00,90.75,91.0,90.74,90.96,6012.0,86.5646,86.8031,86.5551,86.7649,6012.0
2023-01-23 13:00:00,90.93,90.96,90.88,90.91,4792.0,86.7363,86.7649,86.6886,86.7172,4792.0
2023-01-23 13:30:00,90.9,90.93,90.75,90.8,5347.0,86.7077,86.7363,86.5646,86.6123,5347.0
2023-01-23 14:00:00,90.79,90.79,90.34,90.36,8548.0,86.6028,86.6028,86.1735,86.1926,8548.0
2023-01-23 14:30:00,90.34,90.4,90.14,90.23,13099.0,86.1735,86.2308,85.9828,86.0686,13099.0
2023-01-23 15:00:00,90.28,90.41,90.2,90.29,14076.0,86.1163,86.2403,86.04,86.1258,14076.0
2023-01-23 15:30:00,90.29,90.53,90.27,90.37,33642.0,86.1258,86.3548,86.1068,86.2021,33642.0
2023-01-24 09:30:00,90.38,90.61,90.23,90.29,17741.0,86.2117,86.4311,86.0686,86.1258,17741.0
2023-01-24 10:00:00,90.32,90.47,90.2,90.42,10428.0,86.1545,86.2975,86.04,86.2498,10428.0
2023-01-24 10:30:00,90.42,90.78,90.41,90.73,13148.0,86.2498,86.5932,86.2403,86.5455,13148.0
2023-01-24 11:00:00,90.73,90.86,90.63,90.86,10796.0,86.5455,86.6695,86.4502,86.6695,10796.0
2023-01-24 11:30:00,90.86,90.86,90.75,90.83,9443.0,86.6695,86.6695,86.5646,86.6409,9443.0
2023-01-24 12:00:00,90.83,90.83,90.61,90.63,8901.0,86.6409,86.6409,86.4311,86.4502,8901.0
2023-01-24 12:30:00,90.65,90.75,90.55,90.62,10304.0,86.4692,86.5646,86.3738,86.4406,10304.0
2023-01-24 13:00:00,90.64,90.71,90.57,90.61,3322.0,86.4597,86.5265,86.3929,86.4311,3322.0
2023-01-24 13:30:00,90.63,90.7,90.53,90.69,5660.0,86.4502,86.5169,86.3548,86.5074,5660.0
2023-01-24 14:00:00,90.71,90.93,90.62,90.92,7235.0,86.5265,86.7363,86.4406,86.7268,7235.0
2023-01-24 14:30:00,90.87,90.94,90.75,90.76,5750.0,86.6791,86.7459,86.5646,86.5742,5750.0
2023-01-24 15:00:00,90.78,90.78,90.68,90.75,10196.0,86.5932,86.5932,86.4978,86.5646,10196.0
2023-01-24 15:30:00,90.72,90.73,90.31,90.53,41447.0,86.536,86.5455,86.1449,86.3548,41447.0
2023-01-25 09:30:00,90.22,90.25,90.0,90.04,7878.0,86.0591,86.0877,85.8492,85.8874,7878.0
2023-01-25 10:00:00,90.08,90.47,90.07,90.26,16896.0,85.9255,86.2975,85.916,86.0972,16896.0
2023-01-25 10:30:00,90.31,90.31,89.94,90.12,11872.0,86.1449,86.1449,85.792,85.9637,11872.0
2023-01-25 11:00:00,90.12,90.2,90.08,90.15,13562.0,85.9637,86.04,85.9255,85.9923,13562.0
2023-01-25 11:30:00,90.17,90.46,90.09,90.35,18379.0,86.0114,86.288,85.9351,86.1831,18379.0
2023-01-25 12:00:00,90.35,90.74,90.33,90.72,18732.0,86.1831,86.5551,86.164,86.536,18732.0
2023-01-25 12:30:00,90.75,91.04,90.69,90.69,18570.0,86.5646,86.8412,86.5074,86.5074,18570.0
2023-01-25 13:00:00,90.69,91.1,90.65,91.07,29400.0,86.5074,86.8985,86.4692,86.8699,29400.0
2023-01-25 13:30:00,91.09,91.1,90.74,90.76,23376.0,86.8889,86.8985,86.5551,86.5742,23376.0
2023-01-25 14:00:00,90.79,90.96,90.7,90.73,20148.0,86.6028,86.7649,86.5169,86.5455,20148.0
2023-01-25 14:30:00,90.71,90.75,90.55,90.75,27686.0,86.5265,86.5646,86.3738,86.5646,27686.0
2023-01-25 15:00:00,90.71,90.77,90.57,90.77,23922.0,86.5265,86.5837,86.3929,86.5837,23922.0
2023-01-25 15:30:00,90.78,90.98,90.68,90.92,64655.0,86.5932,86.784,86.4978,86.7268,64655.0
2023-01-26 09:30:00,90.9,91.3,90.89,91.07,20191.0,86.7077,87.0893,86.6982,86.8699,20191.0
2023-01-26 10:00:00,91.12,91.64,91.07,91.44,39508.0,86.9176,87.4136,86.8699,87.2228,39508.0
2023-01-26 10:30:00,91.42,91.71,91.17,91.23,57206.0,87.2037,87.4803,86.9653,87.0225,57206.0
2023-01-26 11:00:00,91.25,91.38,91.09,91.15,8248.0,87.0416,87.1656,86.8889,86.9462,8248.0
2023-01-26 11:30:00,91.07,91.31,91.07,91.22,9553.0,86.8699,87.0988,86.8699,87.0129,9553.0
2023-01-26 12:00:00,91.26,91.56,91.25,91.48,21076.0,87.0511,87.3373,87.0416,87.261,21076.0
2023-01-26 12:30:00,91.44,91.46,91.18,91.19,9964.0,87.2228,87.2419,86.9748,86.9843,9964.0
2023-01-26 13:00:00,91.19,91.23,91.08,91.2,7315.0,86.9843,87.0225,86.8794,86.9939,7315.0
2023-01-26 13:30:00,91.2,91.39,91.15,91.36,8645.0,86.9939,87.1751,86.9462,87.1465,8645.0
2023-01-26 14:00:00,91.35,91.35,91.17,91.23,7713.0,87.1369,87.1369,86.9653,87.0225,7713.0
2023-01-26 14:30:00,91.21,91.45,91.21,91.31,15435.0,87.0034,87.2323,87.0034,87.0988,15435.0
2023-01-26 15:00:00,91.35,91.35,91.21,91.21,39718.0,87.1369,87.1369,87.0034,87.0034,39718.0
2023-01-26 15:30:00,91.2,91.3,91.02,91.25,71808.0,86.9939,87.0893,86.8222,87.0416,71808.0
2023-01-27 09:30:00,91.32,91.32,90.96,91.03,16882.0,87.1083,87.1083,86.7649,86.8317,16882.0
2023-01-27 10:00:00,91.0,91.22,90.99,91.07,11300.0,86.8031,87.0129,86.7936,86.8699,11300.0
2023-01-27 10:30:00,91.02,91.12,90.6,90.68,17852.0,86.8222,86.9176,86.4215,86.4978,17852.0
2023-01-27 11:00:00,90.72,90.98,90.64,90.95,9189.0,86.536,86.784,86.4597,86.7554,9189.0
2023-01-27 11:30:00,90.95,91.11,90.93,91.03,12002.0,86.7554,86.908,86.7363,86.8317,12002.0
2023-01-27 12:00:00,91.03,91.06,90.85,90.9,12225.0,86.8317,86.8603,86.66,86.7077,12225.0
2023-01-27 12:30:00,90.9,90.91,90.73,90.75,17002.0,86.7077,86.7172,86.5455,86.5646,17002.0
2023-01-27 13:00:00,90.75,90.79,90.64,90.71,10387.0,86.5646,86.6028,86.4597,86.5265,10387.0
2023-01-27 13:30:00,90.72,90.75,90.61,90.7,11011.0,86.536,86.5646,86.4311,86.5169,11011.0
2023-01-27 14:00:00,90.71,90.86,90.67,90.69,23639.0,86.5265,86.6695,86.4883,86.5074,23639.0
2023-01-27 14:30:00,90.71,90.75,90.51,90.52,16443.0,86.5265,86.5646,86.3357,86.3452,16443.0
2023-01-27 15:00:00,90.51,90.63,90.25,90.59,41681.0,86.3357,86.4502,86.0877,86.412,41681.0
2023-01-27 15:30:00,90.59,90.69,90.36,90.36,81009.0,86.412,86.5074,86.1926,86.1926,81009.0
2023-01-30 09:30:00,90.17,90.74,90.14,90.57,23112.0,86.0114,86.5551,85.9828,86.3929,23112.0
2023-01-30 10:00:00,90.65,91.22,90.65,91.19,17208.0,86.4692,87.0129,86.4692,86.9843,17208.0
2023-01-30 10:30:00,91.2,91.26,90.84,90.94,11873.0,86.9939,87.0511,86.6505,86.7459,11873.0
2023-01-30 11:00:00,90.98,91.27,90.83,91.09,11142.0,86.784,87.0606,86.6409,86.8889,11142.0
2023-01-30 11:30:00,91.09,91.3,90.9,90.95,10003.0,86.8889,87.0893,86.7077,86.7554,10003.0
2023-01-30 12:00:00,90.95,91.06,90.85,90.99,14945.0,86.7554,86.8603,86.66,86.7936,14945.0
2023-01-30 12:30:00,91.01,91.09,90.89,90.9,10683.0,86.8126,86.8889,86.6982,86.7077,10683.0
2023-01-30 13:00:00,90.91,91.37,90.9,91.21,9502.0,86.7172,87.156,86.7077,87.0034,9502.0
2023-01-30 13:30:00,91.21,91.28,91.14,91.22,12685.0,87.0034,87.0702,86.9366,87.0129,12685.0
2023-01-30 14:00:00,91.25,91.26,91.14,91.17,9955.0,87.0416,87.0511,86.9366,86.9653,9955.0
2023-01-30 14:30:00,91.16,91.16,90.95,91.11,34473.0,86.9557,86.9557,86.7554,86.908,34473.0
2023-01-30 15:00:00,91.09,91.15,91.0,91.07,17330.0,86.8889,86.9462,86.8031,86.8699,17330.0
2023-01-30 15:30:00,91.06,91.29,91.02,91.19,71929.0,86.8603,87.0797,86.8222,86.9843,71929.0
2023-01-31 09:30:00,91.2,91.57,90.87,91.31,32201.0,86.9939,87.3468,86.6791,87.0988,32201.0
2023-01-31 10:00:00,91.25,91.47,90.93,91.26,56631.0,87.0416,87.2514,86.7363,87.0511,56631.0
2023-01-31 10:30:00,91.28,91.28,91.07,91.23,14881.0,87.0702,87.0702,86.8699,87.0225,14881.0
2023-01-31 11:00:00,91.28,91.39,91.26,91.36,10841.0,87.0702,87.1751,87.0511,87.1465,10841.0
2023-01-31 11:30:00,91.38,91.43,91.33,91.43,18671.0,87.1656,87.2133,87.1179,87.2133,18671.0
2023-01-31 12:00:00,91.42,91.45,91.08,91.27,38210.0,87.2037,87.2323,86.8794,87.0606,38210.0
2023-01-31 12:30:00,91.27,91.28,90.85,91.03,114653.0,87.0606,87.0702,86.66,86.8317,114653.0
2023-01-31 13:00:00,91.01,91.18,90.87,90.9,17878.0,86.8126,86.9748,86.6791,86.7077,17878.0
2023-01-31 13:30:00,90.9,91.12,90.9,91.05,40622.0,86.7077,86.9176,86.7077,86.8508,40622.0
2023-01-31 14:00:00,91.05,91.25,90.93,91.11,23295.0,86.8508,87.0416,86.7363,86.908,23295.0
2023-01-31 14:30:00,91.12,91.2,91.06,91.11,24323.0,86.9176,86.9939,86.8603,86.908,24323.0
2023-01-31 15:00:00,91.13,91.28,90.97,91.21,80871.0,86.9271,87.0702,86.7745,87.0034,80871.0
2023-01-31 15:30:00,91.23,91.96,91.23,91.93,94225.0,87.0225,87.7188,87.0225,87.6902,94225.0
2023-02-01 09:30:00,91.93,95.83,91.53,95.45,103599.0,87.6902,91.4103,87.3086,91.0479,103599.0
2023-02-01 10:00:00,95.47,96.92,94.97,95.25,68748.0,91.0669,92.4501,90.59,90.8571,68748.0
2023-02-01 10:30:00,95.15,96.51,95.15,95.58,51147.0,90.7617,92.059,90.7617,91.1719,51147.0
2023-02-01 11:00:00,95.58,95.93,95.14,95.93,31094.0,91.1719,91.5057,90.7522,91.5057,31094.0
2023-02-01 11:30:00,95.93,96.0,95.36,95.84,39300.0,91.5057,91.5725,90.962,91.4199,39300.0
2023-02-01 12:00:00,95.85,95.99,95.14,95.16,29126.0,91.4294,91.563,90.7522,90.7712,29126.0
2023-02-01 12:30:00,95.12,95.17,94.05,94.5,42965.0,90.7331,90.7808,89.7124,90.1417,42965.0
2023-02-01 13:00:00,94.5,95.21,94.49,95.21,74037.0,90.1417,90.8189,90.1321,90.8189,74037.0
2023-02-01 13:30:00,95.21,95.42,94.93,95.23,46782.0,90.8189,91.0192,90.5518,90.838,46782.0
2023-02-01 14:00:00,95.11,95.43,94.78,95.38,42379.0,90.7235,91.0288,90.4088,90.9811,42379.0
2023-02-01 14:30:00,95.39,96.66,94.98,96.38,89024.0,90.9906,92.2021,90.5995,91.935,89024.0
2023-02-01 15:00:00,96.44,96.66,95.86,96.55,83890.0,91.9922,92.2021,91.4389,92.0971,83890.0
2023-02-01 15:30:00,96.55,97.08,96.55,97.07,146890.0,92.0971,92.6027,92.0971,92.5931,146890.0
2023-02-02 09:30:00,96.01,96.14,94.79,95.95,227855.0,91.582,91.706,90.4183,91.5248,227855.0
2023-02-02 10:00:00,96.01,96.26,94.54,95.3,59227.0,91.582,91.8205,90.1798,90.9048,59227.0
2023-02-02 10:30:00,95.38,96.04,95.33,95.99,82491.0,90.9811,91.6106,90.9334,91.563,82491.0
2023-02-02 11:00:00,95.99,96.33,95.83,95.91,74931.0,91.563,91.8873,91.4103,91.4866,74931.0
2023-02-02 11:30:00,95.91,96.01,94.92,95.0,61548.0,91.4866,91.582,90.5423,90.6186,61548.0
2023-02-02 12:00:00,95.0,95.02,94.26,94.31,56860.0,90.6186,90.6377,89.9127,89.9604,56860.0
2023-02-02 12:30:00,94.31,94.51,93.89,94.19,60620.0,89.9604,90.1512,89.5598,89.846,60620.0
2023-02-02 13:00:00,94.19,94.3,93.82,94.2,47228.0,89.846,89.9509,89.493,89.8555,47228.0
2023-02-02 13:30:00,94.2,94.82,94.16,94.77,75387.0,89.8555,90.4469,89.8174,90.3992,75387.0
2023-02-02 14:00:00,94.79,95.22,94.63,94.82,76138.0,90.4183,90.8285,90.2657,90.4469,76138.0
2023-02-02 14:30:00,94.84,94.86,94.27,94.27,45225.0,90.466,90.4851,89.9223,89.9223,45225.0
2023-02-02 15:00:00,94.31,94.64,94.3,94.52,65493.0,89.9604,90.2752,89.9509,90.1607,65493.0
2023-02-02 15:30:00,94.52,94.76,94.2,94.23,190542.0,90.1607,90.3897,89.8555,89.8841,190542.0
2023-02-03 09:30:00,93.0,93.26,92.32,92.46,71982.0,88.7109,88.9589,88.0622,88.1958,71982.0
2023-02-03 10:00:00,92.55,93.05,92.31,92.91,27790.0,88.2816,88.7585,88.0527,88.625,27790.0
2023-02-03 10:30:00,92.84,93.3,92.76,93.17,24224.0,88.5582,88.997,88.4819,88.873,24224.0
2023-02-03 11:00:00,93.16,93.24,92.93,93.24,20302.0,88.8635,88.9398,88.6441,88.9398,20302.0
2023-02-03 11:30:00,93.22,93.25,92.82,92.87,20041.0,88.9207,88.9493,88.5392,88.5868,20041.0
2023-02-03 12:00:00,92.88,93.09,92.84,92.89,16488.0,88.5964,88.7967,88.5582,88.6059,16488.0
2023-02-03 12:30:00,92.93,93.08,92.79,92.8,15647.0,88.6441,88.7872,88.5105,88.5201,15647.0
2023-02-03 13:00:00,92.76,92.76,92.47,92.66,15863.0,88.4819,88.4819,88.2053,88.3865,15863.0
2023-02-03 13:30:00,92.65,92.81,92.47,92.81,41183.0,88.377,88.5296,88.2053,88.5296,41183.0
2023-02-03 14:00:00,92.8,92.97,92.66,92.79,22972.0,88.5201,88.6822,88.3865,88.5105,22972.0
2023-02-03 14:30:00,92.77,92.9,92.6,92.62,27952.0,88.4915,88.6155,88.3293,88.3484,27952.0
2023-02-03 15:00:00,92.64,93.02,92.59,92.87,48708.0,88.3675,88.7299,88.3198,88.5868,48708.0
2023-02-03 15:30:00,92.91,93.03,92.77,92.84,59048.0,88.625,88.7395,88.4915,88.5582,59048.0
2023-02-06 09:30:00,92.16,92.54,92.02,92.44,51916.0,87.9096,88.2721,87.776,88.1767,51916.0
2023-02-06 10:00:00,92.38,92.74,92.33,92.72,17384.0,88.1194,88.4628,88.0718,88.4438,17384.0
2023-02-06 10:30:00,92.68,92.91,92.62,92.83,12623.0,88.4056,88.625,88.3484,88.5487,12623.0
2023-02-06 11:00:00,92.83,93.13,92.78,93.04,18105.0,88.5487,88.8349,88.501,88.749,18105.0
2023-02-06 11:30:00,93.04,93.05,92.73,92.86,15193.0,88.749,88.7585,88.4533,88.5773,15193.0
2023-02-06 12:00:00,92.86,92.87,92.59,92.7,12956.0,88.5773,88.5868,88.3198,88.4247,12956.0
2023-02-06 12:30:00,92.68,92.79,92.51,92.7,16565.0,88.4056,88.5105,88.2435,88.4247,16565.0
2023-02-06 13:00:00,92.68,92.75,92.61,92.7,9032.0,88.4056,88.4724,88.3388,88.4247,9032.0
2023-02-06 13:30:00,92.66,92.81,92.65,92.75,22332.0,88.3865,88.5296,88.377,88.4724,22332.0
2023-02-06 14:00:00,92.78,92.89,92.77,92.79,14124.0,88.501,88.6059,88.4915,88.5105,14124.0
2023-02-06 14:30:00,92.8,92.86,92.7,92.75,18004.0,88.5201,88.5773,88.4247,88.4724,18004.0
2023-02-06 15:00:00,92.77,92.94,92.64,92.84,25326.0,88.4915,88.6536,88.3675,88.5582,25326.0
2023-02-06 15:30:00,92.82,93.11,92.76,93.01,89841.0,88.5392,88.8158,88.4819,88.7204,89841.0
2023-02-07 09:30:00,93.0,93.73,92.74,93.57,47865.0,88.7109,89.4072,88.4628,89.2546,47865.0
2023-02-07 10:00:00,93.57,93.94,93.52,93.62,31523.0,89.2546,89.6075,89.2069,89.3023,31523.0
2023-02-07 10:30:00,93.62,93.9,93.48,93.61,42351.0,89.3023,89.5693,89.1687,89.2927,42351.0
2023-02-07 11:00:00,93.67,94.17,93.6,93.87,95665.0,89.35,89.8269,89.2832,89.5407,95665.0
2023-02-07 11:30:00,93.87,94.15,93.83,93.94,21215.0,89.5407,89.8078,89.5026,89.6075,21215.0
2023-02-07 12:00:00,93.95,94.24,93.95,94.23,24291.0,89.617,89.8937,89.617,89.8841,24291.0
2023-02-07 12:30:00,94.25,95.08,94.24,94.95,61087.0,89.9032,90.6949,89.8937,90.5709,61087.0
2023-02-07 13:00:00,94.97,95.18,94.48,94.51,55744.0,90.59,90.7903,90.1226,90.1512,55744.0
2023-02-07 13:30:00,94.48,94.48,94.15,94.42,40947.0,90.1226,90.1226,89.8078,90.0654,40947.0
2023-02-07 14:00:00,94.43,95.04,94.43,94.95,30625.0,90.0749,90.6568,90.0749,90.5709,30625.0
2023-02-07 14:30:00,94.95,95.13,94.9,95.11,27484.0,90.5709,90.7426,90.5232,90.7235,27484.0
2023-02-07 15:00:00,95.12,95.35,94.68,95.03,193524.0,90.7331,90.9525,90.3134,90.6472,193524.0
2023-02-07 15:30:00,95.05,95.36,94.82,95.18,128250.0,90.6663,90.962,90.4469,90.7903,128250.0
2023-02-08 09:30:00,94.64,96.29,94.64,96.25,50733.0,90.2752,91.8491,90.2752,91.811,50733.0
2023-02-08 10:00:00,96.19,96.5,95.76,96.48,49583.0,91.7537,92.0494,91.3436,92.0304,49583.0
2023-02-08 10:30:00,96.44,96.48,95.69,95.83,60186.0,91.9922,92.0304,91.2768,91.4103,60186.0
2023-02-08 11:00:00,95.65,95.9,95.56,95.74,18286.0,91.2386,91.4771,91.1528,91.3245,18286.0
2023-02-08 11:30:00,95.73,95.76,95.32,95.4,14829.0,91.3149,91.3436,90.9239,91.0002,14829.0
2023-02-08 12:00:00,95.41,95.6,95.27,95.42,15586.0,91.0097,91.1909,90.8762,91.0192,15586.0
2023-02-08 12:30:00,95.43,95.44,95.19,95.3,15082.0,91.0288,91.0383,90.7998,90.9048,15082.0
2023-02-08 13:00:00,95.28,95.55,95.27,95.45,17761.0,90.8857,91.1432,90.8762,91.0479,17761.0
2023-02-08 13:30:00,95.45,95.45,95.22,95.33,17161.0,91.0479,91.0479,90.8285,90.9334,17161.0
2023-02-08 14:00:00,95.31,95.32,95.16,95.17,13975.0,90.9143,90.9239,90.7712,90.7808,13975.0
2023-02-08 14:30:00,95.19,95.22,95.06,95.2,15696.0,90.7998,90.8285,90.6758,90.8094,15696.0
2023-02-08 15:00:00,95.23,95.25,95.06,95.2,20041.0,90.838,90.8571,90.6758,90.8094,20041.0
2023-02-08 15:30:00,95.23,95.44,95.11,95.25,67663.0,90.838,91.0383,90.7235,90.8571,67663.0
2023-02-09 09:30:00,95.64,96.1,95.51,95.88,22691.0,91.2291,91.6679,91.1051,91.458,22691.0
2023-02-09 10:00:00,95.95,96.1,95.81,96.06,14342.0,91.5248,91.6679,91.3913,91.6297,14342.0
2023-02-09 10:30:00,96.03,96.5,96.02,96.23,14463.0,91.6011,92.0494,91.5916,91.7919,14463.0
2023-02-09 11:00:00,96.27,96.39,95.81,96.2,17884.0,91.83,91.9445,91.3913,91.7633,17884.0
2023-02-09 11:30:00,96.15,96.17,96.05,96.06,9336.0,91.7156,91.7347,91.6202,91.6297,9336.0
2023-02-09 12:00:00,96.11,96.3,96.11,96.2,14476.0,91.6774,91.8587,91.6774,91.7633,14476.0
2023-02-09 12:30:00,96.16,96.25,95.89,96.02,16017.0,91.7251,91.811,91.4676,91.5916,16017.0
2023-02-09 13:00:00,95.98,95.98,95.74,95.79,14118.0,91.5534,91.5534,91.3245,91.3722,14118.0
2023-02-09 13:30:00,95.74,95.8,95.58,95.72,14653.0,91.3245,91.3817,91.1719,91.3054,14653.0
2023-02-09 14:00:00,95.75,95.76,95.3,95.4,15759.0,91.334,91.3436,90.9048,91.0002,15759.0
2023-02-09 14:30:00,95.37,95.55,95.37,95.48,13149.0,90.9715,91.1432,90.9715,91.0765,13149.0
2023-02-09 15:00:00,95.48,95.58,95.3,95.37,22258.0,91.0765,91.1719,90.9048,90.9715,22258.0
2023-02-09 15:30:00,95.37,95.7,95.17,95.39,134569.0,90.9715,91.2863,90.7808,90.9906,134569.0
2023-02-10 09:30:00,95.41,95.98,95.41,95.98,75054.0,91.0097,91.5534,91.0097,91.5534,75054.0
2023-02-10 10:00:00,95.91,96.18,95.59,95.9,55240.0,91.4866,91.7442,91.1814,91.4771,55240.0
2023-02-10 10:30:00,95.95,96.03,95.63,95.82,28866.0,91.5248,91.6011,91.2196,91.4008,28866.0
2023-02-10 11:00:00,95.99,96.15,95.74,95.77,37906.0,91.563,91.7156,91.3245,91.3531,37906.0
2023-02-10 11:30:00,95.76,95.9,95.61,95.76,26318.0,91.3436,91.4771,91.2005,91.3436,26318.0
2023-02-10 12:00:00,95.75,95.81,95.63,95.78,10209.0,91.334,91.3913,91.2196,91.3626,10209.0
2023-02-10 12:30:00,95.79,96.07,95.79,96.06,9605.0,91.3722,91.6393,91.3722,91.6297,9605.0
2023-02-10 13:00:00,96.1,96.41,96.03,96.23,26430.0,91.6679,91.9636,91.6011,91.7919,26430.0
2023-02-10 13:30:00,96.22,96.3,95.96,96.15,23784.0,91.7823,91.8587,91.5343,91.7156,23784.0
2023-02-10 14:00:00,96.16,96.16,95.98,95.98,12136.0,91.7251,91.7251,91.5534,91.5534,12136.0
2023-02-10 14:30:00,95.96,96.05,95.92,96.03,13276.0,91.5343,91.6202,91.4962,91.6011,13276.0
2023-02-10 15:00:00,96.05,96.26,95.97,96.01,26566.0,91.6202,91.8205,91.5439,91.582,26566.0
2023-02-10 15:30:00,96.04,96.21,95.93,95.98,70553.0,91.6106,91.7728,91.5057,91.5534,70553.0
2023-02-13 09:30:00,95.73,96.06,95.55,95.55,45034.0,91.3149,91.6297,91.1432,91.1432,45034.0
2023-02-13 10:00:00,95.68,96.29,95.68,96.12,21731.0,91.2673,91.8491,91.2673,91.687,21731.0
2023-02-13 10:30:00,96.14,96.3,96.09,96.25,16262.0,91.706,91.8587,91.6583,91.811,16262.0
2023-02-13 11:00:00,96.3,96.45,96.17,96.42,18059.0,91.8587,92.0017,91.7347,91.9731,18059.0
2023-02-13 11:30:00,96.43,96.57,96.3,96.33,20085.0,91.9827,92.1162,91.8587,91.8873,20085.0
2023-02-13 12:00:00,96.35,96.4,96.22,96.31,22288.0,91.9064,91.954,91.7823,91.8682,22288.0
2023-02-13 12:30:00,96.31,96.36,96.2,96.3,28303.0,91.8682,91.9159,91.7633,91.8587,28303.0
2023-02-13 13:00:00,96.3,96.55,96.29,96.46,12304.0,91.8587,92.0971,91.8491,92.0113,12304.0
2023-02-13 13:30:00,96.48,96.75,96.45,96.75,14504.0,92.0304,92.2879,92.0017,92.2879,14504.0
2023-02-13 14:00:00,96.75,96.78,96.48,96.68,22323.0,92.2879,92.3165,92.0304,92.2211,22323.0
2023-02-13 14:30:00,96.68,96.9,96.68,96.86,19034.0,92.2211,92.431,92.2211,92.3928,19034.0
2023-02-13 15:00:00,96.86,96.87,96.6,96.62,26353.0,92.3928,92.4024,92.1448,92.1639,26353.0
2023-02-13 15:30:00,96.59,96.81,96.56,96.7,59359.0,92.1353,92.3451,92.1067,92.2402,59359.0
2023-02-14 09:30:00,97.0,97.0,96.36,96.62,16776.0,92.5264,92.5264,91.9159,92.1639,16776.0
2023-02-14 10:00:00,96.62,97.0,96.46,96.83,29711.0,92.1639,92.5264,92.0113,92.3642,29711.0
2023-02-14 10:30:00,96.81,96.82,96.28,96.52,39695.0,92.3451,92.3547,91.8396,92.0685,39695.0
2023-02-14 11:00:00,96.52,96.77,96.13,96.18,50069.0,92.0685,92.307,91.6965,91.7442,50069.0
2023-02-14 11:30:00,96.02,96.22,95.84,95.96,30800.0,91.5916,91.7823,91.4199,91.5343,30800.0
2023-02-14 12:00:00,95.96,96.09,95.88,96.0,13913.0,91.5343,91.6583,91.458,91.5725,13913.0
2023-02-14 12:30:00,96.0,96.08,95.93,96.07,8263.0,91.5725,91.6488,91.5057,91.6393,8263.0
2023-02-14 13:00:00,96.01,96.4,96.01,96.13,8480.0,91.582,91.954,91.582,91.6965,8480.0
2023-02-14 13:30:00,96.17,96.23,96.01,96.04,8179.0,91.7347,91.7919,91.582,91.6106,8179.0
2023-02-14 14:00:00,96.03,96.13,95.83,95.9,8928.0,91.6011,91.6965,91.4103,91.4771,8928.0
2023-02-14 14:30:00,95.9,96.14,95.87,96.14,18563.0,91.4771,91.706,91.4485,91.706,18563.0
2023-02-14 15:00:00,96.15,96.16,95.85,95.93,24818.0,91.7156,91.7251,91.4294,91.5057,24818.0
2023-02-14 15:30:00,95.91,96.0,95.7,95.72,50446.0,91.4866,91.5725,91.2863,91.3054,50446.0
2023-02-15 09:30:00,95.17,96.08,95.17,95.67,28377.0,90.7808,91.6488,90.7808,91.2577,28377.0
2023-02-15 10:00:00,95.76,96.14,95.62,96.03,14904.0,91.3436,91.706,91.21,91.6011,14904.0
2023-02-15 10:30:00,96.1,96.43,96.1,96.27,12642.0,91.6679,91.9827,91.6679,91.83,12642.0
2023-02-15 11:00:00,96.26,96.48,96.26,96.48,9410.0,91.8205,92.0304,91.8205,92.0304,9410.0
2023-02-15 11:30:00,96.37,96.42,96.27,96.34,33230.0,91.9254,91.9731,91.83,91.8968,33230.0
2023-02-15 12:00:00,96.4,96.42,96.24,96.35,8790.0,91.954,91.9731,91.8014,91.9064,8790.0
2023-02-15 12:30:00,96.34,96.68,96.3,96.63,10286.0,91.8968,92.2211,91.8587,92.1734,10286.0
2023-02-15 13:00:00,96.62,96.76,96.52,96.73,45338.0,92.1639,92.2974,92.0685,92.2688,45338.0
2023-02-15 13:30:00,96.71,96.71,96.55,96.61,21896.0,92.2497,92.2497,92.0971,92.1544,21896.0
2023-02-15 14:00:00,96.63,96.79,96.6,96.68,39283.0,92.1734,92.3261,92.1448,92.2211,39283.0
2023-02-15 14:30:00,96.68,96.78,96.62,96.62,28177.0,92.2211,92.3165,92.1639,92.1639,28177.0
2023-02-15 15:00:00,96.64,97.0,96.64,96.85,41148.0,92.183,92.5264,92.183,92.3833,41148.0
2023-02-15 15:30:00,96.82,97.0,96.72,97.0,77278.0,92.3547,92.5264,92.2593,92.5264,77278.0
2023-02-16 09:30:00,96.5,96.95,95.85,95.92,34561.0,92.0494,92.4787,91.4294,91.4962,34561.0
2023-02-16 10:00:00,95.9,96.06,95.49,95.64,40672.0,91.4771,91.6297,91.086,91.2291,40672.0
2023-02-16 10:30:00,95.67,96.02,95.67,95.88,57228.0,91.2577,91.5916,91.2577,91.458,57228.0
2023-02-16 11:00:00,95.88,96.0,95.81,95.94,30936.0,91.458,91.5725,91.3913,91.5153,30936.0
2023-02-16 11:30:00,95.93,95.97,95.68,95.7,20798.0,91.5057,91.5439,91.2673,91.2863,20798.0
2023-02-16 12:00:00,95.7,95.94,95.69,95.85,38515.0,91.2863,91.5153,91.2768,91.4294,38515.0
2023-02-16 12:30:00,95.82,96.0,95.76,95.89,61741.0,91.4008,91.5725,91.3436,91.4676,61741.0
2023-02-16 13:00:00,95.9,96.2,95.82,95.84,32493.0,91.4771,91.7633,91.4008,91.4199,32493.0
2023-02-16 13:30:00,95.85,96.0,95.85,95.87,79560.0,91.4294,91.5725,91.4294,91.4485,79560.0
2023-02-16 14:00:00,95.88,96.09,95.87,95.97,22460.0,91.458,91.6583,91.4485,91.5439,22460.0
2023-02-16 14:30:00,95.96,96.09,95.89,96.01,14561.0,91.5343,91.6583,91.4676,91.582,14561.0
2023-02-16 15:00:00,95.98,95.98,95.78,95.84,19493.0,91.5534,91.5534,91.3626,91.4199,19493.0
2023-02-16 15:30:00,95.84,95.88,95.58,95.62,43216.0,91.4199,91.458,91.1719,91.21,43216.0
2023-02-17 09:30:00,95.52,95.59,94.96,95.01,22560.0,91.1146,91.1814,90.5805,90.6282,22560.0
2023-02-17 10:00:00,94.98,95.79,94.95,95.59,27978.0,90.5995,91.3722,90.5709,91.1814,27978.0
2023-02-17 10:30:00,95.6,95.61,95.19,95.21,21011.0,91.1909,91.2005,90.7998,90.8189,21011.0
2023-02-17 11:00:00,95.22,95.37,95.09,95.2,18026.0,90.8285,90.9715,90.7045,90.8094,18026.0
2023-02-17 11:30:00,95.2,95.26,95.0,95.12,29896.0,90.8094,90.8666,90.6186,90.7331,29896.0
2023-02-17 12:00:00,95.12,95.46,95.09,95.46,9393.0,90.7331,91.0574,90.7045,91.0574,9393.0
2023-02-17 12:30:00,95.47,95.48,95.04,95.16,8303.0,91.0669,91.0765,90.6568,90.7712,8303.0
2023-02-17 13:00:00,95.16,95.23,95.07,95.09,9209.0,90.7712,90.838,90.6854,90.7045,9209.0
2023-02-17 13:30:00,95.08,95.2,95.07,95.2,7517.0,90.6949,90.8094,90.6854,90.8094,7517.0
2023-02-17 14:00:00,95.2,95.2,95.09,95.17,17649.0,90.8094,90.8094,90.7045,90.7808,17649.0
2023-02-17 14:30:00,95.18,95.2,95.12,95.16,10234.0,90.7903,90.8094,90.7331,90.7712,10234.0
2023-02-17 15:00:00,95.17,95.2,95.0,95.04,18979.0,90.7808,90.8094,90.6186,90.6568,18979.0
2023-02-17 15:30:00,95.03,95.13,94.54,94.86,78694.0,90.6472,90.7426,90.1798,90.4851,78694.0
2023-02-21 09:30:00,93.94,94.46,93.88,94.34,51452.0,89.6075,90.1035,89.5503,89.9891,51452.0
2023-02-21 10:00:00,94.36,94.42,94.21,94.42,16099.0,90.0081,90.0654,89.865,90.0654,16099.0
2023-02-21 10:30:00,94.41,94.42,93.99,94.07,18892.0,90.0558,90.0654,89.6552,89.7315,18892.0
2023-02-21 11:00:00,94.12,94.13,93.69,93.91,24466.0,89.7792,89.7887,89.369,89.5789,24466.0
2023-02-21 11:30:00,93.91,94.05,93.89,93.89,8532.0,89.5789,89.7124,89.5598,89.5598,8532.0
2023-02-21 12:00:00,93.95,94.08,93.95,94.07,13113.0,89.617,89.741,89.617,89.7315,13113.0
2023-02-21 12:30:00,94.1,94.4,94.05,94.4,19415.0,89.7601,90.0463,89.7124,90.0463,19415.0
2023-02-21 13:00:00,94.38,94.44,94.33,94.43,19600.0,90.0272,90.0844,89.9795,90.0749,19600.0
2023-02-21 13:30:00,94.41,94.67,94.4,94.58,15456.0,90.0558,90.3038,90.0463,90.218,15456.0
2023-02-21 14:00:00,94.62,94.63,94.48,94.58,11559.0,90.2561,90.2657,90.1226,90.218,11559.0
2023-02-21 14:30:00,94.59,94.63,94.57,94.61,19282.0,90.2275,90.2657,90.2084,90.2466,19282.0
2023-02-21 15:00:00,94.61,94.68,94.59,94.67,35599.0,90.2466,90.3134,90.2275,90.3038,35599.0
2023-02-21 15:30:00,94.67,95.1,94.67,95.08,153033.0,90.3038,90.714,90.3038,90.6949,153033.0
2023-02-22 09:30:00,95.2,95.84,94.73,95.17,19742.0,90.8094,91.4199,90.3611,90.7808,19742.0
2023-02-22 10:00:00,95.17,95.26,94.99,95.17,14727.0,90.7808,90.8666,90.6091,90.7808,14727.0
2023-02-22 10:30:00,95.13,95.25,94.81,95.16,14750.0,90.7426,90.8571,90.4374,90.7712,14750.0
2023-02-22 11:00:00,95.22,95.29,95.06,95.13,9648.0,90.8285,90.8952,90.6758,90.7426,9648.0
2023-02-22 11:30:00,95.1,95.24,95.01,95.24,10554.0,90.714,90.8475,90.6282,90.8475,10554.0
2023-02-22 12:00:00,95.23,95.43,95.19,95.41,13484.0,90.838,91.0288,90.7998,91.0097,13484.0
2023-02-22 12:30:00,95.39,95.46,95.31,95.41,16472.0,90.9906,91.0574,90.9143,91.0097,16472.0
2023-02-22 13:00:00,95.4,95.54,95.37,95.54,6462.0,91.0002,91.1337,90.9715,91.1337,6462.0
2023-02-22 13:30:00,95.52,95.58,95.45,95.55,19744.0,91.1146,91.1719,91.0479,91.1432,19744.0
2023-02-22 14:00:00,95.52,95.72,95.36,95.43,26821.0,91.1146,91.3054,90.962,91.0288,26821.0
2023-02-22 14:30:00,95.42,95.42,94.8,94.85,22109.0,91.0192,91.0192,90.4278,90.4755,22109.0
2023-02-22 15:00:00,94.87,95.12,94.85,94.95,25134.0,90.4946,90.7331,90.4755,90.5709,25134.0
2023-02-22 15:30:00,94.92,95.03,94.75,94.88,57003.0,90.5423,90.6472,90.3801,90.5041,57003.0
2023-02-23 09:30:00,94.88,95.62,94.88,95.32,15057.0,90.5041,91.21,90.5041,90.9239,15057.0
2023-02-23 10:00:00,95.28,95.28,95.05,95.15,19535.0,90.8857,90.8857,90.6663,90.7617,19535.0
2023-02-23 10:30:00,95.09,95.14,94.74,94.82,13929.0,90.7045,90.7522,90.3706,90.4469,13929.0
2023-02-23 11:00:00,94.81,94.83,94.23,94.27,13349.0,90.4374,90.4565,89.8841,89.9223,13349.0
2023-02-23 11:30:00,94.31,94.43,93.99,93.99,7381.0,89.9604,90.0749,89.6552,89.6552,7381.0
2023-02-23 12:00:00,93.98,93.98,93.58,93.62,17908.0,89.6457,89.6457,89.2641,89.3023,17908.0
2023-02-23 12:30:00,93.55,93.89,93.55,93.88,31390.0,89.2355,89.5598,89.2355,89.5503,31390.0
2023-02-23 13:00:00,93.88,94.03,93.8,93.83,11216.0,89.5503,89.6933,89.474,89.5026,11216.0
2023-02-23 13:30:00,93.82,94.11,93.62,93.9,40032.0,89.493,89.7697,89.3023,89.5693,40032.0
2023-02-23 14:00:00,93.86,94.09,93.83,94.05,10840.0,89.5312,89.7506,89.5026,89.7124,10840.0
2023-02-23 14:30:00,94.04,94.33,94.02,94.2,17436.0,89.7029,89.9795,89.6838,89.8555,17436.0
2023-02-23 15:00:00,94.19,94.52,94.19,94.41,32158.0,89.846,90.1607,89.846,90.0558,32158.0
2023-02-23 15:30:00,94.38,94.4,94.02,94.36,78324.0,90.0272,90.0463,89.6838,90.0081,78324.0
2023-02-24 09:30:00,94.09,94.49,93.4,93.56,13222.0,89.7506,90.1321,89.0924,89.245,13222.0
2023-02-24 10:00:00,93.48,93.71,93.43,93.48,14196.0,89.1687,89.3881,89.121,89.1687,14196.0
2023-02-24 10:30:00,93.47,93.5,93.33,93.35,8096.0,89.1592,89.1878,89.0256,89.0447,8096.0
2023-02-24 11:00:00,93.39,93.46,93.29,93.34,11448.0,89.0829,89.1496,88.9875,89.0352,11448.0
2023-02-24 11:30:00,93.38,93.55,93.24,93.55,46497.0,89.0733,89.2355,88.9398,89.2355,46497.0
2023-02-24 12:00:00,93.55,93.61,93.39,93.41,18549.0,89.2355,89.2927,89.0829,89.1019,18549.0
2023-02-24 12:30:00,93.44,93.58,93.27,93.27,11796.0,89.1306,89.2641,88.9684,88.9684,11796.0
2023-02-24 13:00:00,93.24,93.26,93.12,93.14,6379.0,88.9398,88.9589,88.8253,88.8444,6379.0
2023-02-24 13:30:00,93.13,93.46,93.03,93.39,10400.0,88.8349,89.1496,88.7395,89.0829,10400.0
2023-02-24 14:00:00,93.38,93.46,93.29,93.3,21025.0,89.0733,89.1496,88.9875,88.997,21025.0
2023-02-24 14:30:00,93.29,93.47,93.22,93.43,20680.0,88.9875,89.1592,88.9207,89.121,20680.0
2023-02-24 15:00:00,93.42,93.44,93.23,93.3,14393.0,89.1115,89.1306,88.9302,88.997,14393.0
2023-02-24 15:30:00,93.29,93.41,93.01,93.41,80174.0,88.9875,89.1019,88.7204,89.1019,80174.0
2023-02-27 09:30:00,93.45,93.65,93.22,93.37,23485.0,89.1401,89.3309,88.9207,89.0638,23485.0
2023-02-27 10:00:00,93.37,93.59,93.32,93.45,17276.0,89.0638,89.2736,89.0161,89.1401,17276.0
2023-02-27 10:30:00,93.4,93.4,92.94,92.98,21700.0,89.0924,89.0924,88.6536,88.6918,21700.0
2023-02-27 11:00:00,93.0,93.01,92.68,92.68,16151.0,88.7109,88.7204,88.4056,88.4056,16151.0
2023-02-27 11:30:00,92.7,92.72,92.52,92.61,9298.0,88.4247,88.4438,88.253,88.3388,9298.0
2023-02-27 12:00:00,92.62,92.69,92.46,92.53,29053.0,88.3484,88.4151,88.1958,88.2625,29053.0
2023-02-27 12:30:00,92.54,92.59,92.39,92.45,16132.0,88.2721,88.3198,88.129,88.1862,16132.0
2023-02-27 13:00:00,92.45,92.64,92.43,92.63,13458.0,88.1862,88.3675,88.1671,88.3579,13458.0
2023-02-27 13:30:00,92.64,92.69,92.34,92.44,25056.0,88.3675,88.4151,88.0813,88.1767,25056.0
2023-02-27 14:00:00,92.44,92.5,92.21,92.26,26639.0,88.1767,88.2339,87.9573,88.005,26639.0
2023-02-27 14:30:00,92.26,92.41,92.25,92.37,34012.0,88.005,88.1481,87.9954,88.1099,34012.0
2023-02-27 15:00:00,92.36,92.39,92.05,92.34,99027.0,88.1004,88.129,87.8047,88.0813,99027.0
2023-02-27 15:30:00,92.34,92.6,92.17,92.6,94902.0,88.0813,88.3293,87.9191,88.3293,94902.0
2023-02-28 09:30:00,92.42,92.54,92.01,92.05,20836.0,88.1576,88.2721,87.7665,87.8047,20836.0
2023-02-28 10:00:00,92.05,92.18,92.02,92.17,17062.0,87.8047,87.9287,87.776,87.9191,17062.0
2023-02-28 10:30:00,92.2,92.43,92.19,92.25,37373.0,87.9477,88.1671,87.9382,87.9954,37373.0
2023-02-28 11:00:00,92.28,92.32,92.08,92.09,16838.0,88.0241,88.0622,87.8333,87.8428,16838.0
2023-02-28 11:30:00,92.05,92.06,91.77,91.84,11372.0,87.8047,87.8142,87.5376,87.6044,11372.0
2023-02-28 12:00:00,91.81,92.07,91.73,92.03,10663.0,87.5757,87.8237,87.4994,87.7856,10663.0
2023-02-28 12:30:00,92.05,92.07,91.86,91.95,11475.0,87.8047,87.8237,87.6234,87.7093,11475.0
2023-02-28 13:00:00,91.96,92.1,91.78,92.04,61726.0,87.7188,87.8524,87.5471,87.7951,61726.0
2023-02-28 13:30:00,92.07,92.12,92.0,92.04,17141.0,87.8237,87.8714,87.757,87.7951,17141.0
2023-02-28 14:00:00,92.04,92.05,91.87,91.87,18291.0,87.7951,87.8047,87.633,87.633,18291.0
2023-02-28 14:30:00,91.9,91.9,91.77,91.79,25190.0,87.6616,87.6616,87.5376,87.5567,25190.0
2023-02-28 15:00:00,91.77,91.87,91.71,91.73,25649.0,87.5376,87.633,87.4803,87.4994,25649.0
2023-02-28 15:30:00,91.76,91.76,91.59,91.6,69549.0,87.528,87.528,87.3659,87.3754,69549.0
2023-03-01 09:30:00,91.57,92.25,91.27,91.96,15866.0,87.3468,87.9954,87.0606,87.7188,15866.0
2023-03-01 10:00:00,92.03,92.13,91.75,91.75,17081.0,87.7856,87.881,87.5185,87.5185,17081.0
2023-03-01 10:30:00,91.77,92.18,91.77,91.93,9053.0,87.5376,87.9287,87.5376,87.6902,9053.0
2023-03-01 11:00:00,91.98,91.98,91.36,91.52,13999.0,87.7379,87.7379,87.1465,87.2991,13999.0
2023-03-01 11:30:00,91.53,91.94,91.53,91.86,14589.0,87.3086,87.6997,87.3086,87.6234,14589.0
2023-03-01 12:00:00,91.89,92.03,91.64,91.64,11312.0,87.652,87.7856,87.4136,87.4136,11312.0
2023-03-01 12:30:00,91.63,91.81,91.6,91.8,16678.0,87.404,87.5757,87.3754,87.5662,16678.0
2023-03-01 13:00:00,91.82,91.82,91.65,91.69,10750.0,87.5853,87.5853,87.4231,87.4613,10750.0
2023-03-01 13:30:00,91.68,91.71,91.56,91.68,12992.0,87.4517,87.4803,87.3373,87.4517,12992.0
2023-03-01 14:00:00,91.65,91.65,91.48,91.5,12347.0,87.4231,87.4231,87.261,87.28,12347.0
2023-03-01 14:30:00,91.46,91.59,91.38,91.54,13485.0,87.2419,87.3659,87.1656,87.3182,13485.0
2023-03-01 15:00:00,91.58,91.65,91.45,91.45,23902.0,87.3563,87.4231,87.2323,87.2323,23902.0
2023-03-01 15:30:00,91.45,91.7,91.44,91.54,95113.0,87.2323,87.4708,87.2228,87.3182,95113.0
2023-03-02 09:30:00,91.34,91.67,91.1,91.57,20662.0,87.1274,87.4422,86.8985,87.3468,20662.0
2023-03-02 10:00:00,91.6,91.6,91.3,91.46,21382.0,87.3754,87.3754,87.0893,87.2419,21382.0
2023-03-02 10:30:00,91.42,91.49,91.13,91.39,7918.0,87.2037,87.2705,86.9271,87.1751,7918.0
2023-03-02 11:00:00,91.38,91.39,91.14,91.29,9718.0,87.1656,87.1751,86.9366,87.0797,9718.0
2023-03-02 11:30:00,91.3,91.44,91.28,91.44,5771.0,87.0893,87.2228,87.0702,87.2228,5771.0
2023-03-02 12:00:00,91.44,91.53,91.41,91.53,5165.0,87.2228,87.3086,87.1942,87.3086,5165.0
2023-03-02 12:30:00,91.55,91.62,91.52,91.56,5035.0,87.3277,87.3945,87.2991,87.3373,5035.0
2023-03-02 13:00:00,91.54,91.54,91.27,91.33,4928.0,87.3182,87.3182,87.0606,87.1179,4928.0
2023-03-02 13:30:00,91.33,91.66,91.26,91.66,12154.0,87.1179,87.4327,87.0511,87.4327,12154.0
2023-03-02 14:00:00,91.68,91.81,91.59,91.65,7762.0,87.4517,87.5757,87.3659,87.4231,7762.0
2023-03-02 14:30:00,91.7,91.74,91.53,91.66,9066.0,87.4708,87.509,87.3086,87.4327,9066.0
2023-03-02 15:00:00,91.69,91.7,91.53,91.68,8761.0,87.4613,87.4708,87.3086,87.4517,8761.0
2023-03-02 15:30:00,91.68,91.85,91.58,91.72,35343.0,87.4517,87.6139,87.3563,87.4899,35343.0
2023-03-03 09:30:00,91.82,92.02,91.73,91.93,9044.0,87.5853,87.776,87.4994,87.6902,9044.0
2023-03-03 10:00:00,91.81,91.85,91.3,91.39,15265.0,87.5757,87.6139,87.0893,87.1751,15265.0
2023-03-03 10:30:00,91.44,91.55,91.33,91.55,5468.0,87.2228,87.3277,87.1179,87.3277,5468.0
2023-03-03 11:00:00,91.55,91.78,91.53,91.7,8161.0,87.3277,87.5471,87.3086,87.4708,8161.0
2023-03-03 11:30:00,91.71,91.76,91.56,91.62,5400.0,87.4803,87.528,87.3373,87.3945,5400.0
2023-03-03 12:00:00,91.6,91.65,91.54,91.54,6287.0,87.3754,87.4231,87.3182,87.3182,6287.0
2023-03-03 12:30:00,91.55,91.68,91.55,91.65,7037.0,87.3277,87.4517,87.3277,87.4231,7037.0
2023-03-03 13:00:00,91.67,91.74,91.53,91.64,7265.0,87.4422,87.509,87.3086,87.4136,7265.0
2023-03-03 13:30:00,91.66,91.76,91.59,91.65,12788.0,87.4327,87.528,87.3659,87.4231,12788.0
2023-03-03 14:00:00,91.62,91.65,91.52,91.52,9031.0,87.3945,87.4231,87.2991,87.2991,9031.0
2023-03-03 14:30:00,91.55,91.58,91.49,91.52,7274.0,87.3277,87.3563,87.2705,87.2991,7274.0
2023-03-03 15:00:00,91.58,91.65,91.33,91.34,17891.0,87.3563,87.4231,87.1179,87.1274,17891.0
2023-03-03 15:30:00,91.3,91.45,91.15,91.22,52251.0,87.0893,87.2323,86.9462,87.0129,52251.0
2023-03-06 09:30:00,91.3,91.7,91.19,91.39,18349.0,87.0893,87.4708,86.9843,87.1751,18349.0
2023-03-06 10:00:00,91.23,91.34,91.17,91.23,13548.0,87.0225,87.1274,86.9653,87.0225,13548.0
2023-03-06 10:30:00,91.28,91.4,91.15,91.35,15367.0,87.0702,87.1846,86.9462,87.1369,15367.0
2023-03-06 11:00:00,91.32,91.46,91.23,91.23,10680.0,87.1083,87.2419,87.0225,87.0225,10680.0
2023-03-06 11:30:00,91.22,91.28,91.02,91.05,20324.0,87.0129,87.0702,86.8222,86.8508,20324.0
2023-03-06 12:00:00,91.08,91.33,91.08,91.2,12607.0,86.8794,87.1179,86.8794,86.9939,12607.0
2023-03-06 12:30:00,91.18,91.27,91.08,91.18,10655.0,86.9748,87.0606,86.8794,86.9748,10655.0
2023-03-06 13:00:00,91.17,91.19,90.83,90.88,11026.0,86.9653,86.9843,86.6409,86.6886,11026.0
2023-03-06 13:30:00,90.87,90.93,90.76,90.81,9538.0,86.6791,86.7363,86.5742,86.6219,9538.0
2023-03-06 14:00:00,90.79,90.93,90.79,90.83,12065.0,86.6028,86.7363,86.6028,86.6409,12065.0
2023-03-06 14:30:00,90.84,90.9,90.68,90.82,20878.0,86.6505,86.7077,86.4978,86.6314,20878.0
2023-03-06 15:00:00,90.8,90.85,90.64,90.66,66490.0,86.6123,86.66,86.4597,86.4788,66490.0
2023-03-06 15:30:00,90.66,90.93,90.65,90.81,65726.0,86.4788,86.7363,86.4692,86.6219,65726.0
2023-03-07 09:30:00,90.66,91.23,90.66,90.96,14244.0,86.4788,87.0225,86.4788,86.7649,14244.0
2023-03-07 10:00:00,91.04,91.04,90.56,90.61,10091.0,86.8412,86.8412,86.3834,86.4311,10091.0
2023-03-07 10:30:00,90.59,90.72,90.18,90.25,65943.0,86.412,86.536,86.0209,86.0877,65943.0
2023-03-07 11:00:00,90.23,90.42,90.12,90.19,36929.0,86.0686,86.2498,85.9637,86.0304,36929.0
2023-03-07 11:30:00,90.19,90.35,90.13,90.25,12843.0,86.0304,86.1831,85.9732,86.0877,12843.0
2023-03-07 12:00:00,90.24,90.28,90.07,90.16,14577.0,86.0781,86.1163,85.916,86.0018,14577.0
2023-03-07 12:30:00,90.16,90.16,89.92,89.97,22088.0,86.0018,86.0018,85.7729,85.8206,22088.0
2023-03-07 13:00:00,89.97,90.12,89.96,90.03,11426.0,85.8206,85.9637,85.8111,85.8778,11426.0
2023-03-07 13:30:00,90.02,90.16,89.94,90.0,31926.0,85.8683,86.0018,85.792,85.8492,31926.0
2023-03-07 14:00:00,90.03,90.14,90.02,90.03,13963.0,85.8778,85.9828,85.8683,85.8778,13963.0
2023-03-07 14:30:00,90.05,90.11,89.91,90.04,26925.0,85.8969,85.9541,85.7634,85.8874,26925.0
2023-03-07 15:00:00,90.07,90.27,90.05,90.18,57206.0,85.916,86.1068,85.8969,86.0209,57206.0
2023-03-07 15:30:00,90.18,90.32,89.96,90.15,106376.0,86.0209,86.1545,85.8111,85.9923,106376.0
2023-03-08 09:30:00,90.22,90.57,90.16,90.37,22543.0,86.0591,86.3929,86.0018,86.2021,22543.0
2023-03-08 10:00:00,90.36,90.83,89.96,90.66,115457.0,86.1926,86.6409,85.8111,86.4788,115457.0
2023-03-08 10:30:00,90.65,90.77,90.6,90.74,31158.0,86.4692,86.5837,86.4215,86.5551,31158.0
2023-03-08 11:00:00,90.75,91.17,90.74,91.07,20441.0,86.5646,86.9653,86.5551,86.8699,20441.0
2023-03-08 11:30:00,91.07,91.22,91.0,91.08,14585.0,86.8699,87.0129,86.8031,86.8794,14585.0
2023-03-08 12:00:00,91.07,91.07,90.63,90.93,15395.0,86.8699,86.8699,86.4502,86.7363,15395.0
2023-03-08 12:30:00,90.88,90.88,90.65,90.65,11447.0,86.6886,86.6886,86.4692,86.4692,11447.0
2023-03-08 13:00:00,90.7,90.7,90.58,90.63,15493.0,86.5169,86.5169,86.4025,86.4502,15493.0
2023-03-08 13:30:00,90.65,90.71,90.59,90.68,14031.0,86.4692,86.5265,86.412,86.4978,14031.0
2023-03-08 14:00:00,90.68,90.8,90.64,90.75,29512.0,86.4978,86.6123,86.4597,86.5646,29512.0
2023-03-08 14:30:00,90.75,90.83,90.67,90.76,21242.0,86.5646,86.6409,86.4883,86.5742,21242.0
2023-03-08 15:00:00,90.75,91.03,90.73,91.03,35630.0,86.5646,86.8317,86.5455,86.8317,35630.0
2023-03-08 15:30:00,91.01,91.26,90.99,91.11,74414.0,86.8126,87.0511,86.7936,86.908,74414.0
2023-03-09 09:30:00,91.15,91.55,91.06,91.25,24263.0,86.9462,87.3277,86.8603,87.0416,24263.0
2023-03-09 10:00:00,91.26,91.45,91.2,91.23,16090.0,87.0511,87.2323,86.9939,87.0225,16090.0
2023-03-09 10:30:00,91.14,91.37,91.1,91.33,20365.0,86.9366,87.156,86.8985,87.1179,20365.0
2023-03-09 11:00:00,91.34,91.46,91.24,91.3,26381.0,87.1274,87.2419,87.032,87.0893,26381.0
2023-03-09 11:30:00,91.3,91.48,91.21,91.29,10561.0,87.0893,87.261,87.0034,87.0797,10561.0
2023-03-09 12:00:00,91.29,91.46,91.25,91.41,11057.0,87.0797,87.2419,87.0416,87.1942,11057.0
2023-03-09 12:30:00,91.44,91.5,91.29,91.33,10407.0,87.2228,87.28,87.0797,87.1179,10407.0
2023-03-09 13:00:00,91.33,91.37,91.14,91.23,23029.0,87.1179,87.156,86.9366,87.0225,23029.0
2023-03-09 13:30:00,91.23,91.29,90.93,90.99,25652.0,87.0225,87.0797,86.7363,86.7936,25652.0
2023-03-09 14:00:00,91.01,91.15,90.94,91.07,29891.0,86.8126,86.9462,86.7459,86.8699,29891.0
2023-03-09 14:30:00,91.08,91.13,90.82,90.82,42248.0,86.8794,86.9271,86.6314,86.6314,42248.0
2023-03-09 15:00:00,90.85,91.07,90.71,90.93,89510.0,86.66,86.8699,86.5265,86.7363,89510.0
2023-03-09 15:30:00,90.91,91.19,90.89,91.13,77931.0,86.7172,86.9843,86.6982,86.9271,77931.0
2023-03-10 09:30:00,91.12,91.38,90.89,91.28,43866.0,86.9176,87.1656,86.6982,87.0702,43866.0
2023-03-10 10:00:00,91.33,91.35,90.61,90.83,21835.0,87.1179,87.1369,86.4311,86.6409,21835.0
2023-03-10 10:30:00,90.83,91.27,90.8,91.27,56973.0,86.6409,87.0606,86.6123,87.0606,56973.0
2023-03-10 11:00:00,91.23,91.26,91.04,91.17,25258.0,87.0225,87.0511,86.8412,86.9653,25258.0
2023-03-10 11:30:00,91.22,91.35,90.85,90.93,21082.0,87.0129,87.1369,86.66,86.7363,21082.0
2023-03-10 12:00:00,90.93,90.93,90.49,90.73,40427.0,86.7363,86.7363,86.3166,86.5455,40427.0
2023-03-10 12:30:00,90.78,91.0,90.7,90.8,13436.0,86.5932,86.8031,86.5169,86.6123,13436.0
2023-03-10 13:00:00,90.76,90.82,90.3,90.45,39041.0,86.5742,86.6314,86.1354,86.2785,39041.0
2023-03-10 13:30:00,90.43,90.64,90.22,90.22,45262.0,86.2594,86.4597,86.0591,86.0591,45262.0
2023-03-10 14:00:00,90.31,90.65,90.3,90.38,30793.0,86.1449,86.4692,86.1354,86.2117,30793.0
2023-03-10 14:30:00,90.38,90.8,90.38,90.77,30165.0,86.2117,86.6123,86.2117,86.5837,30165.0
2023-03-10 15:00:00,90.8,90.91,90.68,90.81,35518.0,86.6123,86.7172,86.4978,86.6219,35518.0
2023-03-10 15:30:00,90.79,90.81,90.4,90.72,130876.0,86.6028,86.6219,86.2308,86.536,130876.0
2023-03-13 09:30:00,90.25,90.6,89.87,90.42,29561.0,86.0877,86.4215,85.7252,86.2498,29561.0
2023-03-13 10:00:00,90.37,90.47,89.63,89.77,45139.0,86.2021,86.2975,85.4963,85.6298,45139.0
2023-03-13 10:30:00,89.81,90.22,89.73,90.22,28743.0,85.668,86.0591,85.5917,86.0591,28743.0
2023-03-13 11:00:00,90.16,90.34,89.92,90.22,21642.0,86.0018,86.1735,85.7729,86.0591,21642.0
2023-03-13 11:30:00,90.26,90.26,89.9,90.19,49476.0,86.0972,86.0972,85.7538,86.0304,49476.0
2023-03-13 12:00:00,90.25,90.38,89.94,90.07,27760.0,86.0877,86.2117,85.792,85.916,27760.0
2023-03-13 12:30:00,90.09,90.12,89.9,89.92,43636.0,85.9351,85.9637,85.7538,85.7729,43636.0
2023-03-13 13:00:00,89.95,90.03,89.64,89.9,27617.0,85.8015,85.8778,85.5058,85.7538,27617.0
2023-03-13 13:30:00,89.9,90.06,89.8,89.95,21171.0,85.7538,85.9064,85.6584,85.8015,21171.0
2023-03-13 14:00:00,89.93,90.01,89.8,89.92,30884.0,85.7824,85.8588,85.6584,85.7729,30884.0
2023-03-13 14:30:00,89.95,90.35,89.91,90.25,34535.0,85.8015,86.1831,85.7634,86.0877,34535.0
2023-03-13 15:00:00,90.28,90.38,89.91,90.04,74914.0,86.1163,86.2117,85.7634,85.8874,74914.0
2023-03-13 15:30:00,90.05,90.25,89.77,89.9,194528.0,85.8969,86.0877,85.6298,85.7538,194528.0
2023-03-14 09:30:00,90.66,91.43,90.5,91.16,24372.0,86.4788,87.2133,86.3262,86.9557,24372.0
2023-03-14 10:00:00,91.24,91.46,91.07,91.25,20884.0,87.032,87.2419,86.8699,87.0416,20884.0
2023-03-14 10:30:00,91.22,91.45,91.22,91.35,18822.0,87.0129,87.2323,87.0129,87.1369,18822.0
2023-03-14 11:00:00,91.34,91.58,91.3,91.54,25302.0,87.1274,87.3563,87.0893,87.3182,25302.0
2023-03-14 11:30:00,91.55,91.66,91.4,91.4,10025.0,87.3277,87.4327,87.1846,87.1846,10025.0
2023-03-14 12:00:00,91.41,91.5,91.3,91.47,14913.0,87.1942,87.28,87.0893,87.2514,14913.0
2023-03-14 12:30:00,91.47,91.61,91.36,91.47,11879.0,87.2514,87.385,87.1465,87.2514,11879.0
2023-03-14 13:00:00,91.5,91.52,91.02,91.07,17268.0,87.28,87.2991,86.8222,86.8699,17268.0
2023-03-14 13:30:00,91.07,91.25,91.02,91.25,27223.0,86.8699,87.0416,86.8222,87.0416,27223.0
2023-03-14 14:00:00,91.29,91.55,91.08,91.53,36266.0,87.0797,87.3277,86.8794,87.3086,36266.0
2023-03-14 14:30:00,91.48,91.66,91.46,91.54,23523.0,87.261,87.4327,87.2419,87.3182,23523.0
2023-03-14 15:00:00,91.54,91.64,91.19,91.34,25765.0,87.3182,87.4136,86.9843,87.1274,25765.0
2023-03-14 15:30:00,91.33,91.79,91.28,91.72,95975.0,87.1179,87.5567,87.0702,87.4899,95975.0
2023-03-15 09:30:00,91.12,91.52,90.61,90.91,38416.0,86.9176,87.2991,86.4311,86.7172,38416.0
2023-03-15 10:00:00,90.81,91.03,90.73,90.74,19750.0,86.6219,86.8317,86.5455,86.5551,19750.0
2023-03-15 10:30:00,90.64,90.95,90.46,90.63,58495.0,86.4597,86.7554,86.288,86.4502,58495.0
2023-03-15 11:00:00,90.72,91.1,90.69,90.86,11828.0,86.536,86.8985,86.5074,86.6695,11828.0
2023-03-15 11:30:00,90.81,90.91,90.44,90.53,29836.0,86.6219,86.7172,86.2689,86.3548,29836.0
2023-03-15 12:00:00,90.48,90.61,90.13,90.33,39332.0,86.3071,86.4311,85.9732,86.164,39332.0
2023-03-15 12:30:00,90.43,90.46,90.06,90.22,45530.0,86.2594,86.288,85.9064,86.0591,45530.0
2023-03-15 13:00:00,90.21,90.73,90.17,90.6,39086.0,86.0495,86.5455,86.0114,86.4215,39086.0
2023-03-15 13:30:00,90.54,90.63,90.11,90.15,21789.0,86.3643,86.4502,85.9541,85.9923,21789.0
2023-03-15 14:00:00,90.19,90.68,89.85,90.68,30915.0,86.0304,86.4978,85.7061,86.4978,30915.0
2023-03-15 14:30:00,90.66,90.78,90.38,90.68,35472.0,86.4788,86.5932,86.2117,86.4978,35472.0
2023-03-15 15:00:00,90.65,90.89,90.5,90.87,36930.0,86.4692,86.6982,86.3262,86.6791,36930.0
2023-03-15 15:30:00,90.88,90.98,90.32,90.6,92966.0,86.6886,86.784,86.1545,86.4215,92966.0
2023-03-16 09:30:00,90.38,90.38,90.08,90.29,25918.0,86.2117,86.2117,85.9255,86.1258,25918.0
2023-03-16 10:00:00,90.36,90.49,90.19,90.49,26803.0,86.1926,86.3166,86.0304,86.3166,26803.0
2023-03-16 10:30:00,90.47,91.31,90.41,91.28,16694.0,86.2975,87.0988,86.2403,87.0702,16694.0
2023-03-16 11:00:00,91.33,91.34,91.1,91.32,13179.0,87.1179,87.1274,86.8985,87.1083,13179.0
2023-03-16 11:30:00,91.25,91.28,91.0,91.11,14469.0,87.0416,87.0702,86.8031,86.908,14469.0
2023-03-16 12:00:00,91.09,91.18,90.86,91.14,9863.0,86.8889,86.9748,86.6695,86.9366,9863.0
2023-03-16 12:30:00,91.16,91.34,90.93,91.3,10174.0,86.9557,87.1274,86.7363,87.0893,10174.0
2023-03-16 13:00:00,91.31,91.44,91.12,91.2,10542.0,87.0988,87.2228,86.9176,86.9939,10542.0
2023-03-16 13:30:00,91.19,91.34,91.12,91.24,19787.0,86.9843,87.1274,86.9176,87.032,19787.0
2023-03-16 14:00:00,91.2,91.28,91.01,91.12,14371.0,86.9939,87.0702,86.8126,86.9176,14371.0
2023-03-16 14:30:00,91.09,91.55,91.0,91.52,22491.0,86.8889,87.3277,86.8031,87.2991,22491.0
2023-03-16 15:00:00,91.48,91.63,91.31,91.48,37741.0,87.261,87.404,87.0988,87.261,37741.0
2023-03-16 15:30:00,91.47,91.51,91.18,91.34,59163.0,87.2514,87.2896,86.9748,87.1274,59163.0
2023-03-17 09:30:00,91.8,91.82,91.33,91.42,43375.0,87.5662,87.5853,87.1179,87.2037,43375.0
2023-03-17 10:00:00,91.41,91.79,91.32,91.44,16451.0,87.1942,87.5567,87.1083,87.2228,16451.0
2023-03-17 10:30:00,91.43,91.43,90.98,91.03,21558.0,87.2133,87.2133,86.784,86.8317,21558.0
2023-03-17 11:00:00,90.98,91.12,90.84,90.93,32837.0,86.784,86.9176,86.6505,86.7363,32837.0
2023-03-17 11:30:00,90.96,91.09,90.74,90.87,12069.0,86.7649,86.8889,86.5551,86.6791,12069.0
2023-03-17 12:00:00,90.92,91.1,90.87,91.01,14667.0,86.7268,86.8985,86.6791,86.8126,14667.0
2023-03-17 12:30:00,91.0,91.04,90.8,90.94,32545.0,86.8031,86.8412,86.6123,86.7459,32545.0
2023-03-17 13:00:00,90.95,91.22,90.87,91.06,18096.0,86.7554,87.0129,86.6791,86.8603,18096.0
2023-03-17 13:30:00,91.04,91.15,90.97,91.12,35610.0,86.8412,86.9462,86.7745,86.9176,35610.0
2023-03-17 14:00:00,91.12,91.18,90.64,90.67,30366.0,86.9176,86.9748,86.4597,86.4883,30366.0
2023-03-17 14:30:00,90.66,90.83,90.57,90.64,32118.0,86.4788,86.6409,86.3929,86.4597,32118.0
2023-03-17 15:00:00,90.67,90.82,90.53,90.77,37730.0,86.4883,86.6314,86.3548,86.5837,37730.0
2023-03-17 15:30:00,90.76,91.38,90.53,91.03,130791.0,86.5742,87.1656,86.3548,86.8317,130791.0
2023-03-20 09:30:00,91.17,92.57,91.02,92.3,47171.0,86.9653,88.3007,86.8222,88.0431,47171.0
2023-03-20 10:00:00,92.22,93.05,92.11,92.65,69972.0,87.9668,88.7585,87.8619,88.377,69972.0
2023-03-20 10:30:00,92.62,92.97,92.46,92.97,26567.0,88.3484,88.6822,88.1958,88.6822,26567.0
2023-03-20 11:00:00,93.02,93.41,93.01,93.41,36791.0,88.7299,89.1019,88.7204,89.1019,36791.0
2023-03-20 11:30:00,93.41,93.71,93.16,93.22,26523.0,89.1019,89.3881,88.8635,88.9207,26523.0
2023-03-20 12:00:00,93.19,93.3,93.0,93.1,12433.0,88.8921,88.997,88.7109,88.8062,12433.0
2023-03-20 12:30:00,93.14,93.34,93.04,93.31,9254.0,88.8444,89.0352,88.749,89.0066,9254.0
2023-03-20 13:00:00,93.3,93.39,92.99,93.03,14093.0,88.997,89.0829,88.7013,88.7395,14093.0
2023-03-20 13:30:00,93.03,93.11,92.98,93.0,14240.0,88.7395,88.8158,88.6918,88.7109,14240.0
2023-03-20 14:00:00,93.04,93.18,93.02,93.06,20573.0,88.749,88.8826,88.7299,88.7681,20573.0
2023-03-20 14:30:00,93.03,93.19,92.89,92.94,26947.0,88.7395,88.8921,88.6059,88.6536,26947.0
2023-03-20 15:00:00,92.9,93.35,92.9,93.35,40347.0,88.6155,89.0447,88.6155,89.0447,40347.0
2023-03-20 15:30:00,93.3,93.5,93.2,93.27,57640.0,88.997,89.1878,88.9016,88.9684,57640.0
2023-03-21 09:30:00,93.51,93.83,93.07,93.14,17415.0,89.1973,89.5026,88.7776,88.8444,17415.0
2023-03-21 10:00:00,93.21,93.71,93.06,93.59,30250.0,88.9112,89.3881,88.7681,89.2736,30250.0
2023-03-21 10:30:00,93.64,93.72,93.41,93.41,15796.0,89.3213,89.3976,89.1019,89.1019,15796.0
2023-03-21 11:00:00,93.35,93.47,93.17,93.29,22510.0,89.0447,89.1592,88.873,88.9875,22510.0
2023-03-21 11:30:00,93.35,93.35,92.99,93.24,12206.0,89.0447,89.0447,88.7013,88.9398,12206.0
2023-03-21 12:00:00,93.25,93.47,93.2,93.47,14653.0,88.9493,89.1592,88.9016,89.1592,14653.0
2023-03-21 12:30:00,93.47,93.49,93.27,93.3,8465.0,89.1592,89.1783,88.9684,88.997,8465.0
2023-03-21 13:00:00,93.31,93.41,93.25,93.36,9788.0,89.0066,89.1019,88.9493,89.0542,9788.0
2023-03-21 13:30:00,93.38,93.47,93.25,93.31,11507.0,89.0733,89.1592,88.9493,89.0066,11507.0
2023-03-21 14:00:00,93.32,93.58,93.28,93.3,20570.0,89.0161,89.2641,88.9779,88.997,20570.0
2023-03-21 14:30:00,93.31,93.37,93.26,93.34,10955.0,89.0066,89.0638,88.9589,89.0352,10955.0
2023-03-21 15:00:00,93.33,93.44,93.28,93.35,10843.0,89.0256,89.1306,88.9779,89.0447,10843.0
2023-03-21 15:30:00,93.35,94.0,93.34,93.69,96792.0,89.0447,89.6647,89.0352,89.369,96792.0
2023-03-22 09:30:00,93.27,93.41,92.88,93.4,19422.0,88.9684,89.1019,88.5964,89.0924,19422.0
2023-03-22 10:00:00,93.4,93.63,93.38,93.62,19243.0,89.0924,89.3118,89.0733,89.3023,19243.0
2023-03-22 10:30:00,93.6,93.7,93.5,93.6,12301.0,89.2832,89.3786,89.1878,89.2832,12301.0
2023-03-22 11:00:00,93.59,93.62,93.37,93.47,12161.0,89.2736,89.3023,89.0638,89.1592,12161.0
2023-03-22 11:30:00,93.49,93.51,93.17,93.23,19356.0,89.1783,89.1973,88.873,88.9302,19356.0
2023-03-22 12:00:00,93.25,93.25,93.1,93.19,9578.0,88.9493,88.9493,88.8062,88.8921,9578.0
2023-03-22 12:30:00,93.17,93.43,93.11,93.38,25680.0,88.873,89.121,88.8158,89.0733,25680.0
2023-03-22 13:00:00,93.34,93.45,93.24,93.42,13424.0,89.0352,89.1401,88.9398,89.1115,13424.0
2023-03-22 13:30:00,93.42,93.55,93.35,93.35,50202.0,89.1115,89.2355,89.0447,89.0447,50202.0
2023-03-22 14:00:00,93.34,93.63,93.28,93.41,17593.0,89.0352,89.3118,88.9779,89.1019,17593.0
2023-03-22 14:30:00,93.39,93.83,93.17,93.23,72312.0,89.0829,89.5026,88.873,88.9302,72312.0
2023-03-22 15:00:00,93.2,93.39,92.57,93.3,34542.0,88.9016,89.0829,88.3007,88.997,34542.0
2023-03-22 15:30:00,93.28,93.28,92.18,92.79,272256.0,88.9779,88.9779,87.9287,88.5105,272256.0
2023-03-23 09:30:00,92.75,92.94,92.16,92.71,40697.0,88.4724,88.6536,87.9096,88.4342,40697.0
2023-03-23 10:00:00,92.78,93.09,92.68,92.92,18459.0,88.501,88.7967,88.4056,88.6345,18459.0
2023-03-23 10:30:00,92.86,93.14,92.76,93.12,34293.0,88.5773,88.8444,88.4819,88.8253,34293.0
2023-03-23 11:00:00,93.1,93.26,93.04,93.15,31093.0,88.8062,88.9589,88.749,88.8539,31093.0
2023-03-23 11:30:00,93.17,93.38,93.1,93.34,18237.0,88.873,89.0733,88.8062,89.0352,18237.0
2023-03-23 12:00:00,93.32,93.39,93.27,93.31,16431.0,89.0161,89.0829,88.9684,89.0066,16431.0
2023-03-23 12:30:00,93.29,93.3,93.15,93.15,10872.0,88.9875,88.997,88.8539,88.8539,10872.0
2023-03-23 13:00:00,93.12,93.12,92.71,92.95,19757.0,88.8253,88.8253,88.4342,88.6632,19757.0
2023-03-23 13:30:00,92.95,93.16,92.9,93.05,42919.0,88.6632,88.8635,88.6155,88.7585,42919.0
2023-03-23 14:00:00,93.09,93.15,92.85,92.85,25388.0,88.7967,88.8539,88.5678,88.5678,25388.0
2023-03-23 14:30:00,92.88,93.03,92.67,92.83,53388.0,88.5964,88.7395,88.3961,88.5487,53388.0
2023-03-23 15:00:00,92.93,93.29,92.73,92.95,49170.0,88.6441,88.9875,88.4533,88.6632,49170.0
2023-03-23 15:30:00,92.92,93.35,92.85,93.11,89227.0,88.6345,89.0447,88.5678,88.8158,89227.0
2023-03-24 09:30:00,93.61,93.62,92.67,93.12,36560.0,89.2927,89.3023,88.3961,88.8253,36560.0
2023-03-24 10:00:00,93.1,93.5,93.07,93.5,16712.0,88.8062,89.1878,88.7776,89.1878,16712.0
2023-03-24 10:30:00,93.53,93.62,93.24,93.37,9080.0,89.2164,89.3023,88.9398,89.0638,9080.0
2023-03-24 11:00:00,93.25,93.31,92.98,93.26,22305.0,88.9493,89.0066,88.6918,88.9589,22305.0
2023-03-24 11:30:00,93.28,93.72,93.28,93.7,11564.0,88.9779,89.3976,88.9779,89.3786,11564.0
2023-03-24 12:00:00,93.69,93.87,93.33,93.47,15318.0,89.369,89.5407,89.0256,89.1592,15318.0
2023-03-24 12:30:00,93.47,93.81,93.44,93.77,12518.0,89.1592,89.4835,89.1306,89.4453,12518.0
2023-03-24 13:00:00,93.76,93.83,93.58,93.73,26697.0,89.4358,89.5026,89.2641,89.4072,26697.0
2023-03-24 13:30:00,93.71,93.71,93.47,93.64,23739.0,89.3881,89.3881,89.1592,89.3213,23739.0
2023-03-24 14:00:00,93.67,93.93,93.66,93.78,16389.0,89.35,89.598,89.3404,89.4549,16389.0
2023-03-24 14:30:00,93.78,94.05,93.77,93.95,21422.0,89.4549,89.7124,89.4453,89.617,21422.0
2023-03-24 15:00:00,93.92,94.06,93.82,94.03,23460.0,89.5884,89.722,89.493,89.6933,23460.0
2023-03-24 15:30:00,94.02,94.1,93.66,94.04,114528.0,89.6838,89.7601,89.3404,89.7029,114528.0
2023-03-27 09:30:00,94.0,94.7,94.0,94.2,33432.0,89.6647,90.3324,89.6647,89.8555,33432.0
2023-03-27 10:00:00,94.2,94.34,93.94,94.2,18405.0,89.8555,89.9891,89.6075,89.8555,18405.0
2023-03-27 10:30:00,94.17,94.34,94.09,94.25,14724.0,89.8269,89.9891,89.7506,89.9032,14724.0
2023-03-27 11:00:00,94.27,94.38,94.02,94.33,47461.0,89.9223,90.0272,89.6838,89.9795,47461.0
2023-03-27 11:30:00,94.41,94.59,94.37,94.55,13377.0,90.0558,90.2275,90.0177,90.1894,13377.0
2023-03-27 12:00:00,94.56,94.79,94.47,94.76,19333.0,90.1989,90.4183,90.1131,90.3897,19333.0
2023-03-27 12:30:00,94.77,94.96,94.73,94.84,13877.0,90.3992,90.5805,90.3611,90.466,13877.0
2023-03-27 13:00:00,94.86,95.13,94.84,95.11,17828.0,90.4851,90.7426,90.466,90.7235,17828.0
2023-03-27 13:30:00,95.14,95.19,95.07,95.07,18160.0,90.7522,90.7998,90.6854,90.6854,18160.0
2023-03-27 14:00:00,95.01,95.11,94.97,95.06,18546.0,90.6282,90.7235,90.59,90.6758,18546.0
2023-03-27 14:30:00,95.07,95.32,95.07,95.28,15529.0,90.6854,90.9239,90.6854,90.8857,15529.0
2023-03-27 15:00:00,95.29,95.35,95.15,95.28,23939.0,90.8952,90.9525,90.7617,90.8857,23939.0
2023-03-27 15:30:00,95.29,95.35,95.18,95.29,60548.0,90.8952,90.9525,90.7903,90.8952,60548.0
2023-03-28 09:30:00,94.85,95.74,94.85,94.99,59257.0,90.4755,91.3245,90.4755,90.6091,59257.0
2023-03-28 10:00:00,94.99,95.27,94.99,95.08,18694.0,90.6091,90.8762,90.6091,90.6949,18694.0
2023-03-28 10:30:00,95.08,95.09,94.84,94.96,46089.0,90.6949,90.7045,90.466,90.5805,46089.0
2023-03-28 11:00:00,94.97,95.05,94.7,94.76,33604.0,90.59,90.6663,90.3324,90.3897,33604.0
2023-03-28 11:30:00,94.77,94.81,94.68,94.77,25560.0,90.3992,90.4374,90.3134,90.3992,25560.0
2023-03-28 12:00:00,94.76,94.79,94.65,94.67,18204.0,90.3897,90.4183,90.2848,90.3038,18204.0
2023-03-28 12:30:00,94.68,94.76,94.52,94.52,18451.0,90.3134,90.3897,90.1607,90.1607,18451.0
2023-03-28 13:00:00,94.53,94.7,94.52,94.66,49195.0,90.1703,90.3324,90.1607,90.2943,49195.0
2023-03-28 13:30:00,94.65,94.67,94.41,94.41,43802.0,90.2848,90.3038,90.0558,90.0558,43802.0
2023-03-28 14:00:00,94.4,94.53,94.35,94.44,24535.0,90.0463,90.1703,89.9986,90.0844,24535.0
2023-03-28 14:30:00,94.4,94.61,94.3,94.56,27424.0,90.0463,90.2466,89.9509,90.1989,27424.0
2023-03-28 15:00:00,94.57,94.71,94.56,94.66,33430.0,90.2084,90.342,90.1989,90.2943,33430.0
2023-03-28 15:30:00,94.65,94.94,94.61,94.86,94792.0,90.2848,90.5614,90.2466,90.4851,94792.0
2023-03-29 09:30:00,94.8,95.15,94.74,94.92,18854.0,90.4278,90.7617,90.3706,90.5423,18854.0
2023-03-29 10:00:00,94.95,95.1,94.86,95.04,17806.0,90.5709,90.714,90.4851,90.6568,17806.0
2023-03-29 10:30:00,95.01,95.1,94.83,94.89,20641.0,90.6282,90.714,90.4565,90.5137,20641.0
2023-03-29 11:00:00,94.89,94.98,94.67,94.69,20309.0,90.5137,90.5995,90.3038,90.3229,20309.0
2023-03-29 11:30:00,94.66,94.82,94.63,94.74,11565.0,90.2943,90.4469,90.2657,90.3706,11565.0
2023-03-29 12:00:00,94.8,94.98,94.75,94.82,11602.0,90.4278,90.5995,90.3801,90.4469,11602.0
2023-03-29 12:30:00,94.86,95.05,94.65,94.88,11053.0,90.4851,90.6663,90.2848,90.5041,11053.0
2023-03-29 13:00:00,94.85,95.04,94.83,94.97,32708.0,90.4755,90.6568,90.4565,90.59,32708.0
2023-03-29 13:30:00,94.98,94.98,94.81,94.87,18630.0,90.5995,90.5995,90.4374,90.4946,18630.0
2023-03-29 14:00:00,94.87,95.06,94.66,94.85,27117.0,90.4946,90.6758,90.2943,90.4755,27117.0
2023-03-29 14:30:00,94.83,94.88,94.65,94.68,19694.0,90.4565,90.5041,90.2848,90.3134,19694.0
2023-03-29 15:00:00,94.7,94.75,94.51,94.72,21112.0,90.3324,90.3801,90.1512,90.3515,21112.0
2023-03-29 15:30:00,94.7,94.79,94.47,94.51,53221.0,90.3324,90.4183,90.1131,90.1512,53221.0
2023-03-30 09:30:00,94.46,94.51,94.01,94.41,18993.0,90.5161,90.564,90.0848,90.4681,18993.0
2023-03-30 10:00:00,94.37,94.37,94.03,94.3,14977.0,90.4298,90.4298,90.104,90.3627,14977.0
2023-03-30 10:30:00,94.3,94.32,94.18,94.25,11226.0,90.3627,90.3819,90.2477,90.3148,11226.0
2023-03-30 11:00:00,94.19,94.28,94.04,94.18,9754.0,90.2573,90.3436,90.1136,90.2477,9754.0
2023-03-30 11:30:00,94.17,94.18,93.92,94.0,13656.0,90.2382,90.2477,89.9986,90.0753,13656.0
2023-03-30 12:00:00,94.02,94.1,93.95,93.96,8058.0,90.0944,90.1711,90.0273,90.0369,8058.0
2023-03-30 12:30:00,93.94,93.94,93.62,93.76,12477.0,90.0178,90.0178,89.7111,89.8453,12477.0
2023-03-30 13:00:00,93.77,94.01,93.72,94.01,16439.0,89.8549,90.0848,89.8069,90.0848,16439.0
2023-03-30 13:30:00,94.03,94.19,93.98,94.19,21996.0,90.104,90.2573,90.0561,90.2573,21996.0
2023-03-30 14:00:00,94.23,94.38,94.19,94.36,15418.0,90.2957,90.4394,90.2573,90.4202,15418.0
2023-03-30 14:30:00,94.38,94.6,94.35,94.54,22232.0,90.4394,90.6502,90.4106,90.5927,22232.0
2023-03-30 15:00:00,94.56,94.78,94.54,94.76,43277.0,90.6119,90.8227,90.5927,90.8035,43277.0
2023-03-30 15:30:00,94.75,95.02,94.74,95.01,100574.0,90.7939,91.0527,90.7844,91.0431,100574.0
2023-03-31 09:30:00,95.25,95.53,94.66,95.24,35602.0,91.2731,91.5414,90.7077,91.2635,35602.0
2023-03-31 10:00:00,95.26,95.74,95.07,95.63,19097.0,91.2827,91.7426,91.1006,91.6372,19097.0
2023-03-31 10:30:00,95.6,95.74,95.6,95.61,5725.0,91.6085,91.7426,91.6085,91.618,5725.0
2023-03-31 11:00:00,95.67,95.83,95.66,95.78,8380.0,91.6755,91.8289,91.6659,91.7809,8380.0
2023-03-31 11:30:00,95.76,95.76,95.52,95.54,9380.0,91.7618,91.7618,91.5318,91.551,9380.0
2023-03-31 12:00:00,95.58,95.73,95.54,95.69,7568.0,91.5893,91.733,91.551,91.6947,7568.0
2023-03-31 12:30:00,95.68,95.7,95.53,95.68,8190.0,91.6851,91.7043,91.5414,91.6851,8190.0
2023-03-31 13:00:00,95.7,95.73,95.5,95.5,8569.0,91.7043,91.733,91.5126,91.5126,8569.0
2023-03-31 13:30:00,95.47,95.51,95.36,95.48,6840.0,91.4839,91.5222,91.3785,91.4935,6840.0
2023-03-31 14:00:00,95.49,95.57,95.41,95.47,8143.0,91.503,91.5797,91.4264,91.4839,8143.0
2023-03-31 14:30:00,95.46,95.6,95.45,95.58,6610.0,91.4743,91.6085,91.4647,91.5893,6610.0
2023-03-31 15:00:00,95.58,95.83,95.57,95.79,23977.0,91.5893,91.8289,91.5797,91.7905,23977.0
2023-03-31 15:30:00,95.78,96.12,95.54,96.03,73393.0,91.7809,92.1067,91.551,92.0205,73393.0
2023-04-03 09:30:00,96.0,96.26,95.63,96.14,19832.0,91.9918,92.2409,91.6372,92.1259,19832.0
2023-04-03 10:00:00,96.24,96.74,96.24,96.48,14062.0,92.2217,92.7009,92.2217,92.4517,14062.0
2023-04-03 10:30:00,96.52,96.57,96.28,96.35,13996.0,92.49,92.538,92.2601,92.3271,13996.0
2023-04-03 11:00:00,96.37,96.52,96.25,96.48,15745.0,92.3463,92.49,92.2313,92.4517,15745.0
2023-04-03 11:30:00,96.46,96.59,96.42,96.56,15224.0,92.4325,92.5571,92.3942,92.5284,15224.0
2023-04-03 12:00:00,96.54,96.65,96.44,96.61,8698.0,92.5092,92.6146,92.4134,92.5763,8698.0
2023-04-03 12:30:00,96.6,96.62,96.39,96.43,7146.0,92.5667,92.5859,92.3655,92.4038,7146.0
2023-04-03 13:00:00,96.44,96.69,96.39,96.5,19328.0,92.4134,92.6529,92.3655,92.4709,19328.0
2023-04-03 13:30:00,96.49,96.66,96.49,96.61,7731.0,92.4613,92.6242,92.4613,92.5763,7731.0
2023-04-03 14:00:00,96.6,96.6,96.41,96.55,10005.0,92.5667,92.5667,92.3846,92.5188,10005.0
2023-04-03 14:30:00,96.55,96.74,96.52,96.66,11712.0,92.5188,92.7009,92.49,92.6242,11712.0
2023-04-03 15:00:00,96.64,96.73,96.62,96.7,11240.0,92.605,92.6913,92.5859,92.6625,11240.0
2023-04-03 15:30:00,96.74,96.82,96.59,96.71,68932.0,92.7009,92.7775,92.5571,92.6721,68932.0
2023-04-04 09:30:00,96.61,96.83,96.4,96.52,17352.0,92.5763,92.7871,92.3751,92.49,17352.0
2023-04-04 10:00:00,96.57,96.7,96.39,96.39,29117.0,92.538,92.6625,92.3655,92.3655,29117.0
2023-04-04 10:30:00,96.3,96.33,95.94,96.13,21205.0,92.2792,92.308,91.9343,92.1163,21205.0
2023-04-04 11:00:00,96.17,96.22,96.02,96.2,18508.0,92.1547,92.2026,92.0109,92.1834,18508.0
2023-04-04 11:30:00,96.19,96.29,96.08,96.22,16967.0,92.1738,92.2696,92.0684,92.2026,16967.0
2023-04-04 12:00:00,96.2,96.23,95.95,95.98,44841.0,92.1834,92.2122,91.9438,91.9726,44841.0
2023-04-04 12:30:00,95.95,96.15,95.93,96.03,28387.0,91.9438,92.1355,91.9247,92.0205,28387.0
2023-04-04 13:00:00,96.02,96.18,95.99,96.08,27283.0,92.0109,92.1642,91.9822,92.0684,27283.0
2023-04-04 13:30:00,96.05,96.12,96.03,96.09,27710.0,92.0397,92.1067,92.0205,92.078,27710.0
2023-04-04 14:00:00,96.09,96.2,95.99,96.04,21104.0,92.078,92.1834,91.9822,92.0301,21104.0
2023-04-04 14:30:00,96.05,96.12,96.0,96.02,26345.0,92.0397,92.1067,91.9918,92.0109,26345.0
2023-04-04 15:00:00,96.01,96.05,95.86,96.0,59418.0,92.0013,92.0397,91.8576,91.9918,59418.0
2023-04-04 15:30:00,96.0,96.1,95.91,95.99,130610.0,91.9918,92.0876,91.9055,91.9822,130610.0
2023-04-05 09:30:00,95.79,96.43,95.18,96.43,21860.0,91.7905,92.4038,91.206,92.4038,21860.0
2023-04-05 10:00:00,96.45,96.52,96.32,96.45,10785.0,92.423,92.49,92.2984,92.423,10785.0
2023-04-05 10:30:00,96.39,96.46,96.06,96.15,13104.0,92.3655,92.4325,92.0492,92.1355,13104.0
2023-04-05 11:00:00,96.14,96.17,95.91,95.91,19338.0,92.1259,92.1547,91.9055,91.9055,19338.0
2023-04-05 11:30:00,95.91,96.02,95.7,95.81,21659.0,91.9055,92.0109,91.7043,91.8097,21659.0
2023-04-05 12:00:00,95.8,95.91,95.71,95.76,23814.0,91.8001,91.9055,91.7139,91.7618,23814.0
2023-04-05 12:30:00,95.73,95.73,95.57,95.61,9276.0,91.733,91.733,91.5797,91.618,9276.0
2023-04-05 13:00:00,95.58,95.65,95.46,95.46,6910.0,91.5893,91.6564,91.4743,91.4743,6910.0
2023-04-05 13:30:00,95.45,95.51,95.29,95.42,12860.0,91.4647,91.5222,91.3114,91.436,12860.0
2023-04-05 14:00:00,95.39,95.54,95.39,95.47,12631.0,91.4072,91.551,91.4072,91.4839,12631.0
2023-04-05 14:30:00,95.48,95.6,95.45,95.54,15019.0,91.4935,91.6085,91.4647,91.551,15019.0
2023-04-05 15:00:00,95.55,95.82,95.53,95.74,40671.0,91.5605,91.8193,91.5414,91.7426,40671.0
2023-04-05 15:30:00,95.74,95.97,95.65,95.82,93537.0,91.7426,91.963,91.6564,91.8193,93537.0
2023-04-06 09:30:00,95.56,95.73,95.4,95.61,11955.0,91.5701,91.733,91.4168,91.618,11955.0
2023-04-06 10:00:00,95.64,95.69,95.39,95.45,10001.0,91.6468,91.6947,91.4072,91.4647,10001.0
2023-04-06 10:30:00,95.49,95.5,95.32,95.41,11524.0,91.503,91.5126,91.3401,91.4264,11524.0
2023-04-06 11:00:00,95.37,95.54,95.37,95.44,6498.0,91.3881,91.551,91.3881,91.4551,6498.0
2023-04-06 11:30:00,95.46,95.53,95.42,95.46,7633.0,91.4743,91.5414,91.436,91.4743,7633.0
2023-04-06 12:00:00,95.52,95.58,95.46,95.55,6011.0,91.5318,91.5893,91.4743,91.5605,6011.0
2023-04-06 12:30:00,95.55,95.68,95.55,95.66,5683.0,91.5605,91.6851,91.5605,91.6659,5683.0
2023-04-06 13:00:00,95.66,95.79,95.66,95.66,7226.0,91.6659,91.7905,91.6659,91.6659,7226.0
2023-04-06 13:30:00,95.68,95.76,95.57,95.68,10211.0,91.6851,91.7618,91.5797,91.6851,10211.0
2023-04-06 14:00:00,95.68,95.74,95.67,95.73,6348.0,91.6851,91.7426,91.6755,91.733,6348.0
2023-04-06 14:30:00,95.74,95.77,95.61,95.67,11572.0,91.7426,91.7714,91.618,91.6755,11572.0
2023-04-06 15:00:00,95.68,95.7,95.59,95.68,17650.0,91.6851,91.7043,91.5989,91.6851,17650.0
2023-04-06 15:30:00,95.66,95.87,95.66,95.76,43800.0,91.6659,91.8672,91.6659,91.7618,43800.0
2023-04-10 09:30:00,95.46,95.81,95.19,95.38,28332.0,91.4743,91.8097,91.2156,91.3976,28332.0
2023-04-10 10:00:00,95.42,95.51,95.13,95.18,7823.0,91.436,91.5222,91.1581,91.206,7823.0
2023-04-10 10:30:00,95.17,95.31,95.11,95.25,19042.0,91.1964,91.3306,91.1389,91.2731,19042.0
2023-04-10 11:00:00,95.27,95.39,95.23,95.24,9319.0,91.2922,91.4072,91.2539,91.2635,9319.0
2023-04-10 11:30:00,95.27,95.37,95.26,95.26,7376.0,91.2922,91.3881,91.2827,91.2827,7376.0
2023-04-10 12:00:00,95.26,95.28,95.19,95.24,6881.0,91.2827,91.3018,91.2156,91.2635,6881.0
2023-04-10 12:30:00,95.27,95.52,95.26,95.51,6058.0,91.2922,91.5318,91.2827,91.5222,6058.0
2023-04-10 13:00:00,95.53,95.7,95.51,95.51,5316.0,91.5414,91.7043,91.5222,91.5222,5316.0
2023-04-10 13:30:00,95.54,95.54,95.18,95.25,14216.0,91.551,91.551,91.206,91.2731,14216.0
2023-04-10 14:00:00,95.28,95.36,95.2,95.25,7369.0,91.3018,91.3785,91.2252,91.2731,7369.0
2023-04-10 14:30:00,95.25,95.25,95.07,95.2,10789.0,91.2731,91.2731,91.1006,91.2252,10789.0
2023-04-10 15:00:00,95.19,95.32,95.13,95.2,20817.0,91.2156,91.3401,91.1581,91.2252,20817.0
2023-04-10 15:30:00,95.2,95.4,95.14,95.27,76059.0,91.2252,91.4168,91.1677,91.2922,76059.0
2023-04-11 09:30:00,94.98,95.67,94.98,95.43,23271.0,91.0143,91.6755,91.0143,91.4456,23271.0
2023-04-11 10:00:00,95.43,95.68,95.41,95.46,22009.0,91.4456,91.6851,91.4264,91.4743,22009.0
2023-04-11 10:30:00,95.5,95.64,95.41,95.64,11998.0,91.5126,91.6468,91.4264,91.6468,11998.0
2023-04-11 11:00:00,95.64,95.81,95.52,95.78,16485.0,91.6468,91.8097,91.5318,91.7809,16485.0
2023-04-11 11:30:00,95.78,95.88,95.68,95.88,17023.0,91.7809,91.8768,91.6851,91.8768,17023.0
2023-04-11 12:00:00,95.88,96.05,95.88,96.03,6039.0,91.8768,92.0397,91.8768,92.0205,6039.0
2023-04-11 12:30:00,96.0,96.08,95.97,96.08,9261.0,91.9918,92.0684,91.963,92.0684,9261.0
2023-04-11 13:00:00,96.05,96.14,95.96,96.01,16211.0,92.0397,92.1259,91.9534,92.0013,16211.0
2023-04-11 13:30:00,96.01,96.03,95.88,95.96,9799.0,92.0013,92.0205,91.8768,91.9534,9799.0
2023-04-11 14:00:00,95.98,95.99,95.78,95.92,18293.0,91.9726,91.9822,91.7809,91.9151,18293.0
2023-04-11 14:30:00,95.91,95.98,95.83,95.88,19067.0,91.9055,91.9726,91.8289,91.8768,19067.0
2023-04-11 15:00:00,95.92,95.94,95.82,95.88,31328.0,91.9151,91.9343,91.8193,91.8768,31328.0
2023-04-11 15:30:00,95.9,95.97,95.42,95.47,62023.0,91.8959,91.963,91.436,91.4839,62023.0
2023-04-12 09:30:00,95.64,96.52,95.46,96.45,26243.0,91.6468,92.49,91.4743,92.423,26243.0
2023-04-12 10:00:00,96.4,97.07,96.29,96.99,18971.0,92.3751,93.0171,92.2696,92.9404,18971.0
2023-04-12 10:30:00,97.05,97.05,96.62,96.66,13177.0,92.9979,92.9979,92.5859,92.6242,13177.0
2023-04-12 11:00:00,96.65,96.71,96.36,96.53,10083.0,92.6146,92.6721,92.3367,92.4996,10083.0
2023-04-12 11:30:00,96.5,96.5,96.31,96.43,9684.0,92.4709,92.4709,92.2888,92.4038,9684.0
2023-04-12 12:00:00,96.43,96.44,96.33,96.38,6542.0,92.4038,92.4134,92.308,92.3559,6542.0
2023-04-12 12:30:00,96.37,96.43,96.28,96.43,7125.0,92.3463,92.4038,92.2601,92.4038,7125.0
2023-04-12 13:00:00,96.43,96.56,96.32,96.46,9280.0,92.4038,92.5284,92.2984,92.4325,9280.0
2023-04-12 13:30:00,96.48,96.5,96.35,96.42,8386.0,92.4517,92.4709,92.3271,92.3942,8386.0
2023-04-12 14:00:00,96.46,96.49,96.07,96.07,9413.0,92.4325,92.4613,92.0588,92.0588,9413.0
2023-04-12 14:30:00,96.01,96.16,95.96,96.09,8972.0,92.0013,92.1451,91.9534,92.078,8972.0
2023-04-12 15:00:00,96.05,96.22,95.9,95.97,12164.0,92.0397,92.2026,91.8959,91.963,12164.0
2023-04-12 15:30:00,95.96,96.09,95.91,96.01,39959.0,91.9534,92.078,91.9055,92.0013,39959.0
2023-04-13 09:30:00,95.85,96.24,95.83,95.98,9820.0,91.848,92.2217,91.8289,91.9726,9820.0
2023-04-13 10:00:00,95.97,96.22,95.91,96.22,10721.0,91.963,92.2026,91.9055,92.2026,10721.0
2023-04-13 10:30:00,96.22,96.22,95.69,95.88,20808.0,92.2026,92.2026,91.6947,91.8768,20808.0
2023-04-13 11:00:00,95.84,95.93,95.79,95.9,8332.0,91.8384,91.9247,91.7905,91.8959,8332.0
2023-04-13 11:30:00,95.92,96.12,95.81,96.12,13063.0,91.9151,92.1067,91.8097,92.1067,13063.0
2023-04-13 12:00:00,96.09,96.11,96.0,96.02,6441.0,92.078,92.0972,91.9918,92.0109,6441.0
2023-04-13 12:30:00,95.99,96.17,95.98,96.14,13968.0,91.9822,92.1547,91.9726,92.1259,13968.0
2023-04-13 13:00:00,96.15,96.22,96.08,96.14,28166.0,92.1355,92.2026,92.0684,92.1259,28166.0
2023-04-13 13:30:00,96.15,96.38,96.14,96.33,32693.0,92.1355,92.3559,92.1259,92.308,32693.0
2023-04-13 14:00:00,96.35,96.42,96.29,96.3,19143.0,92.3271,92.3942,92.2696,92.2792,19143.0
2023-04-13 14:30:00,96.3,96.52,96.29,96.48,17262.0,92.2792,92.49,92.2696,92.4517,17262.0
2023-04-13 15:00:00,96.46,96.49,96.35,96.4,20117.0,92.4325,92.4613,92.3271,92.3751,20117.0
2023-04-13 15:30:00,96.4,96.49,96.25,96.46,89019.0,92.3751,92.4613,92.2313,92.4325,89019.0
2023-04-14 09:30:00,96.27,96.94,96.26,96.68,23434.0,92.2505,92.8925,92.2409,92.6434,23434.0
2023-04-14 10:00:00,96.73,96.93,96.39,96.54,16731.0,92.6913,92.8829,92.3655,92.5092,16731.0
2023-04-14 10:30:00,96.53,96.62,96.44,96.59,19147.0,92.4996,92.5859,92.4134,92.5571,19147.0
2023-04-14 11:00:00,96.54,96.54,95.99,96.0,20112.0,92.5092,92.5092,91.9822,91.9918,20112.0
2023-04-14 11:30:00,96.01,96.16,95.83,95.87,19999.0,92.0013,92.1451,91.8289,91.8672,19999.0
2023-04-14 12:00:00,95.87,95.99,95.67,95.67,21726.0,91.8672,91.9822,91.6755,91.6755,21726.0
2023-04-14 12:30:00,95.66,95.76,95.4,95.41,13867.0,91.6659,91.7618,91.4168,91.4264,13867.0
2023-04-14 13:00:00,95.51,95.72,95.46,95.69,17471.0,91.5222,91.7234,91.4743,91.6947,17471.0
2023-04-14 13:30:00,95.62,95.62,95.4,95.56,19361.0,91.6276,91.6276,91.4168,91.5701,19361.0
2023-04-14 14:00:00,95.55,95.65,95.49,95.62,17819.0,91.5605,91.6564,91.503,91.6276,17819.0
2023-04-14 14:30:00,95.63,95.85,95.57,95.77,19197.0,91.6372,91.848,91.5797,91.7714,19197.0
2023-04-14 15:00:00,95.77,95.91,95.6,95.88,25896.0,91.7714,91.9055,91.6085,91.8768,25896.0
2023-04-14 15:30:00,95.88,96.15,95.86,96.09,52987.0,91.8768,92.1355,91.8576,92.078,52987.0
2023-04-17 09:30:00,96.5,96.5,96.33,96.43,6497.0,92.4709,92.4709,92.308,92.4038,6497.0
2023-04-17 10:00:00,96.5,96.51,96.28,96.35,4298.0,92.4709,92.4805,92.2601,92.3271,4298.0
2023-04-17 10:30:00,96.35,96.35,96.14,96.22,11219.0,92.3271,92.3271,92.1259,92.2026,11219.0
2023-04-17 11:00:00,96.16,96.2,95.96,95.96,12208.0,92.1451,92.1834,91.9534,91.9534,12208.0
2023-04-17 11:30:00,95.99,96.2,95.96,96.13,16913.0,91.9822,92.1834,91.9534,92.1163,16913.0
2023-04-17 12:00:00,96.1,96.25,95.99,96.09,6466.0,92.0876,92.2313,91.9822,92.078,6466.0
2023-04-17 12:30:00,96.09,96.11,96.05,96.11,6305.0,92.078,92.0972,92.0397,92.0972,6305.0
2023-04-17 13:00:00,96.13,96.2,96.1,96.14,7736.0,92.1163,92.1834,92.0876,92.1259,7736.0
2023-04-17 13:30:00,96.17,96.21,95.95,96.0,4793.0,92.1547,92.193,91.9438,91.9918,4793.0
2023-04-17 14:00:00,95.95,96.03,95.86,96.02,5439.0,91.9438,92.0205,91.8576,92.0109,5439.0
2023-04-17 14:30:00,95.96,96.17,95.95,96.15,6983.0,91.9534,92.1547,91.9438,92.1355,6983.0
2023-04-17 15:00:00,96.22,96.32,96.18,96.3,5998.0,92.2026,92.2984,92.1642,92.2792,5998.0
2023-04-17 15:30:00,96.27,96.28,96.01,96.13,29505.0,92.2505,92.2601,92.0013,92.1163,29505.0
2023-04-18 09:30:00,96.15,96.61,95.88,95.97,24519.0,92.1355,92.5763,91.8768,91.963,24519.0
2023-04-18 10:00:00,95.97,96.2,95.92,95.92,10498.0,91.963,92.1834,91.9151,91.9151,10498.0
2023-04-18 10:30:00,95.84,95.99,95.73,95.76,18567.0,91.8384,91.9822,91.733,91.7618,18567.0
2023-04-18 11:00:00,95.7,95.95,95.57,95.77,14236.0,91.7043,91.9438,91.5797,91.7714,14236.0
2023-04-18 11:30:00,95.72,95.78,95.43,95.52,9732.0,91.7234,91.7809,91.4456,91.5318,9732.0
2023-04-18 12:00:00,95.52,95.59,95.36,95.36,16322.0,91.5318,91.5989,91.3785,91.3785,16322.0
2023-04-18 12:30:00,95.45,95.54,95.28,95.37,5905.0,91.4647,91.551,91.3018,91.3881,5905.0
2023-04-18 13:00:00,95.37,95.64,95.36,95.49,7853.0,91.3881,91.6468,91.3785,91.503,7853.0
2023-04-18 13:30:00,95.49,95.68,95.45,95.55,10341.0,91.503,91.6851,91.4647,91.5605,10341.0
2023-04-18 14:00:00,95.56,95.79,95.54,95.79,6453.0,91.5701,91.7905,91.551,91.7905,6453.0
2023-04-18 14:30:00,95.75,95.77,95.61,95.76,8376.0,91.7522,91.7714,91.618,91.7618,8376.0
2023-04-18 15:00:00,95.75,95.81,95.63,95.7,15509.0,91.7522,91.8097,91.6372,91.7043,15509.0
2023-04-18 15:30:00,95.69,95.77,95.54,95.6,42632.0,91.6947,91.7714,91.551,91.6085,42632.0
2023-04-19 09:30:00,95.18,95.36,94.8,95.15,15318.0,91.206,91.3785,90.8419,91.1772,15318.0
2023-04-19 10:00:00,95.06,95.19,94.78,94.89,13699.0,91.091,91.2156,90.8227,90.9281,13699.0
2023-04-19 10:30:00,94.85,94.98,94.68,94.68,16927.0,90.8898,91.0143,90.7269,90.7269,16927.0
2023-04-19 11:00:00,94.67,94.85,94.59,94.69,9261.0,90.7173,90.8898,90.6406,90.7364,9261.0
2023-04-19 11:30:00,94.6,94.61,94.44,94.46,5435.0,90.6502,90.6598,90.4969,90.5161,5435.0
2023-04-19 12:00:00,94.45,94.56,94.4,94.51,12174.0,90.5065,90.6119,90.4586,90.564,12174.0
2023-04-19 12:30:00,94.51,94.53,94.39,94.45,8945.0,90.564,90.5831,90.449,90.5065,8945.0
2023-04-19 13:00:00,94.47,94.52,94.4,94.5,11627.0,90.5256,90.5735,90.4586,90.5544,11627.0
2023-04-19 13:30:00,94.5,94.52,94.33,94.47,8710.0,90.5544,90.5735,90.3915,90.5256,8710.0
2023-04-19 14:00:00,94.51,94.52,94.31,94.34,10530.0,90.564,90.5735,90.3723,90.4011,10530.0
2023-04-19 14:30:00,94.35,94.35,94.24,94.34,10185.0,90.4106,90.4106,90.3052,90.4011,10185.0
2023-04-19 15:00:00,94.33,94.46,94.24,94.31,15184.0,90.3915,90.5161,90.3052,90.3723,15184.0
2023-04-19 15:30:00,94.31,94.31,93.88,93.93,103710.0,90.3723,90.3723,89.9603,90.0082,103710.0
2023-04-20 09:30:00,93.85,94.08,92.95,93.33,11990.0,89.9315,90.1519,89.0691,89.4332,11990.0
2023-04-20 10:00:00,93.44,93.77,93.38,93.53,25349.0,89.5386,89.8549,89.4811,89.6249,25349.0
2023-04-20 10:30:00,93.46,93.66,93.4,93.43,12471.0,89.5578,89.7495,89.5003,89.5291,12471.0
2023-04-20 11:00:00,93.5,93.64,93.34,93.4,18710.0,89.5961,89.7303,89.4428,89.5003,18710.0
2023-04-20 11:30:00,93.38,93.38,93.15,93.16,9447.0,89.4811,89.4811,89.2607,89.2703,9447.0
2023-04-20 12:00:00,93.16,93.2,92.82,92.88,18825.0,89.2703,89.3087,88.9445,89.002,18825.0
2023-04-20 12:30:00,92.85,92.99,92.66,92.99,24081.0,88.9733,89.1074,88.7912,89.1074,24081.0
2023-04-20 13:00:00,92.97,93.1,92.9,93.03,13469.0,89.0883,89.2128,89.0212,89.1458,13469.0
2023-04-20 13:30:00,93.07,93.11,92.92,92.93,13855.0,89.1841,89.2224,89.0404,89.0499,13855.0
2023-04-20 14:00:00,92.96,92.96,92.66,92.7,22494.0,89.0787,89.0787,88.7912,88.8295,22494.0
2023-04-20 14:30:00,92.7,92.72,92.35,92.4,40237.0,88.8295,88.8487,88.4942,88.5421,40237.0
2023-04-20 15:00:00,92.4,92.48,92.25,92.29,30327.0,88.5421,88.6187,88.3983,88.4367,30327.0
2023-04-20 15:30:00,92.3,92.59,92.19,92.37,163745.0,88.4462,88.7241,88.3408,88.5133,163745.0
2023-04-21 09:30:00,92.59,92.93,92.5,92.86,20744.0,88.7241,89.0499,88.6379,88.9829,20744.0
2023-04-21 10:00:00,92.86,92.98,92.73,92.83,10147.0,88.9829,89.0978,88.8583,88.9541,10147.0
2023-04-21 10:30:00,92.81,92.88,92.39,92.45,14484.0,88.9349,89.002,88.5325,88.59,14484.0
2023-04-21 11:00:00,92.51,92.65,92.4,92.4,21056.0,88.6475,88.7816,88.5421,88.5421,21056.0
2023-04-21 11:30:00,92.42,92.49,92.28,92.36,16718.0,88.5612,88.6283,88.4271,88.5037,16718.0
2023-04-21 12:00:00,92.38,92.45,92.33,92.4,13989.0,88.5229,88.59,88.475,88.5421,13989.0
2023-04-21 12:30:00,92.42,92.42,92.29,92.33,15738.0,88.5612,88.5612,88.4367,88.475,15738.0
2023-04-21 13:00:00,92.33,92.41,92.27,92.28,5998.0,88.475,88.5516,88.4175,88.4271,5998.0
2023-04-21 13:30:00,92.24,92.47,92.24,92.43,5933.0,88.3887,88.6091,88.3887,88.5708,5933.0
2023-04-21 14:00:00,92.43,92.47,92.28,92.31,11720.0,88.5708,88.6091,88.4271,88.4558,11720.0
2023-04-21 14:30:00,92.31,92.37,92.04,92.04,15264.0,88.4558,88.5133,88.1971,88.1971,15264.0
2023-04-21 15:00:00,92.06,92.07,91.93,91.99,19049.0,88.2163,88.2258,88.0917,88.1492,19049.0
2023-04-21 15:30:00,91.98,92.04,91.85,91.85,99943.0,88.1396,88.1971,88.015,88.015,99943.0
2023-04-24 09:30:00,91.6,92.0,91.21,91.64,52602.0,87.7755,88.1588,87.4017,87.8138,52602.0
2023-04-24 10:00:00,91.63,91.91,91.62,91.77,11112.0,87.8042,88.0725,87.7946,87.9384,11112.0
2023-04-24 10:30:00,91.76,91.9,91.62,91.65,13504.0,87.9288,88.0629,87.7946,87.8234,13504.0
2023-04-24 11:00:00,91.63,91.66,91.36,91.36,9045.0,87.8042,87.833,87.5455,87.5455,9045.0
2023-04-24 11:30:00,91.34,91.35,91.14,91.14,9149.0,87.5263,87.5359,87.3347,87.3347,9149.0
2023-04-24 12:00:00,91.2,91.32,91.14,91.25,24527.0,87.3922,87.5072,87.3347,87.4401,24527.0
2023-04-24 12:30:00,91.22,91.45,91.21,91.41,24490.0,87.4113,87.6317,87.4017,87.5934,24490.0
2023-04-24 13:00:00,91.4,91.4,91.27,91.31,9085.0,87.5838,87.5838,87.4592,87.4976,9085.0
2023-04-24 13:30:00,91.31,91.47,91.29,91.43,10179.0,87.4976,87.6509,87.4784,87.6126,10179.0
2023-04-24 14:00:00,91.41,91.47,91.27,91.29,9234.0,87.5934,87.6509,87.4592,87.4784,9234.0
2023-04-24 14:30:00,91.29,91.32,90.98,91.05,70579.0,87.4784,87.5072,87.1814,87.2484,70579.0
2023-04-24 15:00:00,91.09,91.21,91.07,91.15,25368.0,87.2868,87.4017,87.2676,87.3443,25368.0
2023-04-24 15:30:00,91.16,91.21,91.04,91.07,73511.0,87.3538,87.4017,87.2388,87.2676,73511.0
2023-04-25 09:30:00,90.9,91.2,90.77,90.92,38230.0,87.1047,87.3922,86.9801,87.1239,38230.0
2023-04-25 10:00:00,90.94,91.15,90.88,90.99,53421.0,87.143,87.3443,87.0855,87.1909,53421.0
2023-04-25 10:30:00,90.99,91.09,90.9,91.03,20780.0,87.1909,87.2868,87.1047,87.2293,20780.0
2023-04-25 11:00:00,91.0,91.14,90.81,90.87,34574.0,87.2005,87.3347,87.0184,87.0759,34574.0
2023-04-25 11:30:00,90.85,90.93,90.71,90.8,38674.0,87.0568,87.1334,86.9226,87.0089,38674.0
2023-04-25 12:00:00,90.73,90.82,90.59,90.75,16619.0,86.9418,87.028,86.8076,86.961,16619.0
2023-04-25 12:30:00,90.73,90.74,90.47,90.47,22274.0,86.9418,86.9514,86.6926,86.6926,22274.0
2023-04-25 13:00:00,90.55,90.69,90.42,90.44,20423.0,86.7693,86.9035,86.6447,86.6639,20423.0
2023-04-25 13:30:00,90.44,90.53,90.35,90.38,19405.0,86.6639,86.7501,86.5777,86.6064,19405.0
2023-04-25 14:00:00,90.39,90.45,90.29,90.39,22540.0,86.616,86.6735,86.5202,86.616,22540.0
2023-04-25 14:30:00,90.37,90.43,90.28,90.29,46365.0,86.5968,86.6543,86.5106,86.5202,46365.0
2023-04-25 15:00:00,90.28,90.5,90.24,90.38,51469.0,86.5106,86.7214,86.4722,86.6064,51469.0
2023-04-25 15:30:00,90.41,90.45,90.06,90.08,140351.0,86.6352,86.6735,86.2998,86.3189,140351.0
2023-04-26 09:30:00,90.0,90.62,89.71,90.13,17603.0,86.2423,86.8364,85.9644,86.3668,17603.0
2023-04-26 10:00:00,90.14,90.23,89.8,89.85,33781.0,86.3764,86.4627,86.0506,86.0985,33781.0
2023-04-26 10:30:00,89.89,89.94,89.67,89.72,20614.0,86.1369,86.1848,85.926,85.974,20614.0
2023-04-26 11:00:00,89.72,89.98,89.68,89.81,40103.0,85.974,86.2231,85.9356,86.0602,40103.0
2023-04-26 11:30:00,89.9,89.92,89.57,89.61,20624.0,86.1464,86.1656,85.8302,85.8686,20624.0
2023-04-26 12:00:00,89.61,89.74,89.55,89.61,10365.0,85.8686,85.9931,85.8111,85.8686,10365.0
2023-04-26 12:30:00,89.62,89.66,89.55,89.55,6972.0,85.8781,85.9165,85.8111,85.8111,6972.0
2023-04-26 13:00:00,89.54,89.65,89.46,89.52,45309.0,85.8015,85.9069,85.7248,85.7823,45309.0
2023-04-26 13:30:00,89.55,89.64,89.5,89.52,46791.0,85.8111,85.8973,85.7631,85.7823,46791.0
2023-04-26 14:00:00,89.5,89.51,89.27,89.38,60180.0,85.7631,85.7727,85.5427,85.6482,60180.0
2023-04-26 14:30:00,89.36,89.36,89.17,89.24,18834.0,85.629,85.629,85.4469,85.514,18834.0
2023-04-26 15:00:00,89.25,89.34,89.18,89.23,40198.0,85.5236,85.6098,85.4565,85.5044,40198.0
2023-04-26 15:30:00,89.23,89.34,89.08,89.3,96350.0,85.5044,85.6098,85.3607,85.5715,96350.0
2023-04-27 09:30:00,89.4,90.09,89.34,89.77,40925.0,85.6673,86.3285,85.6098,86.0219,40925.0
2023-04-27 10:00:00,89.85,89.91,89.53,89.66,29399.0,86.0985,86.156,85.7919,85.9165,29399.0
2023-04-27 10:30:00,89.69,89.79,89.54,89.58,21961.0,85.9452,86.041,85.8015,85.8398,21961.0
2023-04-27 11:00:00,89.6,89.62,89.21,89.37,20774.0,85.859,85.8781,85.4853,85.6386,20774.0
2023-04-27 11:30:00,89.41,89.48,89.3,89.42,37477.0,85.6769,85.744,85.5715,85.6865,37477.0
2023-04-27 12:00:00,89.42,89.62,89.42,89.53,29138.0,85.6865,85.8781,85.6865,85.7919,29138.0
2023-04-27 12:30:00,89.53,89.94,89.5,89.85,45386.0,85.7919,86.1848,85.7631,86.0985,45386.0
2023-04-27 13:00:00,89.88,90.01,89.81,89.84,13785.0,86.1273,86.2519,86.0602,86.0889,13785.0
2023-04-27 13:30:00,89.84,89.94,89.77,89.8,73258.0,86.0889,86.1848,86.0219,86.0506,73258.0
2023-04-27 14:00:00,89.8,89.88,89.72,89.83,36279.0,86.0506,86.1273,85.974,86.0794,36279.0
2023-04-27 14:30:00,89.81,90.15,89.74,90.07,50999.0,86.0602,86.386,85.9931,86.3093,50999.0
2023-04-27 15:00:00,90.07,90.49,90.01,90.48,57867.0,86.3093,86.7118,86.2519,86.7022,57867.0
2023-04-27 15:30:00,90.48,90.6,90.33,90.59,86481.0,86.7022,86.8172,86.5585,86.8076,86481.0
2023-04-28 09:30:00,90.69,91.46,90.69,91.42,14834.0,86.9035,87.6413,86.9035,87.603,14834.0
2023-04-28 10:00:00,91.39,91.61,91.02,91.07,29245.0,87.5742,87.785,87.2197,87.2676,29245.0
2023-04-28 10:30:00,91.08,91.35,90.93,91.01,39735.0,87.2772,87.5359,87.1334,87.2101,39735.0
2023-04-28 11:00:00,90.96,91.18,90.79,91.14,28431.0,87.1622,87.373,86.9993,87.3347,28431.0
2023-04-28 11:30:00,91.15,91.39,91.15,91.35,13622.0,87.3443,87.5742,87.3443,87.5359,13622.0
2023-04-28 12:00:00,91.36,91.39,91.05,91.06,12382.0,87.5455,87.5742,87.2484,87.258,12382.0
2023-04-28 12:30:00,91.09,91.2,91.08,91.1,7366.0,87.2868,87.3922,87.2772,87.2963,7366.0
2023-04-28 13:00:00,91.11,91.22,91.02,91.22,11105.0,87.3059,87.4113,87.2197,87.4113,11105.0
2023-04-28 13:30:00,91.22,91.42,91.21,91.42,35176.0,87.4113,87.603,87.4017,87.603,35176.0
2023-04-28 14:00:00,91.44,91.57,91.15,91.26,11635.0,87.6221,87.7467,87.3443,87.4497,11635.0
2023-04-28 14:30:00,91.28,91.35,91.19,91.35,7982.0,87.4688,87.5359,87.3826,87.5359,7982.0
2023-04-28 15:00:00,91.33,91.37,91.23,91.26,12478.0,87.5167,87.5551,87.4209,87.4497,12478.0
2023-04-28 15:30:00,91.27,91.39,91.05,91.21,84823.0,87.4592,87.5742,87.2484,87.4017,84823.0
2023-05-01 09:30:00,90.91,91.86,90.91,91.81,22306.0,87.1143,88.0246,87.1143,87.9767,22306.0
2023-05-01 10:00:00,91.81,92.06,91.77,91.97,11283.0,87.9767,88.2163,87.9384,88.13,11283.0
2023-05-01 10:30:00,92.05,92.77,92.01,92.51,32224.0,88.2067,88.8966,88.1683,88.6475,32224.0
2023-05-01 11:00:00,92.53,92.6,92.21,92.32,25887.0,88.6666,88.7337,88.36,88.4654,25887.0
2023-05-01 11:30:00,92.26,92.48,92.26,92.46,10148.0,88.4079,88.6187,88.4079,88.5996,10148.0
2023-05-01 12:00:00,92.49,92.58,92.38,92.39,10483.0,88.6283,88.7145,88.5229,88.5325,10483.0
2023-05-01 12:30:00,92.39,92.5,92.29,92.3,9765.0,88.5325,88.6379,88.4367,88.4462,9765.0
2023-05-01 13:00:00,92.3,92.43,92.27,92.43,8988.0,88.4462,88.5708,88.4175,88.5708,8988.0
2023-05-01 13:30:00,92.42,92.54,92.38,92.51,11675.0,88.5612,88.6762,88.5229,88.6475,11675.0
2023-05-01 14:00:00,92.53,92.53,92.17,92.17,15534.0,88.6666,88.6666,88.3217,88.3217,15534.0
2023-05-01 14:30:00,92.21,92.25,92.1,92.18,14091.0,88.36,88.3983,88.2546,88.3312,14091.0
2023-05-01 15:00:00,92.19,92.42,92.17,92.34,16706.0,88.3408,88.5612,88.3217,88.4846,16706.0
2023-05-01 15:30:00,92.34,92.55,92.28,92.54,47018.0,88.4846,88.6858,88.4271,88.6762,47018.0
2023-05-02 09:30:00,92.44,92.76,91.97,92.15,29816.0,88.5804,88.887,88.13,88.3025,29816.0
2023-05-02 10:00:00,92.13,92.19,91.28,91.29,22834.0,88.2833,88.3408,87.4688,87.4784,22834.0
2023-05-02 10:30:00,91.21,91.21,90.81,90.84,9801.0,87.4017,87.4017,87.0184,87.0472,9801.0
2023-05-02 11:00:00,90.82,90.94,90.57,90.84,19814.0,87.028,87.143,86.7885,87.0472,19814.0
2023-05-02 11:30:00,90.84,91.25,90.66,91.21,22105.0,87.0472,87.4401,86.8747,87.4017,22105.0
2023-05-02 12:00:00,91.25,91.43,91.19,91.4,16740.0,87.4401,87.6126,87.3826,87.5838,16740.0
2023-05-02 12:30:00,91.37,91.55,91.35,91.55,7695.0,87.5551,87.7276,87.5359,87.7276,7695.0
2023-05-02 13:00:00,91.52,91.69,91.48,91.68,9981.0,87.6988,87.8617,87.6605,87.8521,9981.0
2023-05-02 13:30:00,91.7,91.92,91.68,91.82,12657.0,87.8713,88.0821,87.8521,87.9863,12657.0
2023-05-02 14:00:00,91.82,91.83,91.7,91.77,14878.0,87.9863,87.9959,87.8713,87.9384,14878.0
2023-05-02 14:30:00,91.81,92.0,91.74,91.99,19281.0,87.9767,88.1588,87.9096,88.1492,19281.0
2023-05-02 15:00:00,91.96,92.11,91.92,92.06,19793.0,88.1204,88.2642,88.0821,88.2163,19793.0
2023-05-02 15:30:00,92.05,92.24,91.96,92.02,63496.0,88.2067,88.3887,88.1204,88.1779,63496.0
2023-05-03 09:30:00,92.01,92.19,91.21,91.96,20041.0,88.1683,88.3408,87.4017,88.1204,20041.0
2023-05-03 10:00:00,92.04,92.05,91.29,91.29,14065.0,88.1971,88.2067,87.4784,87.4784,14065.0
2023-05-03 10:30:00,91.42,91.6,91.11,91.19,24021.0,87.603,87.7755,87.3059,87.3826,24021.0
2023-05-03 11:00:00,91.12,91.12,90.6,90.81,134281.0,87.3155,87.3155,86.8172,87.0184,134281.0
2023-05-03 11:30:00,90.81,90.99,90.74,90.74,14678.0,87.0184,87.1909,86.9514,86.9514,14678.0
2023-05-03 12:00:00,90.74,90.82,90.45,90.53,18949.0,86.9514,87.028,86.6735,86.7501,18949.0
2023-05-03 12:30:00,90.53,90.56,90.17,90.18,36986.0,86.7501,86.7789,86.4052,86.4148,36986.0
2023-05-03 13:00:00,90.21,90.39,90.15,90.37,23080.0,86.4435,86.616,86.386,86.5968,23080.0
2023-05-03 13:30:00,90.36,90.36,90.05,90.1,17904.0,86.5872,86.5872,86.2902,86.3381,17904.0
2023-05-03 14:00:00,90.1,90.42,89.88,90.38,36686.0,86.3381,86.6447,86.1273,86.6064,36686.0
2023-05-03 14:30:00,90.35,90.62,89.99,90.34,46815.0,86.5777,86.8364,86.2327,86.5681,46815.0
2023-05-03 15:00:00,90.34,90.49,89.89,90.13,53489.0,86.5681,86.7118,86.1369,86.3668,53489.0
2023-05-03 15:30:00,90.14,90.39,89.85,90.03,165241.0,86.3764,86.616,86.0985,86.271,165241.0
2023-05-04 09:30:00,89.97,90.63,89.88,90.1,20891.0,86.2135,86.846,86.1273,86.3381,20891.0
2023-05-04 10:00:00,90.04,90.39,89.91,89.91,13258.0,86.2806,86.616,86.156,86.156,13258.0
2023-05-04 10:30:00,89.85,90.06,89.74,89.86,16135.0,86.0985,86.2998,85.9931,86.1081,16135.0
2023-05-04 11:00:00,89.94,90.01,89.75,89.82,16808.0,86.1848,86.2519,86.0027,86.0698,16808.0
2023-05-04 11:30:00,89.83,89.84,89.44,89.5,22588.0,86.0794,86.0889,85.7057,85.7631,22588.0
2023-05-04 12:00:00,89.5,89.85,89.42,89.79,25639.0,85.7631,86.0985,85.6865,86.041,25639.0
2023-05-04 12:30:00,89.88,89.9,89.69,89.9,12977.0,86.1273,86.1464,85.9452,86.1464,12977.0
2023-05-04 13:00:00,89.84,90.01,89.81,89.86,15352.0,86.0889,86.2519,86.0602,86.1081,15352.0
2023-05-04 13:30:00,89.86,89.91,89.76,89.85,10850.0,86.1081,86.156,86.0123,86.0985,10850.0
2023-05-04 14:00:00,89.85,89.9,89.78,89.8,7463.0,86.0985,86.1464,86.0315,86.0506,7463.0
2023-05-04 14:30:00,89.75,89.77,89.48,89.52,10811.0,86.0027,86.0219,85.744,85.7823,10811.0
2023-05-04 15:00:00,89.58,89.68,89.41,89.55,12750.0,85.8398,85.9356,85.6769,85.8111,12750.0
2023-05-04 15:30:00,89.53,89.67,89.43,89.55,65178.0,85.7919,85.926,85.6961,85.8111,65178.0
2023-05-05 09:30:00,89.75,90.14,89.59,89.86,20445.0,86.0027,86.3764,85.8494,86.1081,20445.0
2023-05-05 10:00:00,89.88,90.02,89.62,89.62,10439.0,86.1273,86.2614,85.8781,85.8781,10439.0
2023-05-05 10:30:00,89.73,89.82,89.62,89.63,12457.0,85.9835,86.0698,85.8781,85.8877,12457.0
2023-05-05 11:00:00,89.63,89.77,89.58,89.67,23945.0,85.8877,86.0219,85.8398,85.926,23945.0
2023-05-05 11:30:00,89.67,89.7,89.58,89.61,7465.0,85.926,85.9548,85.8398,85.8686,7465.0
2023-05-05 12:00:00,89.61,89.64,89.37,89.38,6485.0,85.8686,85.8973,85.6386,85.6482,6485.0
2023-05-05 12:30:00,89.39,89.39,89.23,89.31,7170.0,85.6577,85.6577,85.5044,85.5811,7170.0
2023-05-05 13:00:00,89.37,89.5,89.36,89.48,7395.0,85.6386,85.7631,85.629,85.744,7395.0
2023-05-05 13:30:00,89.47,89.61,89.47,89.58,7897.0,85.7344,85.8686,85.7344,85.8398,7897.0
2023-05-05 14:00:00,89.6,89.79,89.59,89.75,17988.0,85.859,86.041,85.8494,86.0027,17988.0
2023-05-05 14:30:00,89.76,89.9,89.75,89.82,33046.0,86.0123,86.1464,86.0027,86.0698,33046.0
2023-05-05 15:00:00,89.81,89.86,89.75,89.79,12348.0,86.0602,86.1081,86.0027,86.041,12348.0
2023-05-05 15:30:00,89.8,89.82,89.64,89.64,69846.0,86.0506,86.0698,85.8973,85.8973,69846.0
2023-05-08 09:30:00,89.67,90.09,89.67,89.83,22529.0,85.926,86.3285,85.926,86.0794,22529.0
2023-05-08 10:00:00,89.86,90.05,89.65,89.77,32461.0,86.1081,86.2902,85.9069,86.0219,32461.0
2023-05-08 10:30:00,89.76,89.83,89.57,89.7,17553.0,86.0123,86.0794,85.8302,85.9548,17553.0
2023-05-08 11:00:00,89.77,89.81,89.68,89.68,16974.0,86.0219,86.0602,85.9356,85.9356,16974.0
2023-05-08 11:30:00,89.68,90.02,89.64,89.96,24731.0,85.9356,86.2614,85.8973,86.2039,24731.0
2023-05-08 12:00:00,89.97,90.01,89.75,89.8,19325.0,86.2135,86.2519,86.0027,86.0506,19325.0
2023-05-08 12:30:00,89.81,89.89,89.76,89.85,10227.0,86.0602,86.1369,86.0123,86.0985,10227.0
2023-05-08 13:00:00,89.86,89.97,89.85,89.91,20255.0,86.1081,86.2135,86.0985,86.156,20255.0
2023-05-08 13:30:00,89.92,90.06,89.85,90.03,39230.0,86.1656,86.2998,86.0985,86.271,39230.0
2023-05-08 14:00:00,90.04,90.07,89.89,89.98,44982.0,86.2806,86.3093,86.1369,86.2231,44982.0
2023-05-08 14:30:00,89.96,90.18,89.85,90.07,245053.0,86.2039,86.4148,86.0985,86.3093,245053.0
2023-05-08 15:00:00,90.08,90.25,89.88,89.91,63570.0,86.3189,86.4818,86.1273,86.156,63570.0
2023-05-08 15:30:00,89.91,90.33,89.89,90.33,250501.0,86.156,86.5585,86.1369,86.5585,250501.0
2023-05-09 09:30:00,90.07,90.12,89.34,89.47,34812.0,86.3093,86.3573,85.6098,85.7344,34812.0
2023-05-09 10:00:00,89.41,89.65,89.34,89.65,32621.0,85.6769,85.9069,85.6098,85.9069,32621.0
2023-05-09 10:30:00,89.54,89.59,88.92,89.26,47815.0,85.8015,85.8494,85.2074,85.5332,47815.0
2023-05-09 11:00:00,89.26,89.46,88.94,89.02,48492.0,85.5332,85.7248,85.2265,85.3032,48492.0
2023-05-09 11:30:00,88.98,89.05,88.7,88.74,38244.0,85.2649,85.3319,84.9965,85.0349,38244.0
2023-05-09 12:00:00,88.73,88.79,88.31,88.43,37223.0,85.0253,85.0828,84.6228,84.7378,37223.0
2023-05-09 12:30:00,88.46,88.8,88.38,88.79,33705.0,84.7666,85.0924,84.6899,85.0828,33705.0
2023-05-09 13:00:00,88.73,89.03,88.61,89.03,15868.0,85.0253,85.3128,84.9103,85.3128,15868.0
2023-05-09 13:30:00,89.02,89.05,88.65,88.79,53808.0,85.3032,85.3319,84.9486,85.0828,53808.0
2023-05-09 14:00:00,88.83,88.99,88.72,88.95,30835.0,85.1211,85.2744,85.0157,85.2361,30835.0
2023-05-09 14:30:00,88.91,89.02,88.75,88.89,19837.0,85.1978,85.3032,85.0445,85.1786,19837.0
2023-05-09 15:00:00,88.86,89.09,88.8,89.07,41403.0,85.1499,85.3703,85.0924,85.3511,41403.0
2023-05-09 15:30:00,89.04,89.19,88.62,88.83,148148.0,85.3224,85.4661,84.9199,85.1211,148148.0
2023-05-10 09:30:00,89.14,89.53,89.04,89.36,39424.0,85.4182,85.7919,85.3224,85.629,39424.0
2023-05-10 10:00:00,89.38,89.93,89.3,89.7,46756.0,85.6482,86.1752,85.5715,85.9548,46756.0
2023-05-10 10:30:00,89.66,89.69,89.23,89.36,18191.0,85.9165,85.9452,85.5044,85.629,18191.0
2023-05-10 11:00:00,89.38,89.55,89.3,89.49,18841.0,85.6482,85.8111,85.5715,85.7536,18841.0
2023-05-10 11:30:00,89.53,89.74,89.52,89.73,31547.0,85.7919,85.9931,85.7823,85.9835,31547.0
2023-05-10 12:00:00,89.78,89.9,89.67,89.83,12146.0,86.0315,86.1464,85.926,86.0794,12146.0
2023-05-10 12:30:00,89.89,89.96,89.3,89.38,35600.0,86.1369,86.2039,85.5715,85.6482,35600.0
2023-05-10 13:00:00,89.44,89.53,89.21,89.46,30961.0,85.7057,85.7919,85.4853,85.7248,30961.0
2023-05-10 13:30:00,89.5,89.68,89.38,89.38,32069.0,85.7631,85.9356,85.6482,85.6482,32069.0
2023-05-10 14:00:00,89.4,89.53,89.37,89.53,18005.0,85.6673,85.7919,85.6386,85.7919,18005.0
2023-05-10 14:30:00,89.53,89.87,89.49,89.84,48469.0,85.7919,86.1177,85.7536,86.0889,48469.0
2023-05-10 15:00:00,89.84,90.14,89.75,90.11,47480.0,86.0889,86.3764,86.0027,86.3477,47480.0
2023-05-10 15:30:00,90.11,90.35,90.02,90.02,216671.0,86.3477,86.5777,86.2614,86.2614,216671.0
2023-05-11 09:30:00,88.69,90.97,88.69,89.75,61773.0,84.987,87.1718,84.987,86.0027,61773.0
2023-05-11 10:00:00,89.66,90.0,88.15,88.33,65879.0,85.9165,86.2423,84.4695,84.642,65879.0
2023-05-11 10:30:00,88.4,88.6,87.86,88.54,51483.0,84.7091,84.9007,84.1916,84.8432,51483.0
2023-05-11 11:00:00,88.54,88.93,88.2,88.93,57620.0,84.8432,85.2169,84.5174,85.2169,57620.0
2023-05-11 11:30:00,88.93,89.27,88.86,89.27,36443.0,85.2169,85.5427,85.1499,85.5427,36443.0
2023-05-11 12:00:00,89.28,89.4,89.06,89.38,28224.0,85.5523,85.6673,85.3415,85.6482,28224.0
2023-05-11 12:30:00,89.38,89.45,89.15,89.26,43807.0,85.6482,85.7152,85.4278,85.5332,43807.0
2023-05-11 13:00:00,89.26,89.39,89.08,89.37,24785.0,85.5332,85.6577,85.3607,85.6386,24785.0
2023-05-11 13:30:00,89.36,89.58,89.26,89.58,42597.0,85.629,85.8398,85.5332,85.8398,42597.0
2023-05-11 14:00:00,89.61,89.69,89.53,89.62,31045.0,85.8686,85.9452,85.7919,85.8781,31045.0
2023-05-11 14:30:00,89.59,89.72,89.44,89.5,45255.0,85.8494,85.974,85.7057,85.7631,45255.0
2023-05-11 15:00:00,89.48,89.64,89.38,89.42,60679.0,85.744,85.8973,85.6482,85.6865,60679.0
2023-05-11 15:30:00,89.4,89.42,89.19,89.28,112780.0,85.6673,85.6865,85.4661,85.5523,112780.0
2023-05-12 09:30:00,89.57,90.0,89.28,89.99,20328.0,85.8302,86.2423,85.5523,86.2327,20328.0
2023-05-12 10:00:00,89.99,90.47,89.9,90.38,72090.0,86.2327,86.6926,86.1464,86.6064,72090.0
2023-05-12 10:30:00,90.34,90.36,89.83,89.96,34205.0,86.5681,86.5872,86.0794,86.2039,34205.0
2023-05-12 11:00:00,89.96,90.03,89.76,89.86,30055.0,86.2039,86.271,86.0123,86.1081,30055.0
2023-05-12 11:30:00,89.88,90.15,89.87,90.12,27054.0,86.1273,86.386,86.1177,86.3573,27054.0
2023-05-12 12:00:00,90.13,90.29,90.07,90.21,57158.0,86.3668,86.5202,86.3093,86.4435,57158.0
2023-05-12 12:30:00,90.22,90.4,90.22,90.33,24725.0,86.4531,86.6256,86.4531,86.5585,24725.0
2023-05-12 13:00:00,90.29,90.58,90.12,90.51,99266.0,86.5202,86.7981,86.3573,86.731,99266.0
2023-05-12 13:30:00,90.48,90.54,90.17,90.2,18471.0,86.7022,86.7597,86.4052,86.4339,18471.0
2023-05-12 14:00:00,90.28,90.33,90.21,90.26,17757.0,86.5106,86.5585,86.4435,86.4914,17757.0
2023-05-12 14:30:00,90.23,90.23,89.96,90.01,31635.0,86.4627,86.4627,86.2039,86.2519,31635.0
2023-05-12 15:00:00,89.98,90.16,89.97,90.16,47953.0,86.2231,86.3956,86.2135,86.3956,47953.0
2023-05-12 15:30:00,90.18,90.36,90.04,90.24,142548.0,86.4148,86.5872,86.2806,86.4722,142548.0
2023-05-15 09:30:00,90.11,90.59,89.96,90.39,23860.0,86.3477,86.8076,86.2039,86.616,23860.0
2023-05-15 10:00:00,90.4,90.52,90.15,90.31,12953.0,86.6256,86.7406,86.386,86.5393,12953.0
2023-05-15 10:30:00,90.34,90.47,90.27,90.47,24135.0,86.5681,86.6926,86.501,86.6926,24135.0
2023-05-15 11:00:00,90.44,90.47,90.3,90.34,13582.0,86.6639,86.6926,86.5297,86.5681,13582.0
2023-05-15 11:30:00,90.34,90.99,90.33,90.97,37567.0,86.5681,87.1909,86.5585,87.1718,37567.0
2023-05-15 12:00:00,90.95,91.06,90.88,90.95,65947.0,87.1526,87.258,87.0855,87.1526,65947.0
2023-05-15 12:30:00,90.95,91.07,90.86,90.92,35140.0,87.1526,87.2676,87.0664,87.1239,35140.0
2023-05-15 13:00:00,90.95,91.0,90.73,90.75,13266.0,87.1526,87.2005,86.9418,86.961,13266.0
2023-05-15 13:30:00,90.75,90.85,90.71,90.79,20148.0,86.961,87.0568,86.9226,86.9993,20148.0
2023-05-15 14:00:00,90.78,90.92,90.78,90.84,11104.0,86.9897,87.1239,86.9897,87.0472,11104.0
2023-05-15 14:30:00,90.85,91.01,90.83,90.98,16680.0,87.0568,87.2101,87.0376,87.1814,16680.0
2023-05-15 15:00:00,90.99,91.05,90.95,91.04,33737.0,87.1909,87.2484,87.1526,87.2388,33737.0
2023-05-15 15:30:00,91.05,91.23,90.95,91.01,86601.0,87.2484,87.4209,87.1526,87.2101,86601.0
2023-05-16 09:30:00,93.16,93.81,92.33,93.26,93718.0,89.2703,89.8932,88.475,89.3662,93718.0
2023-05-16 10:00:00,93.26,93.29,92.88,93.0,29081.0,89.3662,89.3949,89.002,89.117,29081.0
2023-05-16 10:30:00,92.98,93.29,92.94,93.23,20900.0,89.0978,89.3949,89.0595,89.3374,20900.0
2023-05-16 11:00:00,93.26,93.51,93.23,93.51,14194.0,89.3662,89.6057,89.3374,89.6057,14194.0
2023-05-16 11:30:00,93.49,93.65,93.42,93.56,13684.0,89.5866,89.7399,89.5195,89.6536,13684.0
2023-05-16 12:00:00,93.56,93.59,93.47,93.52,9181.0,89.6536,89.6824,89.5674,89.6153,9181.0
2023-05-16 12:30:00,93.49,93.72,93.46,93.7,13630.0,89.5866,89.8069,89.5578,89.7878,13630.0
2023-05-16 13:00:00,93.7,93.76,93.58,93.6,12998.0,89.7878,89.8453,89.6728,89.692,12998.0
2023-05-16 13:30:00,93.58,93.65,93.48,93.63,11987.0,89.6728,89.7399,89.577,89.7207,11987.0
2023-05-16 14:00:00,93.64,93.7,93.49,93.69,29157.0,89.7303,89.7878,89.5866,89.7782,29157.0
2023-05-16 14:30:00,93.69,93.83,93.64,93.78,16453.0,89.7782,89.9124,89.7303,89.8644,16453.0
2023-05-16 15:00:00,93.77,94.03,93.69,93.84,53301.0,89.8549,90.104,89.7782,89.9219,53301.0
2023-05-16 15:30:00,93.87,93.94,93.44,93.78,125294.0,89.9507,90.0178,89.5386,89.8644,125294.0
2023-05-17 09:30:00,93.85,94.38,93.62,93.63,28907.0,89.9315,90.4394,89.7111,89.7207,28907.0
2023-05-17 10:00:00,93.63,93.64,93.33,93.55,35644.0,89.7207,89.7303,89.4332,89.644,35644.0
2023-05-17 10:30:00,93.56,93.78,93.35,93.73,37756.0,89.6536,89.8644,89.4524,89.8165,37756.0
2023-05-17 11:00:00,93.73,93.76,93.5,93.61,16379.0,89.8165,89.8453,89.5961,89.7015,16379.0
2023-05-17 11:30:00,93.59,93.62,93.47,93.54,14825.0,89.6824,89.7111,89.5674,89.6345,14825.0
2023-05-17 12:00:00,93.53,93.73,93.48,93.7,9332.0,89.6249,89.8165,89.577,89.7878,9332.0
2023-05-17 12:30:00,93.71,94.1,93.71,94.07,10495.0,89.7974,90.1711,89.7974,90.1423,10495.0
2023-05-17 13:00:00,94.1,94.22,94.09,94.17,15857.0,90.1711,90.2861,90.1615,90.2382,15857.0
2023-05-17 13:30:00,94.21,94.31,94.07,94.23,13068.0,90.2765,90.3723,90.1423,90.2957,13068.0
2023-05-17 14:00:00,94.21,94.34,94.09,94.23,14142.0,90.2765,90.4011,90.1615,90.2957,14142.0
2023-05-17 14:30:00,94.23,94.34,94.08,94.09,15530.0,90.2957,90.4011,90.1519,90.1615,15530.0
2023-05-17 15:00:00,94.06,94.41,94.06,94.3,35136.0,90.1328,90.4681,90.1328,90.3627,35136.0
2023-05-17 15:30:00,94.28,94.51,94.2,94.24,79678.0,90.3436,90.564,90.2669,90.3052,79678.0
2023-05-18 09:30:00,94.08,94.38,94.07,94.27,9546.0,90.1519,90.4394,90.1423,90.334,9546.0
2023-05-18 10:00:00,94.25,94.3,93.94,94.05,10934.0,90.3148,90.3627,90.0178,90.1232,10934.0
2023-05-18 10:30:00,94.06,94.37,94.04,94.29,28703.0,90.1328,90.4298,90.1136,90.3532,28703.0
2023-05-18 11:00:00,94.29,94.42,94.29,94.34,18820.0,90.3532,90.4777,90.3532,90.4011,18820.0
2023-05-18 11:30:00,94.33,94.34,94.04,94.22,13421.0,90.3915,90.4011,90.1136,90.2861,13421.0
2023-05-18 12:00:00,94.22,94.31,94.14,94.22,19398.0,90.2861,90.3723,90.2094,90.2861,19398.0
2023-05-18 12:30:00,94.26,94.26,94.01,94.2,11811.0,90.3244,90.3244,90.0848,90.2669,11811.0
2023-05-18 13:00:00,94.24,94.43,94.21,94.31,10830.0,90.3052,90.4873,90.2765,90.3723,10830.0
2023-05-18 13:30:00,94.29,94.33,94.16,94.31,10143.0,90.3532,90.3915,90.2286,90.3723,10143.0
2023-05-18 14:00:00,94.33,94.72,94.29,94.65,17654.0,90.3915,90.7652,90.3532,90.6981,17654.0
2023-05-18 14:30:00,94.68,94.7,94.54,94.64,12875.0,90.7269,90.746,90.5927,90.6885,12875.0
2023-05-18 15:00:00,94.63,94.85,94.61,94.82,15615.0,90.679,90.8898,90.6598,90.861,15615.0
2023-05-18 15:30:00,94.84,95.26,94.8,95.26,90630.0,90.8802,91.2827,90.8419,91.2827,90630.0
2023-05-19 09:30:00,95.65,96.0,95.62,95.82,23604.0,91.6564,91.9918,91.6276,91.8193,23604.0
2023-05-19 10:00:00,95.72,95.87,95.56,95.81,11504.0,91.7234,91.8672,91.5701,91.8097,11504.0
2023-05-19 10:30:00,95.84,95.91,95.64,95.85,12492.0,91.8384,91.9055,91.6468,91.848,12492.0
2023-05-19 11:00:00,95.85,95.93,95.7,95.71,10201.0,91.848,91.9247,91.7043,91.7139,10201.0
2023-05-19 11:30:00,95.67,95.82,95.64,95.77,12075.0,91.6755,91.8193,91.6468,91.7714,12075.0
2023-05-19 12:00:00,95.77,95.81,95.59,95.61,7421.0,91.7714,91.8097,91.5989,91.618,7421.0
2023-05-19 12:30:00,95.55,95.75,95.5,95.69,6122.0,91.5605,91.7522,91.5126,91.6947,6122.0
2023-05-19 13:00:00,95.67,95.73,95.61,95.64,29755.0,91.6755,91.733,91.618,91.6468,29755.0
2023-05-19 13:30:00,95.63,95.75,95.51,95.74,26369.0,91.6372,91.7522,91.5222,91.7426,26369.0
2023-05-19 14:00:00,95.73,95.74,95.35,95.35,29390.0,91.733,91.7426,91.3689,91.3689,29390.0
2023-05-19 14:30:00,95.33,95.45,95.17,95.42,11267.0,91.3497,91.4647,91.1964,91.436,11267.0
2023-05-19 15:00:00,95.4,95.43,95.22,95.27,8160.0,91.4168,91.4456,91.2443,91.2922,8160.0
2023-05-19 15:30:00,95.28,95.36,94.99,95.01,69962.0,91.3018,91.3785,91.0239,91.0431,69962.0
2023-05-22 09:30:00,95.03,95.44,95.0,95.12,14395.0,91.0623,91.4551,91.0335,91.1485,14395.0
2023-05-22 10:00:00,95.06,95.39,94.84,95.29,20006.0,91.091,91.4072,90.8802,91.3114,20006.0
2023-05-22 10:30:00,95.31,95.36,95.15,95.15,11272.0,91.3306,91.3785,91.1772,91.1772,11272.0
2023-05-22 11:00:00,95.18,95.26,95.11,95.13,10079.0,91.206,91.2827,91.1389,91.1581,10079.0
2023-05-22 11:30:00,95.1,95.29,95.02,95.23,10167.0,91.1293,91.3114,91.0527,91.2539,10167.0
2023-05-22 12:00:00,95.22,95.23,95.07,95.09,6292.0,91.2443,91.2539,91.1006,91.1197,6292.0
2023-05-22 12:30:00,95.1,95.14,94.93,94.95,12633.0,91.1293,91.1677,90.9664,90.9856,12633.0
2023-05-22 13:00:00,94.99,95.04,94.88,94.93,10575.0,91.0239,91.0718,90.9185,90.9664,10575.0
2023-05-22 13:30:00,94.91,94.96,94.83,94.83,7910.0,90.9473,90.9952,90.8706,90.8706,7910.0
2023-05-22 14:00:00,94.84,95.02,94.79,95.01,9398.0,90.8802,91.0527,90.8323,91.0431,9398.0
2023-05-22 14:30:00,95.02,95.16,95.02,95.11,12363.0,91.0527,91.1868,91.0527,91.1389,12363.0
2023-05-22 15:00:00,95.14,95.14,94.81,94.81,10521.0,91.1677,91.1677,90.8514,90.8514,10521.0
2023-05-22 15:30:00,94.81,94.85,94.45,94.55,66446.0,90.8514,90.8898,90.5065,90.6023,66446.0
2023-05-23 09:30:00,94.36,94.56,94.01,94.38,12890.0,90.4202,90.6119,90.0848,90.4394,12890.0
2023-05-23 10:00:00,94.38,94.7,94.26,94.65,13344.0,90.4394,90.746,90.3244,90.6981,13344.0
2023-05-23 10:30:00,94.62,94.78,94.56,94.78,12490.0,90.6694,90.8227,90.6119,90.8227,12490.0
2023-05-23 11:00:00,94.79,94.86,94.74,94.85,14429.0,90.8323,90.8994,90.7844,90.8898,14429.0
2023-05-23 11:30:00,94.85,95.1,94.84,94.98,15297.0,90.8898,91.1293,90.8802,91.0143,15297.0
2023-05-23 12:00:00,95.0,95.01,94.85,94.88,12277.0,91.0335,91.0431,90.8898,90.9185,12277.0
2023-05-23 12:30:00,94.86,94.93,94.78,94.81,6571.0,90.8994,90.9664,90.8227,90.8514,6571.0
2023-05-23 13:00:00,94.8,94.8,94.68,94.68,12703.0,90.8419,90.8419,90.7269,90.7269,12703.0
2023-05-23 13:30:00,94.65,94.77,94.58,94.65,13813.0,90.6981,90.8131,90.631,90.6981,13813.0
2023-05-23 14:00:00,94.63,94.65,94.33,94.41,16103.0,90.679,90.6981,90.3915,90.4681,16103.0
2023-05-23 14:30:00,94.44,94.52,94.32,94.52,10305.0,90.4969,90.5735,90.3819,90.5735,10305.0
2023-05-23 15:00:00,94.52,94.52,94.33,94.42,16976.0,90.5735,90.5735,90.3915,90.4777,16976.0
2023-05-23 15:30:00,94.41,94.6,94.27,94.27,61177.0,90.4681,90.6502,90.334,90.334,61177.0
2023-05-24 09:30:00,94.29,94.29,93.87,94.08,12524.0,90.3532,90.3532,89.9507,90.1519,12524.0
2023-05-24 10:00:00,94.0,94.23,93.96,94.23,9437.0,90.0753,90.2957,90.0369,90.2957,9437.0
2023-05-24 10:30:00,94.26,94.37,94.11,94.2,10760.0,90.3244,90.4298,90.1807,90.2669,10760.0
2023-05-24 11:00:00,94.2,94.2,93.97,94.06,7220.0,90.2669,90.2669,90.0465,90.1328,7220.0
2023-05-24 11:30:00,94.06,94.09,93.95,94.0,6879.0,90.1328,90.1615,90.0273,90.0753,6879.0
2023-05-24 12:00:00,93.99,94.08,93.96,93.96,4322.0,90.0657,90.1519,90.0369,90.0369,4322.0
2023-05-24 12:30:00,93.96,94.07,93.92,94.0,6509.0,90.0369,90.1423,89.9986,90.0753,6509.0
2023-05-24 13:00:00,93.99,94.15,93.91,94.02,8521.0,90.0657,90.219,89.989,90.0944,8521.0
2023-05-24 13:30:00,94.01,94.16,94.0,94.08,7425.0,90.0848,90.2286,90.0753,90.1519,7425.0
2023-05-24 14:00:00,94.09,94.15,93.96,93.96,9315.0,90.1615,90.219,90.0369,90.0369,9315.0
2023-05-24 14:30:00,93.96,94.08,93.87,93.91,11585.0,90.0369,90.1519,89.9507,89.989,11585.0
2023-05-24 15:00:00,93.88,94.14,93.83,94.09,28973.0,89.9603,90.2094,89.9124,90.1615,28973.0
2023-05-24 15:30:00,94.05,94.12,93.63,93.67,90807.0,90.1232,90.1902,89.7207,89.759,90807.0
2023-05-25 09:30:00,93.53,93.74,93.02,93.52,21068.0,89.6249,89.8261,89.1362,89.6153,21068.0
2023-05-25 10:00:00,93.56,93.98,93.44,93.87,27014.0,89.6536,90.0561,89.5386,89.9507,27014.0
2023-05-25 10:30:00,93.88,94.01,93.81,93.95,19612.0,89.9603,90.0848,89.8932,90.0273,19612.0
2023-05-25 11:00:00,93.96,94.43,93.9,94.35,57047.0,90.0369,90.4873,89.9794,90.4106,57047.0
2023-05-25 11:30:00,94.35,95.04,94.35,95.04,37725.0,90.4106,91.0718,90.4106,91.0718,37725.0
2023-05-25 12:00:00,95.06,95.69,94.9,95.47,83160.0,91.091,91.6947,90.9377,91.4839,83160.0
2023-05-25 12:30:00,95.45,95.77,95.21,95.59,37068.0,91.4647,91.7714,91.2347,91.5989,37068.0
2023-05-25 13:00:00,95.6,96.08,95.42,96.01,23051.0,91.6085,92.0684,91.436,92.0013,23051.0
2023-05-25 13:30:00,96.01,96.09,95.91,96.0,22018.0,92.0013,92.078,91.9055,91.9918,22018.0
2023-05-25 14:00:00,96.04,96.34,96.03,96.22,21355.0,92.0301,92.3176,92.0205,92.2026,21355.0
2023-05-25 14:30:00,96.24,96.32,95.96,96.01,19981.0,92.2217,92.2984,91.9534,92.0013,19981.0
2023-05-25 15:00:00,95.98,96.23,95.95,96.16,21463.0,91.9726,92.2122,91.9438,92.1451,21463.0
2023-05-25 15:30:00,96.13,96.19,95.46,95.46,95476.0,92.1163,92.1738,91.4743,91.4743,95476.0
2023-05-26 09:30:00,95.64,97.0,95.64,96.42,61773.0,91.6468,92.95,91.6468,92.3942,61773.0
2023-05-26 10:00:00,96.25,96.4,96.13,96.4,10368.0,92.2313,92.3751,92.1163,92.3751,10368.0
2023-05-26 10:30:00,96.45,96.54,96.23,96.5,9285.0,92.423,92.5092,92.2122,92.4709,9285.0
2023-05-26 11:00:00,96.55,96.62,96.28,96.37,14580.0,92.5188,92.5859,92.2601,92.3463,14580.0
2023-05-26 11:30:00,96.42,96.53,96.29,96.44,7085.0,92.3942,92.4996,92.2696,92.4134,7085.0
2023-05-26 12:00:00,96.46,96.96,96.46,96.87,37100.0,92.4325,92.9117,92.4325,92.8254,37100.0
2023-05-26 12:30:00,96.86,96.92,96.65,96.66,10114.0,92.8158,92.8733,92.6146,92.6242,10114.0
2023-05-26 13:00:00,96.64,96.66,96.48,96.55,4547.0,92.605,92.6242,92.4517,92.5188,4547.0
2023-05-26 13:30:00,96.62,96.67,96.47,96.47,5498.0,92.5859,92.6338,92.4421,92.4421,5498.0
2023-05-26 14:00:00,96.43,96.52,96.3,96.41,8279.0,92.4038,92.49,92.2792,92.3846,8279.0
2023-05-26 14:30:00,96.43,96.6,96.4,96.5,10871.0,92.4038,92.5667,92.3751,92.4709,10871.0
2023-05-26 15:00:00,96.53,96.76,96.53,96.7,8156.0,92.4996,92.72,92.4996,92.6625,8156.0
2023-05-26 15:30:00,96.71,96.91,96.66,96.77,45340.0,92.6721,92.8638,92.6242,92.7296,45340.0
2023-05-30 09:30:00,96.67,96.83,96.1,96.12,18524.0,92.6338,92.7871,92.0876,92.1067,18524.0
2023-05-30 10:00:00,96.01,96.11,95.34,95.34,22806.0,92.0013,92.0972,91.3593,91.3593,22806.0
2023-05-30 10:30:00,95.34,95.95,95.34,95.83,18095.0,91.3593,91.9438,91.3593,91.8289,18095.0
2023-05-30 11:00:00,95.83,95.88,95.59,95.72,23434.0,91.8289,91.8768,91.5989,91.7234,23434.0
2023-05-30 11:30:00,95.72,95.79,95.62,95.69,24472.0,91.7234,91.7905,91.6276,91.6947,24472.0
2023-05-30 12:00:00,95.69,95.82,95.59,95.66,24873.0,91.6947,91.8193,91.5989,91.6659,24873.0
2023-05-30 12:30:00,95.67,95.91,95.67,95.91,16970.0,91.6755,91.9055,91.6755,91.9055,16970.0
2023-05-30 13:00:00,95.94,96.01,95.75,95.75,11953.0,91.9343,92.0013,91.7522,91.7522,11953.0
2023-05-30 13:30:00,95.76,95.92,95.72,95.78,9153.0,91.7618,91.9151,91.7234,91.7809,9153.0
2023-05-30 14:00:00,95.81,95.94,95.63,95.93,10587.0,91.8097,91.9343,91.6372,91.9247,10587.0
2023-05-30 14:30:00,95.95,96.17,95.87,95.89,20594.0,91.9438,92.1547,91.8672,91.8863,20594.0
2023-05-30 15:00:00,95.88,95.88,95.68,95.85,16789.0,91.8768,91.8768,91.6851,91.848,16789.0
2023-05-30 15:30:00,95.86,95.97,95.67,95.81,52127.0,91.8576,91.963,91.6755,91.8097,52127.0
2023-05-31 09:30:00,95.26,95.59,94.23,94.46,93512.0,91.2827,91.5989,90.2957,90.5161,93512.0
2023-05-31 10:00:00,94.35,94.65,94.12,94.12,16844.0,90.4106,90.6981,90.1902,90.1902,16844.0
2023-05-31 10:30:00,94.12,94.33,94.01,94.19,19627.0,90.1902,90.3915,90.0848,90.2573,19627.0
2023-05-31 11:00:00,94.23,94.45,94.18,94.33,16220.0,90.2957,90.5065,90.2477,90.3915,16220.0
2023-05-31 11:30:00,94.38,94.38,94.19,94.19,42021.0,90.4394,90.4394,90.2573,90.2573,42021.0
2023-05-31 12:00:00,94.21,94.47,94.21,94.36,9309.0,90.2765,90.5256,90.2765,90.4202,9309.0
2023-05-31 12:30:00,94.35,94.58,94.33,94.48,33961.0,90.4106,90.631,90.3915,90.5352,33961.0
2023-05-31 13:00:00,94.5,94.52,94.29,94.38,16633.0,90.5544,90.5735,90.3532,90.4394,16633.0
2023-05-31 13:30:00,94.38,94.47,94.27,94.41,25895.0,90.4394,90.5256,90.334,90.4681,25895.0
2023-05-31 14:00:00,94.39,94.55,94.36,94.42,65083.0,90.449,90.6023,90.4202,90.4777,65083.0
2023-05-31 14:30:00,94.42,94.47,94.2,94.27,52385.0,90.4777,90.5256,90.2669,90.334,52385.0
2023-05-31 15:00:00,94.29,94.31,94.18,94.18,30386.0,90.3532,90.3723,90.2477,90.2477,30386.0
2023-05-31 15:30:00,94.2,94.33,94.02,94.14,221283.0,90.2669,90.3915,90.0944,90.2094,221283.0
2023-06-01 09:30:00,94.46,96.33,94.46,95.17,50181.0,90.5161,92.308,90.5161,91.1964,50181.0
2023-06-01 10:00:00,95.35,95.4,94.65,94.9,23467.0,91.3689,91.4168,90.6981,90.9377,23467.0
2023-06-01 10:30:00,94.94,94.94,94.7,94.88,28662.0,90.976,90.976,90.746,90.9185,28662.0
2023-06-01 11:00:00,94.91,94.96,94.52,94.74,36926.0,90.9473,90.9952,90.5735,90.7844,36926.0
2023-06-01 11:30:00,94.73,95.0,94.67,94.92,9958.0,90.7748,91.0335,90.7173,90.9568,9958.0
2023-06-01 12:00:00,94.92,95.05,94.78,94.84,10938.0,90.9568,91.0814,90.8227,90.8802,10938.0
2023-06-01 12:30:00,94.87,94.98,94.75,94.85,15661.0,90.9089,91.0143,90.7939,90.8898,15661.0
2023-06-01 13:00:00,94.93,95.13,94.7,95.02,29219.0,90.9664,91.1581,90.746,91.0527,29219.0
2023-06-01 13:30:00,94.98,95.08,94.92,94.99,13540.0,91.0143,91.1102,90.9568,91.0239,13540.0
2023-06-01 14:00:00,95.0,95.11,94.89,95.09,16497.0,91.0335,91.1389,90.9281,91.1197,16497.0
2023-06-01 14:30:00,95.13,95.29,95.04,95.28,11382.0,91.1581,91.3114,91.0718,91.3018,11382.0
2023-06-01 15:00:00,95.3,95.34,95.11,95.17,23991.0,91.321,91.3593,91.1389,91.1964,23991.0
2023-06-01 15:30:00,95.17,95.17,94.49,94.49,139730.0,91.1964,91.1964,90.5448,90.5448,139730.0
2023-06-02 09:30:00,94.67,95.25,94.55,94.56,14497.0,90.7173,91.2731,90.6023,90.6119,14497.0
2023-06-02 10:00:00,94.56,94.83,94.44,94.76,11386.0,90.6119,90.8706,90.4969,90.8035,11386.0
2023-06-02 10:30:00,94.77,94.91,94.61,94.91,11676.0,90.8131,90.9473,90.6598,90.9473,11676.0
2023-06-02 11:00:00,94.93,95.33,94.93,95.3,21001.0,90.9664,91.3497,90.9664,91.321,21001.0
2023-06-02 11:30:00,95.31,95.33,95.14,95.22,6120.0,91.3306,91.3497,91.1677,91.2443,6120.0
2023-06-02 12:00:00,95.22,95.42,95.22,95.38,5556.0,91.2443,91.436,91.2443,91.3976,5556.0
2023-06-02 12:30:00,95.4,95.44,95.3,95.39,5100.0,91.4168,91.4551,91.321,91.4072,5100.0
2023-06-02 13:00:00,95.41,95.44,95.35,95.41,6052.0,91.4264,91.4551,91.3689,91.4264,6052.0
2023-06-02 13:30:00,95.45,95.62,95.39,95.62,4768.0,91.4647,91.6276,91.4072,91.6276,4768.0
2023-06-02 14:00:00,95.62,95.62,95.43,95.48,7972.0,91.6276,91.6276,91.4456,91.4935,7972.0
2023-06-02 14:30:00,95.52,95.59,95.47,95.55,54767.0,91.5318,91.5989,91.4839,91.5605,54767.0
2023-06-02 15:00:00,95.57,95.77,95.57,95.68,7176.0,91.5797,91.7714,91.5797,91.6851,7176.0
2023-06-02 15:30:00,95.68,95.73,95.35,95.36,114328.0,91.6851,91.733,91.3689,91.3785,114328.0
2023-06-05 09:30:00,94.62,95.51,94.62,94.67,19263.0,90.6694,91.5222,90.6694,90.7173,19263.0
2023-06-05 10:00:00,94.76,94.89,94.35,94.66,17794.0,90.8035,90.9281,90.4106,90.7077,17794.0
2023-06-05 10:30:00,94.66,94.68,94.26,94.27,8191.0,90.7077,90.7269,90.3244,90.334,8191.0
2023-06-05 11:00:00,94.28,94.49,94.2,94.49,13805.0,90.3436,90.5448,90.2669,90.5448,13805.0
2023-06-05 11:30:00,94.55,94.57,94.48,94.53,9038.0,90.6023,90.6215,90.5352,90.5831,9038.0
2023-06-05 12:00:00,94.55,94.58,94.43,94.58,10174.0,90.6023,90.631,90.4873,90.631,10174.0
2023-06-05 12:30:00,94.6,94.76,94.56,94.76,7393.0,90.6502,90.8035,90.6119,90.8035,7393.0
2023-06-05 13:00:00,94.79,94.79,94.52,94.52,18989.0,90.8323,90.8323,90.5735,90.5735,18989.0
2023-06-05 13:30:00,94.52,94.52,94.14,94.36,82104.0,90.5735,90.5735,90.2094,90.4202,82104.0
2023-06-05 14:00:00,94.42,94.42,94.24,94.33,48715.0,90.4777,90.4777,90.3052,90.3915,48715.0
2023-06-05 14:30:00,94.34,94.38,94.19,94.34,10553.0,90.4011,90.4394,90.2573,90.4011,10553.0
2023-06-05 15:00:00,94.34,94.34,94.02,94.03,15223.0,90.4011,90.4011,90.0944,90.104,15223.0
2023-06-05 15:30:00,94.01,94.1,93.8,93.83,56961.0,90.0848,90.1711,89.8836,89.9124,56961.0
2023-06-06 09:30:00,93.74,94.22,93.57,94.04,57265.0,89.8261,90.2861,89.6632,90.1136,57265.0
2023-06-06 10:00:00,94.05,94.2,93.93,94.0,21731.0,90.1232,90.2669,90.0082,90.0753,21731.0
2023-06-06 10:30:00,94.0,94.08,93.86,94.0,20033.0,90.0753,90.1519,89.9411,90.0753,20033.0
2023-06-06 11:00:00,94.05,94.16,93.76,93.9,20586.0,90.1232,90.2286,89.8453,89.9794,20586.0
2023-06-06 11:30:00,93.92,94.05,93.86,93.98,12061.0,89.9986,90.1232,89.9411,90.0561,12061.0
2023-06-06 12:00:00,94.0,94.05,93.89,93.89,8913.0,90.0753,90.1232,89.9699,89.9699,8913.0
2023-06-06 12:30:00,93.92,93.96,93.88,93.94,6926.0,89.9986,90.0369,89.9603,90.0178,6926.0
2023-06-06 13:00:00,93.94,94.02,93.67,93.69,10858.0,90.0178,90.0944,89.759,89.7782,10858.0
2023-06-06 13:30:00,93.74,93.74,93.45,93.48,8299.0,89.8261,89.8261,89.5482,89.577,8299.0
2023-06-06 14:00:00,93.46,93.62,93.41,93.61,13197.0,89.5578,89.7111,89.5099,89.7015,13197.0
2023-06-06 14:30:00,93.63,93.79,93.59,93.67,9896.0,89.7207,89.874,89.6824,89.759,9896.0
2023-06-06 15:00:00,93.67,93.68,93.51,93.55,31208.0,89.759,89.7686,89.6057,89.644,31208.0
2023-06-06 15:30:00,93.55,93.91,93.37,93.78,100958.0,89.644,89.989,89.4716,89.8644,100958.0
2023-06-07 09:30:00,93.59,94.13,93.48,93.98,11616.0,89.6824,90.1998,89.577,90.0561,11616.0
2023-06-07 10:00:00,93.94,93.94,93.56,93.56,12283.0,90.0178,90.0178,89.6536,89.6536,12283.0
2023-06-07 10:30:00,93.63,93.82,93.49,93.67,19022.0,89.7207,89.9028,89.5866,89.759,19022.0
2023-06-07 11:00:00,93.67,93.74,93.24,93.25,19951.0,89.759,89.8261,89.347,89.3566,19951.0
2023-06-07 11:30:00,93.25,93.48,93.25,93.34,10178.0,89.3566,89.577,89.3566,89.4428,10178.0
2023-06-07 12:00:00,93.33,93.34,93.15,93.18,13167.0,89.4332,89.4428,89.2607,89.2895,13167.0
2023-06-07 12:30:00,93.16,93.28,93.06,93.27,9543.0,89.2703,89.3853,89.1745,89.3757,9543.0
2023-06-07 13:00:00,93.23,93.31,93.07,93.3,9935.0,89.3374,89.4141,89.1841,89.4045,9935.0
2023-06-07 13:30:00,93.28,93.28,93.0,93.26,19256.0,89.3853,89.3853,89.117,89.3662,19256.0
2023-06-07 14:00:00,93.31,93.44,93.28,93.33,7644.0,89.4141,89.5386,89.3853,89.4332,7644.0
2023-06-07 14:30:00,93.29,93.5,93.06,93.5,26388.0,89.3949,89.5961,89.1745,89.5961,26388.0
2023-06-07 15:00:00,93.55,93.55,93.38,93.5,28297.0,89.644,89.644,89.4811,89.5961,28297.0
2023-06-07 15:30:00,93.5,93.65,93.29,93.5,136358.0,89.5961,89.7399,89.3949,89.5961,136358.0
2023-06-08 09:30:00,93.86,93.86,92.73,93.34,12292.0,89.9411,89.9411,88.8583,89.4428,12292.0
2023-06-08 10:00:00,93.34,93.64,93.32,93.51,15720.0,89.4428,89.7303,89.4237,89.6057,15720.0
2023-06-08 10:30:00,93.51,93.63,93.43,93.54,13653.0,89.6057,89.7207,89.5291,89.6345,13653.0
2023-06-08 11:00:00,93.54,93.76,93.43,93.76,9905.0,89.6345,89.8453,89.5291,89.8453,9905.0
2023-06-08 11:30:00,93.76,93.76,93.6,93.64,11846.0,89.8453,89.8453,89.692,89.7303,11846.0
2023-06-08 12:00:00,93.64,93.74,93.55,93.58,9723.0,89.7303,89.8261,89.644,89.6728,9723.0
2023-06-08 12:30:00,93.57,93.64,93.52,93.52,10241.0,89.6632,89.7303,89.6153,89.6153,10241.0
2023-06-08 13:00:00,93.48,93.51,93.43,93.47,7520.0,89.577,89.6057,89.5291,89.5674,7520.0
2023-06-08 13:30:00,93.45,93.45,93.31,93.37,9311.0,89.5482,89.5482,89.4141,89.4716,9311.0
2023-06-08 14:00:00,93.36,93.53,93.32,93.53,6870.0,89.462,89.6249,89.4237,89.6249,6870.0
2023-06-08 14:30:00,93.49,93.56,93.43,93.55,24365.0,89.5866,89.6536,89.5291,89.644,24365.0
2023-06-08 15:00:00,93.59,93.6,93.49,93.54,22308.0,89.6824,89.692,89.5866,89.6345,22308.0
2023-06-08 15:30:00,93.53,93.53,93.32,93.34,63066.0,89.6249,89.6249,89.4237,89.4428,63066.0
2023-06-09 09:30:00,93.36,93.98,93.08,93.82,18187.0,89.462,90.0561,89.1937,89.9028,18187.0
2023-06-09 10:00:00,93.83,94.14,93.75,94.12,15672.0,89.9124,90.2094,89.8357,90.1902,15672.0
2023-06-09 10:30:00,94.31,94.37,94.08,94.23,14947.0,90.3723,90.4298,90.1519,90.2957,14947.0
2023-06-09 11:00:00,94.22,94.28,93.99,94.04,11902.0,90.2861,90.3436,90.0657,90.1136,11902.0
2023-06-09 11:30:00,94.01,94.21,93.86,93.97,12184.0,90.0848,90.2765,89.9411,90.0465,12184.0
2023-06-09 12:00:00,93.96,94.04,93.94,94.0,12188.0,90.0369,90.1136,90.0178,90.0753,12188.0
2023-06-09 12:30:00,94.01,94.08,93.96,94.06,10325.0,90.0848,90.1519,90.0369,90.1328,10325.0
2023-06-09 13:00:00,94.07,94.16,94.05,94.06,11715.0,90.1423,90.2286,90.1232,90.1328,11715.0
2023-06-09 13:30:00,94.06,94.18,94.0,94.07,9823.0,90.1328,90.2477,90.0753,90.1423,9823.0
2023-06-09 14:00:00,94.14,94.14,93.97,94.0,9617.0,90.2094,90.2094,90.0465,90.0753,9617.0
2023-06-09 14:30:00,94.01,94.12,93.99,94.11,10353.0,90.0848,90.1902,90.0657,90.1807,10353.0
2023-06-09 15:00:00,94.11,94.25,94.09,94.2,17430.0,90.1807,90.3148,90.1615,90.2669,17430.0
2023-06-09 15:30:00,94.2,94.33,94.14,94.32,51611.0,90.2669,90.3915,90.2094,90.3819,51611.0
2023-06-12 09:30:00,94.52,94.67,94.13,94.52,15164.0,90.5735,90.7173,90.1998,90.5735,15164.0
2023-06-12 10:00:00,94.57,94.64,94.15,94.36,17486.0,90.6215,90.6885,90.219,90.4202,17486.0
2023-06-12 10:30:00,94.36,94.64,94.29,94.5,18064.0,90.4202,90.6885,90.3532,90.5544,18064.0
2023-06-12 11:00:00,94.54,94.66,94.45,94.62,14671.0,90.5927,90.7077,90.5065,90.6694,14671.0
2023-06-12 11:30:00,94.67,94.83,94.66,94.78,11448.0,90.7173,90.8706,90.7077,90.8227,11448.0
2023-06-12 12:00:00,94.79,94.8,94.65,94.72,12549.0,90.8323,90.8419,90.6981,90.7652,12549.0
2023-06-12 12:30:00,94.7,94.92,94.7,94.86,9951.0,90.746,90.9568,90.746,90.8994,9951.0
2023-06-12 13:00:00,94.85,94.85,94.65,94.65,9026.0,90.8898,90.8898,90.6981,90.6981,9026.0
2023-06-12 13:30:00,94.58,94.68,94.54,94.68,10077.0,90.631,90.7269,90.5927,90.7269,10077.0
2023-06-12 14:00:00,94.69,94.8,94.62,94.8,10431.0,90.7364,90.8419,90.6694,90.8419,10431.0
2023-06-12 14:30:00,94.8,95.1,94.77,95.0,18023.0,90.8419,91.1293,90.8131,91.0335,18023.0
2023-06-12 15:00:00,95.05,95.25,95.02,95.24,19033.0,91.0814,91.2731,91.0527,91.2635,19033.0
2023-06-12 15:30:00,95.25,95.65,95.19,95.35,111374.0,91.2731,91.6564,91.2156,91.3689,111374.0
2023-06-13 09:30:00,95.74,96.25,95.47,95.58,14924.0,91.7426,92.2313,91.4839,91.5893,14924.0
2023-06-13 10:00:00,95.63,95.81,95.47,95.75,9615.0,91.6372,91.8097,91.4839,91.7522,9615.0
2023-06-13 10:30:00,95.71,95.95,95.67,95.93,5042.0,91.7139,91.9438,91.6755,91.9247,5042.0
2023-06-13 11:00:00,95.89,96.09,95.85,96.06,7463.0,91.8863,92.078,91.848,92.0492,7463.0
2023-06-13 11:30:00,96.03,96.03,95.66,95.67,5662.0,92.0205,92.0205,91.6659,91.6755,5662.0
2023-06-13 12:00:00,95.65,95.83,95.55,95.83,10241.0,91.6564,91.8289,91.5605,91.8289,10241.0
2023-06-13 12:30:00,95.82,95.83,95.65,95.79,9461.0,91.8193,91.8289,91.6564,91.7905,9461.0
2023-06-13 13:00:00,95.78,95.86,95.73,95.8,5349.0,91.7809,91.8576,91.733,91.8001,5349.0
2023-06-13 13:30:00,95.86,96.01,95.83,95.89,7379.0,91.8576,92.0013,91.8289,91.8863,7379.0
2023-06-13 14:00:00,95.87,95.92,95.76,95.77,4865.0,91.8672,91.9151,91.7618,91.7714,4865.0
2023-06-13 14:30:00,95.7,95.82,95.68,95.81,6964.0,91.7043,91.8193,91.6851,91.8097,6964.0
2023-06-13 15:00:00,95.84,95.92,95.84,95.88,6824.0,91.8384,91.9151,91.8384,91.8768,6824.0
2023-06-13 15:30:00,95.91,95.95,95.78,95.88,35671.0,91.9055,91.9438,91.7809,91.8768,35671.0
2023-06-14 09:30:00,95.64,96.46,95.64,96.34,17435.0,91.6468,92.4325,91.6468,92.3176,17435.0
2023-06-14 10:00:00,96.25,96.61,96.25,96.53,21518.0,92.2313,92.5763,92.2313,92.4996,21518.0
2023-06-14 10:30:00,96.55,96.81,96.47,96.54,58568.0,92.5188,92.7679,92.4421,92.5092,58568.0
2023-06-14 11:00:00,96.54,96.54,96.07,96.13,51107.0,92.5092,92.5092,92.0588,92.1163,51107.0
2023-06-14 11:30:00,96.11,96.16,96.01,96.09,13403.0,92.0972,92.1451,92.0013,92.078,13403.0
2023-06-14 12:00:00,96.14,96.35,96.04,96.34,7989.0,92.1259,92.3271,92.0301,92.3176,7989.0
2023-06-14 12:30:00,96.36,96.36,96.07,96.09,10079.0,92.3367,92.3367,92.0588,92.078,10079.0
2023-06-14 13:00:00,96.1,96.11,95.94,96.02,6752.0,92.0876,92.0972,91.9343,92.0109,6752.0
2023-06-14 13:30:00,96.05,96.05,95.75,95.86,7503.0,92.0397,92.0397,91.7522,91.8576,7503.0
2023-06-14 14:00:00,95.78,95.83,95.3,95.43,9033.0,91.7809,91.8289,91.321,91.4456,9033.0
2023-06-14 14:30:00,95.44,95.66,95.34,95.63,24052.0,91.4551,91.6659,91.3593,91.6372,24052.0
2023-06-14 15:00:00,95.58,96.04,95.53,95.84,14317.0,91.5893,92.0301,91.5414,91.8384,14317.0
2023-06-14 15:30:00,95.77,96.14,95.55,95.76,93852.0,91.7714,92.1259,91.5605,91.7618,93852.0
2023-06-15 09:30:00,95.69,95.88,95.52,95.68,18771.0,91.6947,91.8768,91.5318,91.6851,18771.0
2023-06-15 10:00:00,95.73,95.8,95.51,95.56,15870.0,91.733,91.8001,91.5222,91.5701,15870.0
2023-06-15 10:30:00,95.62,95.66,95.43,95.57,11027.0,91.6276,91.6659,91.4456,91.5797,11027.0
2023-06-15 11:00:00,95.6,95.77,95.54,95.71,11579.0,91.6085,91.7714,91.551,91.7139,11579.0
2023-06-15 11:30:00,95.7,95.79,95.63,95.7,9266.0,91.7043,91.7905,91.6372,91.7043,9266.0
2023-06-15 12:00:00,95.76,95.76,95.67,95.68,8829.0,91.7618,91.7618,91.6755,91.6851,8829.0
2023-06-15 12:30:00,95.67,95.83,95.62,95.7,16389.0,91.6755,91.8289,91.6276,91.7043,16389.0
2023-06-15 13:00:00,95.71,95.74,95.66,95.7,10558.0,91.7139,91.7426,91.6659,91.7043,10558.0
2023-06-15 13:30:00,95.78,96.01,95.73,95.97,18179.0,91.7809,92.0013,91.733,91.963,18179.0
2023-06-15 14:00:00,95.98,96.06,95.85,95.95,11913.0,91.9726,92.0492,91.848,91.9438,11913.0
2023-06-15 14:30:00,95.94,96.46,95.94,96.42,13736.0,91.9343,92.4325,91.9343,92.3942,13736.0
2023-06-15 15:00:00,96.4,96.43,96.27,96.41,13755.0,92.3751,92.4038,92.2505,92.3846,13755.0
2023-06-15 15:30:00,96.42,96.72,96.2,96.72,113435.0,92.3942,92.6817,92.1834,92.6817,113435.0
2023-06-16 09:30:00,97.15,97.27,96.6,96.87,79585.0,93.0937,93.2087,92.5667,92.8254,79585.0
2023-06-16 10:00:00,96.87,97.03,96.8,96.99,21335.0,92.8254,92.9787,92.7584,92.9404,21335.0
2023-06-16 10:30:00,97.03,97.21,96.89,97.21,11064.0,92.9787,93.1512,92.8446,93.1512,11064.0
2023-06-16 11:00:00,97.16,97.18,96.93,96.98,19882.0,93.1033,93.1225,92.8829,92.9308,19882.0
2023-06-16 11:30:00,97.01,97.4,97.0,97.33,9339.0,92.9596,93.3333,92.95,93.2662,9339.0
2023-06-16 12:00:00,97.32,97.35,97.2,97.2,9103.0,93.2566,93.2854,93.1417,93.1417,9103.0
2023-06-16 12:30:00,97.2,97.3,97.2,97.25,10819.0,93.1417,93.2375,93.1417,93.1896,10819.0
2023-06-16 13:00:00,97.24,97.25,97.14,97.14,6912.0,93.18,93.1896,93.0842,93.0842,6912.0
2023-06-16 13:30:00,97.11,97.15,97.08,97.09,7772.0,93.0554,93.0937,93.0267,93.0362,7772.0
2023-06-16 14:00:00,97.08,97.13,97.02,97.12,9843.0,93.0267,93.0746,92.9692,93.065,9843.0
2023-06-16 14:30:00,97.13,97.31,97.12,97.26,8754.0,93.0746,93.2471,93.065,93.1991,8754.0
2023-06-16 15:00:00,97.25,97.33,97.18,97.3,16941.0,93.1896,93.2662,93.1225,93.2375,16941.0
2023-06-16 15:30:00,97.3,97.71,97.27,97.56,99914.0,93.2375,93.6304,93.2087,93.4866,99914.0
2023-06-20 09:30:00,97.57,97.57,96.81,97.14,16767.0,93.4962,93.4962,92.7679,93.0842,16767.0
2023-06-20 10:00:00,97.19,97.22,96.8,96.8,33861.0,93.1321,93.1608,92.7584,92.7584,33861.0
2023-06-20 10:30:00,96.79,96.94,96.41,96.5,24458.0,92.7488,92.8925,92.3846,92.4709,24458.0
2023-06-20 11:00:00,96.53,96.56,96.29,96.38,12850.0,92.4996,92.5284,92.2696,92.3559,12850.0
2023-06-20 11:30:00,96.37,96.73,96.36,96.65,28232.0,92.3463,92.6913,92.3367,92.6146,28232.0
2023-06-20 12:00:00,96.67,96.87,96.67,96.81,19173.0,92.6338,92.8254,92.6338,92.7679,19173.0
2023-06-20 12:30:00,96.8,96.99,96.65,96.8,17159.0,92.7584,92.9404,92.6146,92.7584,17159.0
2023-06-20 13:00:00,96.83,97.17,96.83,97.17,12644.0,92.7871,93.1129,92.7871,93.1129,12644.0
2023-06-20 13:30:00,97.16,97.16,96.93,96.93,10323.0,93.1033,93.1033,92.8829,92.8829,10323.0
2023-06-20 14:00:00,96.99,97.11,96.93,96.97,15187.0,92.9404,93.0554,92.8829,92.9213,15187.0
2023-06-20 14:30:00,96.98,97.07,96.85,96.88,15039.0,92.9308,93.0171,92.8063,92.835,15039.0
2023-06-20 15:00:00,96.9,96.95,96.77,96.81,18957.0,92.8542,92.9021,92.7296,92.7679,18957.0
2023-06-20 15:30:00,96.8,96.96,96.67,96.79,82092.0,92.7584,92.9117,92.6338,92.7488,82092.0
2023-06-21 09:30:00,96.17,96.17,95.58,95.71,23183.0,92.1547,92.1547,91.5893,91.7139,23183.0
2023-06-21 10:00:00,95.72,95.78,95.34,95.61,15262.0,91.7234,91.7809,91.3593,91.618,15262.0
2023-06-21 10:30:00,95.64,95.76,95.2,95.23,11196.0,91.6468,91.7618,91.2252,91.2539,11196.0
2023-06-21 11:00:00,95.28,95.33,95.06,95.33,17287.0,91.3018,91.3497,91.091,91.3497,17287.0
2023-06-21 11:30:00,95.31,95.34,95.25,95.29,12191.0,91.3306,91.3593,91.2731,91.3114,12191.0
2023-06-21 12:00:00,95.29,95.46,95.25,95.26,13214.0,91.3114,91.4743,91.2731,91.2827,13214.0
2023-06-21 12:30:00,95.28,95.49,95.21,95.33,23378.0,91.3018,91.503,91.2347,91.3497,23378.0
2023-06-21 13:00:00,95.33,95.49,95.25,95.4,14601.0,91.3497,91.503,91.2731,91.4168,14601.0
2023-06-21 13:30:00,95.39,95.45,95.3,95.44,6190.0,91.4072,91.4647,91.321,91.4551,6190.0
2023-06-21 14:00:00,95.42,95.49,95.31,95.4,13048.0,91.436,91.503,91.3306,91.4168,13048.0
2023-06-21 14:30:00,95.4,95.65,95.39,95.52,17766.0,91.4168,91.6564,91.4072,91.5318,17766.0
2023-06-21 15:00:00,95.52,95.63,95.47,95.48,43942.0,91.5318,91.6372,91.4839,91.4935,43942.0
2023-06-21 15:30:00,95.54,95.66,95.43,95.6,139947.0,91.551,91.6659,91.4456,91.6085,139947.0
2023-06-22 09:30:00,95.45,95.5,94.94,95.05,10369.0,91.4647,91.5126,90.976,91.0814,10369.0
2023-06-22 10:00:00,95.02,95.33,94.96,95.2,14034.0,91.0527,91.3497,90.9952,91.2252,14034.0
2023-06-22 10:30:00,95.27,95.41,95.19,95.2,16694.0,91.2922,91.4264,91.2156,91.2252,16694.0
2023-06-22 11:00:00,95.2,95.34,95.16,95.33,15096.0,91.2252,91.3593,91.1868,91.3497,15096.0
2023-06-22 11:30:00,95.34,95.68,95.3,95.53,25933.0,91.3593,91.6851,91.321,91.5414,25933.0
2023-06-22 12:00:00,95.55,95.62,95.53,95.55,13777.0,91.5605,91.6276,91.5414,91.5605,13777.0
2023-06-22 12:30:00,95.55,95.62,95.52,95.59,13137.0,91.5605,91.6276,91.5318,91.5989,13137.0
2023-06-22 13:00:00,95.55,95.62,95.49,95.61,8503.0,91.5605,91.6276,91.503,91.618,8503.0
2023-06-22 13:30:00,95.58,95.67,95.57,95.67,6623.0,91.5893,91.6755,91.5797,91.6755,6623.0
2023-06-22 14:00:00,95.7,95.88,95.66,95.86,8509.0,91.7043,91.8768,91.6659,91.8576,8509.0
2023-06-22 14:30:00,95.89,95.94,95.8,95.88,8005.0,91.8863,91.9343,91.8001,91.8768,8005.0
2023-06-22 15:00:00,95.89,95.95,95.7,95.93,219917.0,91.8863,91.9438,91.7043,91.9247,219917.0
2023-06-22 15:30:00,95.93,96.32,95.89,96.26,41637.0,91.9247,92.2984,91.8863,92.2409,41637.0
2023-06-23 09:30:00,96.04,96.41,95.47,95.73,13365.0,92.0301,92.3846,91.4839,91.733,13365.0
2023-06-23 10:00:00,95.74,96.13,95.74,96.11,13098.0,91.7426,92.1163,91.7426,92.0972,13098.0
2023-06-23 10:30:00,96.14,96.17,95.95,96.0,9658.0,92.1259,92.1547,91.9438,91.9918,9658.0
2023-06-23 11:00:00,96.0,96.1,95.95,96.01,23969.0,91.9918,92.0876,91.9438,92.0013,23969.0
2023-06-23 11:30:00,96.02,96.1,96.0,96.06,16705.0,92.0109,92.0876,91.9918,92.0492,16705.0
2023-06-23 12:00:00,96.06,96.19,96.0,96.16,9775.0,92.0492,92.1738,91.9918,92.1451,9775.0
2023-06-23 12:30:00,96.18,96.25,96.11,96.17,8457.0,92.1642,92.2313,92.0972,92.1547,8457.0
2023-06-23 13:00:00,96.19,96.19,95.97,96.1,16249.0,92.1738,92.1738,91.963,92.0876,16249.0
2023-06-23 13:30:00,96.11,96.2,95.99,96.0,10221.0,92.0972,92.1834,91.9822,91.9918,10221.0
2023-06-23 14:00:00,96.01,96.02,95.92,96.0,23971.0,92.0013,92.0109,91.9151,91.9918,23971.0
2023-06-23 14:30:00,96.02,96.08,95.91,95.95,39106.0,92.0109,92.0684,91.9055,91.9438,39106.0
2023-06-23 15:00:00,95.96,96.01,95.69,95.8,32940.0,91.9534,92.0013,91.6947,91.8001,32940.0
2023-06-23 15:30:00,95.76,96.0,95.44,95.88,83841.0,91.7618,91.9918,91.4551,91.8768,83841.0
2023-06-26 09:30:00,95.85,96.38,95.85,96.11,6275.0,91.848,92.3559,91.848,92.0972,6275.0
2023-06-26 10:00:00,96.08,96.18,95.74,95.84,9055.0,92.0684,92.1642,91.7426,91.8384,9055.0
2023-06-26 10:30:00,95.85,95.94,95.6,95.94,29578.0,91.848,91.9343,91.6085,91.9343,29578.0
2023-06-26 11:00:00,95.95,95.96,95.65,95.66,31701.0,91.9438,91.9534,91.6564,91.6659,31701.0
2023-06-26 11:30:00,95.6,95.69,95.48,95.68,30561.0,91.6085,91.6947,91.4935,91.6851,30561.0
2023-06-26 12:00:00,95.69,95.73,95.47,95.64,5636.0,91.6947,91.733,91.4839,91.6468,5636.0
2023-06-26 12:30:00,95.64,95.74,95.58,95.65,7262.0,91.6468,91.7426,91.5893,91.6564,7262.0
2023-06-26 13:00:00,95.67,95.67,95.49,95.55,18626.0,91.6755,91.6755,91.503,91.5605,18626.0
2023-06-26 13:30:00,95.56,95.73,95.54,95.6,9436.0,91.5701,91.733,91.551,91.6085,9436.0
2023-06-26 14:00:00,95.6,95.61,95.35,95.43,22012.0,91.6085,91.618,91.3689,91.4456,22012.0
2023-06-26 14:30:00,95.45,95.55,95.43,95.55,9363.0,91.4647,91.5605,91.4456,91.5605,9363.0
2023-06-26 15:00:00,95.57,95.69,95.49,95.6,24005.0,91.5797,91.6947,91.503,91.6085,24005.0
2023-06-26 15:30:00,95.63,95.73,95.48,95.49,56352.0,91.6372,91.733,91.4935,91.503,56352.0
2023-06-27 09:30:00,95.73,95.86,95.44,95.44,14587.0,91.733,91.8576,91.4551,91.4551,14587.0
2023-06-27 10:00:00,95.42,95.58,95.29,95.42,19633.0,91.436,91.5893,91.3114,91.436,19633.0
2023-06-27 10:30:00,95.38,95.74,95.37,95.65,21457.0,91.3976,91.7426,91.3881,91.6564,21457.0
2023-06-27 11:00:00,95.7,95.83,95.7,95.83,11197.0,91.7043,91.8289,91.7043,91.8289,11197.0
2023-06-27 11:30:00,95.86,96.17,95.85,96.17,7250.0,91.8576,92.1547,91.848,92.1547,7250.0
2023-06-27 12:00:00,96.16,96.16,95.93,95.99,9759.0,92.1451,92.1451,91.9247,91.9822,9759.0
2023-06-27 12:30:00,96.01,96.17,95.96,96.09,9208.0,92.0013,92.1547,91.9534,92.078,9208.0
2023-06-27 13:00:00,96.11,96.3,96.06,96.27,10630.0,92.0972,92.2792,92.0492,92.2505,10630.0
2023-06-27 13:30:00,96.28,96.33,96.19,96.29,6966.0,92.2601,92.308,92.1738,92.2696,6966.0
2023-06-27 14:00:00,96.31,96.53,96.31,96.53,18035.0,92.2888,92.4996,92.2888,92.4996,18035.0
2023-06-27 14:30:00,96.5,96.68,96.49,96.61,8775.0,92.4709,92.6434,92.4613,92.5763,8775.0
2023-06-27 15:00:00,96.62,96.76,96.53,96.65,9279.0,92.5859,92.72,92.4996,92.6146,9279.0
2023-06-27 15:30:00,96.65,96.75,96.5,96.66,44316.0,92.6146,92.7104,92.4709,92.6242,44316.0
2023-06-28 09:30:00,96.52,96.66,96.18,96.5,12892.0,92.49,92.6242,92.1642,92.4709,12892.0
2023-06-28 10:00:00,96.57,96.98,96.56,96.98,17899.0,92.538,92.9308,92.5284,92.9308,17899.0
2023-06-28 10:30:00,96.92,97.09,96.84,97.09,7586.0,92.8733,93.0362,92.7967,93.0362,7586.0
2023-06-28 11:00:00,97.09,97.31,97.07,97.23,9906.0,93.0362,93.2471,93.0171,93.1704,9906.0
2023-06-28 11:30:00,97.34,97.48,97.27,97.27,8571.0,93.2758,93.41,93.2087,93.2087,8571.0
2023-06-28 12:00:00,97.23,97.34,97.15,97.19,18620.0,93.1704,93.2758,93.0937,93.1321,18620.0
2023-06-28 12:30:00,97.18,97.28,97.06,97.12,27809.0,93.1225,93.2183,93.0075,93.065,27809.0
2023-06-28 13:00:00,97.12,97.28,97.08,97.2,10859.0,93.065,93.2183,93.0267,93.1417,10859.0
2023-06-28 13:30:00,97.2,97.2,96.99,97.04,11442.0,93.1417,93.1417,92.9404,92.9883,11442.0
2023-06-28 14:00:00,97.04,97.23,97.04,97.19,9592.0,92.9883,93.1704,92.9883,93.1321,9592.0
2023-06-28 14:30:00,97.19,97.28,97.13,97.16,20263.0,93.1321,93.2183,93.0746,93.1033,20263.0
2023-06-28 15:00:00,97.22,97.38,97.19,97.2,8884.0,93.1608,93.3141,93.1321,93.1417,8884.0
2023-06-28 15:30:00,97.23,97.26,97.12,97.2,40214.0,93.1704,93.1991,93.065,93.1417,40214.0
2023-06-29 09:30:00,97.01,97.17,96.8,97.05,27469.0,93.3722,93.5262,93.17,93.4107,27469.0
2023-06-29 10:00:00,97.04,97.49,97.04,97.34,8828.0,93.401,93.8342,93.401,93.6898,8828.0
2023-06-29 10:30:00,97.35,97.45,97.28,97.42,5050.0,93.6994,93.7957,93.632,93.7668,5050.0
2023-06-29 11:00:00,97.43,97.62,97.43,97.58,5649.0,93.7764,93.9593,93.7764,93.9208,5649.0
2023-06-29 11:30:00,97.57,97.72,97.57,97.61,5697.0,93.9112,94.0555,93.9112,93.9497,5697.0
2023-06-29 12:00:00,97.63,97.7,97.53,97.7,5603.0,93.9689,94.0363,93.8727,94.0363,5603.0
2023-06-29 12:30:00,97.73,97.78,97.7,97.77,9200.0,94.0652,94.1133,94.0363,94.1037,9200.0
2023-06-29 13:00:00,97.78,97.98,97.77,97.97,13192.0,94.1133,94.3058,94.1037,94.2962,13192.0
2023-06-29 13:30:00,97.95,98.08,97.92,97.99,10960.0,94.2769,94.402,94.248,94.3154,10960.0
2023-06-29 14:00:00,97.98,98.02,97.84,97.95,14947.0,94.3058,94.3443,94.171,94.2769,14947.0
2023-06-29 14:30:00,98.0,98.02,97.87,98.0,11449.0,94.325,94.3443,94.1999,94.325,11449.0
2023-06-29 15:00:00,97.99,98.08,97.95,98.08,12374.0,94.3154,94.402,94.2769,94.402,12374.0
2023-06-29 15:30:00,98.08,98.08,97.96,98.01,47199.0,94.402,94.402,94.2865,94.3347,47199.0
2023-06-30 09:30:00,98.38,99.21,98.38,99.19,17909.0,94.6908,95.4897,94.6908,95.4704,17909.0
2023-06-30 10:00:00,99.2,99.35,98.98,99.2,36082.0,95.48,95.6244,95.2683,95.48,36082.0
2023-06-30 10:30:00,99.2,99.3,99.11,99.24,18733.0,95.48,95.5763,95.3934,95.5185,18733.0
2023-06-30 11:00:00,99.24,99.61,99.17,99.51,40324.0,95.5185,95.8747,95.4512,95.7784,40324.0
2023-06-30 11:30:00,99.51,99.54,99.27,99.53,35327.0,95.7784,95.8073,95.5474,95.7977,35327.0
2023-06-30 12:00:00,99.53,99.61,99.47,99.5,11042.0,95.7977,95.8747,95.7399,95.7688,11042.0
2023-06-30 12:30:00,99.5,99.68,99.48,99.62,7073.0,95.7688,95.942,95.7495,95.8843,7073.0
2023-06-30 13:00:00,99.63,99.72,99.51,99.7,15491.0,95.8939,95.9805,95.7784,95.9613,15491.0
2023-06-30 13:30:00,99.72,99.75,99.56,99.6,11933.0,95.9805,96.0094,95.8265,95.865,11933.0
2023-06-30 14:00:00,99.59,99.62,99.5,99.58,19399.0,95.8554,95.8843,95.7688,95.8458,19399.0
2023-06-30 14:30:00,99.59,99.61,99.4,99.41,14089.0,95.8554,95.8747,95.6725,95.6822,14089.0
2023-06-30 15:00:00,99.41,99.43,99.26,99.3,39127.0,95.6822,95.7014,95.5378,95.5763,39127.0
2023-06-30 15:30:00,99.28,99.28,98.83,98.83,75871.0,95.557,95.557,95.1239,95.1239,75871.0
2023-07-03 09:30:00,98.47,98.65,97.15,98.31,18681.0,94.7774,94.9507,93.5069,94.6234,18681.0
2023-07-03 10:00:00,98.42,98.77,98.3,98.77,32389.0,94.7293,95.0662,94.6138,95.0662,32389.0
2023-07-03 10:30:00,98.82,98.82,98.58,98.59,18367.0,95.1143,95.1143,94.8833,94.8929,18367.0
2023-07-03 11:00:00,98.63,98.81,98.62,98.81,30346.0,94.9314,95.1047,94.9218,95.1047,30346.0
2023-07-03 11:30:00,98.79,98.84,98.65,98.67,8112.0,95.0854,95.1335,94.9507,94.9699,8112.0
2023-07-03 12:00:00,98.67,98.75,98.58,98.75,10507.0,94.9699,95.0469,94.8833,95.0469,10507.0
2023-07-03 12:30:00,98.75,98.84,98.64,98.64,27337.0,95.0469,95.1335,94.941,94.941,27337.0
2023-07-05 09:30:00,98.23,98.37,97.9,98.37,26214.0,94.5464,94.6812,94.2288,94.6812,26214.0
2023-07-05 10:00:00,98.34,98.44,98.07,98.08,12542.0,94.6523,94.7485,94.3924,94.402,12542.0
2023-07-05 10:30:00,98.09,98.38,98.08,98.27,21386.0,94.4117,94.6908,94.402,94.5849,21386.0
2023-07-05 11:00:00,98.28,98.48,98.25,98.48,14393.0,94.5945,94.787,94.5657,94.787,14393.0
2023-07-05 11:30:00,98.54,98.55,98.4,98.41,13720.0,94.8448,94.8544,94.71,94.7197,13720.0
2023-07-05 12:00:00,98.42,98.43,98.29,98.4,7706.0,94.7293,94.7389,94.6042,94.71,7706.0
2023-07-05 12:30:00,98.38,98.42,98.23,98.38,10500.0,94.6908,94.7293,94.5464,94.6908,10500.0
2023-07-05 13:00:00,98.38,98.41,98.26,98.34,12518.0,94.6908,94.7197,94.5753,94.6523,12518.0
2023-07-05 13:30:00,98.36,98.53,98.33,98.51,11899.0,94.6715,94.8352,94.6427,94.8159,11899.0
2023-07-05 14:00:00,98.52,98.54,98.29,98.29,13397.0,94.8255,94.8448,94.6042,94.6042,13397.0
2023-07-05 14:30:00,98.28,98.35,98.27,98.31,27038.0,94.5945,94.6619,94.5849,94.6234,27038.0
2023-07-05 15:00:00,98.3,98.33,98.27,98.3,26475.0,94.6138,94.6427,94.5849,94.6138,26475.0
2023-07-05 15:30:00,98.28,98.29,97.99,97.99,56932.0,94.5945,94.6042,94.3154,94.3154,56932.0
2023-07-06 09:30:00,97.64,97.86,97.18,97.78,19506.0,93.9785,94.1903,93.5358,94.1133,19506.0
2023-07-06 10:00:00,97.75,97.77,97.59,97.63,10534.0,94.0844,94.1037,93.9304,93.9689,10534.0
2023-07-06 10:30:00,97.67,97.67,97.5,97.53,21154.0,94.0074,94.0074,93.8438,93.8727,21154.0
2023-07-06 11:00:00,97.55,97.55,97.3,97.49,10814.0,93.8919,93.8919,93.6513,93.8342,10814.0
2023-07-06 11:30:00,97.48,97.51,97.04,97.2,11349.0,93.8245,93.8534,93.401,93.555,11349.0
2023-07-06 12:00:00,97.22,97.37,97.22,97.36,10066.0,93.5743,93.7187,93.5743,93.709,10066.0
2023-07-06 12:30:00,97.36,97.53,97.34,97.48,9359.0,93.709,93.8727,93.6898,93.8245,9359.0
2023-07-06 13:00:00,97.48,97.51,97.43,97.44,9100.0,93.8245,93.8534,93.7764,93.786,9100.0
2023-07-06 13:30:00,97.45,97.46,97.38,97.42,8941.0,93.7957,93.8053,93.7283,93.7668,8941.0
2023-07-06 14:00:00,97.48,97.5,97.38,97.39,14547.0,93.8245,93.8438,93.7283,93.7379,14547.0
2023-07-06 14:30:00,97.4,97.41,97.26,97.35,14176.0,93.7475,93.7572,93.6128,93.6994,14176.0
2023-07-06 15:00:00,97.35,97.35,97.21,97.23,17410.0,93.6994,93.6994,93.5647,93.5839,17410.0
2023-07-06 15:30:00,97.23,97.3,97.15,97.22,42064.0,93.5839,93.6513,93.5069,93.5743,42064.0
2023-07-07 09:30:00,96.98,97.55,96.95,97.55,11191.0,93.3433,93.8919,93.3144,93.8919,11191.0
2023-07-07 10:00:00,97.58,97.61,97.44,97.45,10484.0,93.9208,93.9497,93.786,93.7957,10484.0
2023-07-07 10:30:00,97.45,97.45,97.2,97.29,5750.0,93.7957,93.7957,93.555,93.6417,5750.0
2023-07-07 11:00:00,97.31,97.42,97.27,97.35,6722.0,93.6609,93.7668,93.6224,93.6994,6722.0
2023-07-07 11:30:00,97.38,97.41,97.24,97.34,5410.0,93.7283,93.7572,93.5935,93.6898,5410.0
2023-07-07 12:00:00,97.34,97.55,97.31,97.53,9404.0,93.6898,93.8919,93.6609,93.8727,9404.0
2023-07-07 12:30:00,97.59,97.8,97.59,97.65,13768.0,93.9304,94.1325,93.9304,93.9882,13768.0
2023-07-07 13:00:00,97.74,97.8,97.73,97.78,6395.0,94.0748,94.1325,94.0652,94.1133,6395.0
2023-07-07 13:30:00,97.78,97.78,97.56,97.56,6857.0,94.1133,94.1133,93.9015,93.9015,6857.0
2023-07-07 14:00:00,97.61,97.66,97.57,97.6,6773.0,93.9497,93.9978,93.9112,93.94,6773.0
2023-07-07 14:30:00,97.62,97.62,97.49,97.56,6435.0,93.9593,93.9593,93.8342,93.9015,6435.0
2023-07-07 15:00:00,97.58,97.63,97.44,97.48,8576.0,93.9208,93.9689,93.786,93.8245,8576.0
2023-07-07 15:30:00,97.48,97.5,97.0,97.01,27913.0,93.8245,93.8438,93.3625,93.3722,27913.0
2023-07-10 09:30:00,97.02,98.28,96.43,97.89,25821.0,93.3818,94.5945,92.8139,94.2192,25821.0
2023-07-10 10:00:00,97.89,98.02,97.67,97.93,14582.0,94.2192,94.3443,94.0074,94.2577,14582.0
2023-07-10 10:30:00,97.91,98.03,97.6,97.67,25048.0,94.2384,94.3539,93.94,94.0074,25048.0
2023-07-10 11:00:00,97.68,97.79,97.42,97.67,18088.0,94.017,94.1229,93.7668,94.0074,18088.0
2023-07-10 11:30:00,97.74,97.92,97.74,97.92,14045.0,94.0748,94.248,94.0748,94.248,14045.0
2023-07-10 12:00:00,97.91,97.91,97.71,97.81,17838.0,94.2384,94.2384,94.0459,94.1422,17838.0
2023-07-10 12:30:00,97.81,97.91,97.7,97.71,33815.0,94.1422,94.2384,94.0363,94.0459,33815.0
2023-07-10 13:00:00,97.71,97.83,97.69,97.75,37380.0,94.0459,94.1614,94.0267,94.0844,37380.0
2023-07-10 13:30:00,97.76,97.76,97.65,97.72,23811.0,94.094,94.094,93.9882,94.0555,23811.0
2023-07-10 14:00:00,97.72,97.73,97.59,97.7,17985.0,94.0555,94.0652,93.9304,94.0363,17985.0
2023-07-10 14:30:00,97.7,97.7,97.27,97.41,22392.0,94.0363,94.0363,93.6224,93.7572,22392.0
2023-07-10 15:00:00,97.37,97.61,97.31,97.48,19168.0,93.7187,93.9497,93.6609,93.8245,19168.0
2023-07-10 15:30:00,97.47,97.47,97.04,97.37,97466.0,93.8149,93.8149,93.401,93.7187,97466.0
2023-07-11 09:30:00,97.55,97.64,96.93,97.2,27192.0,93.8919,93.9785,93.2952,93.555,27192.0
2023-07-11 10:00:00,97.2,97.21,96.78,96.83,9512.0,93.555,93.5647,93.1508,93.1989,9512.0
2023-07-11 10:30:00,96.79,96.83,96.6,96.81,11371.0,93.1604,93.1989,92.9775,93.1797,11371.0
2023-07-11 11:00:00,96.84,97.02,96.82,96.91,7000.0,93.2085,93.3818,93.1893,93.2759,7000.0
2023-07-11 11:30:00,96.88,97.22,96.87,97.13,8084.0,93.247,93.5743,93.2374,93.4877,8084.0
2023-07-11 12:00:00,97.14,97.15,96.89,96.96,51113.0,93.4973,93.5069,93.2567,93.324,51113.0
2023-07-11 12:30:00,96.96,97.12,96.96,97.07,11642.0,93.324,93.478,93.324,93.4299,11642.0
2023-07-11 13:00:00,97.08,97.16,97.02,97.04,6839.0,93.4395,93.5165,93.3818,93.401,6839.0
2023-07-11 13:30:00,97.04,97.05,96.96,97.01,4308.0,93.401,93.4107,93.324,93.3722,4308.0
2023-07-11 14:00:00,97.04,97.07,96.92,96.97,5601.0,93.401,93.4299,93.2855,93.3337,5601.0
2023-07-11 14:30:00,97.01,97.03,96.93,97.0,9507.0,93.3722,93.3914,93.2952,93.3625,9507.0
2023-07-11 15:00:00,97.02,97.03,96.9,97.0,18510.0,93.3818,93.3914,93.2663,93.3625,18510.0
2023-07-11 15:30:00,97.04,97.22,96.98,97.13,66573.0,93.401,93.5743,93.3433,93.4877,66573.0
2023-07-12 09:30:00,97.83,97.99,97.19,97.6,16812.0,94.1614,94.3154,93.5454,93.94,16812.0
2023-07-12 10:00:00,97.56,97.6,97.49,97.6,14772.0,93.9015,93.94,93.8342,93.94,14772.0
2023-07-12 10:30:00,97.71,97.71,97.37,97.39,6351.0,94.0459,94.0459,93.7187,93.7379,6351.0
2023-07-12 11:00:00,97.4,97.48,97.31,97.42,8577.0,93.7475,93.8245,93.6609,93.7668,8577.0
2023-07-12 11:30:00,97.42,97.42,96.92,96.92,14752.0,93.7668,93.7668,93.2855,93.2855,14752.0
2023-07-12 12:00:00,96.92,96.94,96.77,96.79,7108.0,93.2855,93.3048,93.1412,93.1604,7108.0
2023-07-12 12:30:00,96.79,97.07,96.77,97.0,8457.0,93.1604,93.4299,93.1412,93.3625,8457.0
2023-07-12 13:00:00,97.02,97.32,97.01,97.19,13880.0,93.3818,93.6705,93.3722,93.5454,13880.0
2023-07-12 13:30:00,97.16,97.21,97.08,97.12,14777.0,93.5165,93.5647,93.4395,93.478,14777.0
2023-07-12 14:00:00,97.12,97.19,97.07,97.11,12755.0,93.478,93.5454,93.4299,93.4684,12755.0
2023-07-12 14:30:00,97.1,97.11,96.78,96.82,23074.0,93.4588,93.4684,93.1508,93.1893,23074.0
2023-07-12 15:00:00,96.78,96.83,96.56,96.59,20220.0,93.1508,93.1989,92.939,92.9679,20220.0
2023-07-12 15:30:00,96.61,96.78,96.52,96.56,81902.0,92.9872,93.1508,92.9005,92.939,81902.0
2023-07-13 09:30:00,96.9,97.4,96.81,97.2,33475.0,93.2663,93.7475,93.1797,93.555,33475.0
2023-07-13 10:00:00,97.2,97.62,97.2,97.61,13103.0,93.555,93.9593,93.555,93.9497,13103.0
2023-07-13 10:30:00,97.61,97.67,97.41,97.56,14182.0,93.9497,94.0074,93.7572,93.9015,14182.0
2023-07-13 11:00:00,97.55,97.58,97.38,97.39,10258.0,93.8919,93.9208,93.7283,93.7379,10258.0
2023-07-13 11:30:00,97.38,97.45,97.32,97.41,7903.0,93.7283,93.7957,93.6705,93.7572,7903.0
2023-07-13 12:00:00,97.43,97.46,97.39,97.41,13754.0,93.7764,93.8053,93.7379,93.7572,13754.0
2023-07-13 12:30:00,97.4,97.49,97.36,97.4,8918.0,93.7475,93.8342,93.709,93.7475,8918.0
2023-07-13 13:00:00,97.4,97.44,97.26,97.38,13885.0,93.7475,93.786,93.6128,93.7283,13885.0
2023-07-13 13:30:00,97.37,97.53,97.35,97.44,24399.0,93.7187,93.8727,93.6994,93.786,24399.0
2023-07-13 14:00:00,97.43,97.51,97.35,97.36,6557.0,93.7764,93.8534,93.6994,93.709,6557.0
2023-07-13 14:30:00,97.36,97.37,97.32,97.33,7202.0,93.709,93.7187,93.6705,93.6802,7202.0
2023-07-13 15:00:00,97.33,97.39,97.27,97.29,13238.0,93.6802,93.7379,93.6224,93.6417,13238.0
2023-07-13 15:30:00,97.29,97.59,97.23,97.48,64432.0,93.6417,93.9304,93.5839,93.8245,64432.0
2023-07-14 09:30:00,97.7,97.98,96.99,97.45,22759.0,94.0363,94.3058,93.3529,93.7957,22759.0
2023-07-14 10:00:00,97.4,97.89,97.39,97.81,11928.0,93.7475,94.2192,93.7379,94.1422,11928.0
2023-07-14 10:30:00,97.81,97.82,97.52,97.67,10893.0,94.1422,94.1518,93.863,94.0074,10893.0
2023-07-14 11:00:00,97.7,97.74,97.47,97.47,12674.0,94.0363,94.0748,93.8149,93.8149,12674.0
2023-07-14 11:30:00,97.45,97.45,97.1,97.11,6837.0,93.7957,93.7957,93.4588,93.4684,6837.0
2023-07-14 12:00:00,97.15,97.16,97.01,97.03,6385.0,93.5069,93.5165,93.3722,93.3914,6385.0
2023-07-14 12:30:00,97.03,97.16,96.99,97.04,9223.0,93.3914,93.5165,93.3529,93.401,9223.0
2023-07-14 13:00:00,97.04,97.12,97.02,97.05,7129.0,93.401,93.478,93.3818,93.4107,7129.0
2023-07-14 13:30:00,97.05,97.11,97.0,97.0,7604.0,93.4107,93.4684,93.3625,93.3625,7604.0
2023-07-14 14:00:00,97.02,97.02,96.84,97.0,14844.0,93.3818,93.3818,93.2085,93.3625,14844.0
2023-07-14 14:30:00,97.0,97.12,96.98,97.05,14842.0,93.3625,93.478,93.3433,93.4107,14842.0
2023-07-14 15:00:00,97.08,97.17,96.99,97.01,21369.0,93.4395,93.5262,93.3529,93.3722,21369.0
2023-07-14 15:30:00,97.03,97.17,96.96,97.09,81330.0,93.3914,93.5262,93.324,93.4492,81330.0
2023-07-17 09:30:00,97.0,97.34,96.8,97.24,15400.0,93.3625,93.6898,93.17,93.5935,15400.0
2023-07-17 10:00:00,97.28,97.28,96.99,97.04,16958.0,93.632,93.632,93.3529,93.401,16958.0
2023-07-17 10:30:00,97.02,97.4,97.0,97.19,14813.0,93.3818,93.7475,93.3625,93.5454,14813.0
2023-07-17 11:00:00,97.18,97.29,97.12,97.21,32993.0,93.5358,93.6417,93.478,93.5647,32993.0
2023-07-17 11:30:00,97.23,97.49,97.2,97.47,18367.0,93.5839,93.8342,93.555,93.8149,18367.0
2023-07-17 12:00:00,97.47,97.49,97.23,97.31,11587.0,93.8149,93.8342,93.5839,93.6609,11587.0
2023-07-17 12:30:00,97.31,97.49,97.23,97.49,18456.0,93.6609,93.8342,93.5839,93.8342,18456.0
2023-07-17 13:00:00,97.48,97.54,97.3,97.32,12733.0,93.8245,93.8823,93.6513,93.6705,12733.0
2023-07-17 13:30:00,97.3,97.37,97.06,97.06,10196.0,93.6513,93.7187,93.4203,93.4203,10196.0
2023-07-17 14:00:00,97.06,97.07,96.85,96.89,14356.0,93.4203,93.4299,93.2182,93.2567,14356.0
2023-07-17 14:30:00,96.88,96.88,96.58,96.6,17202.0,93.247,93.247,92.9583,92.9775,17202.0
2023-07-17 15:00:00,96.6,96.91,96.57,96.71,23779.0,92.9775,93.2759,92.9487,93.0834,23779.0
2023-07-17 15:30:00,96.71,96.81,96.46,96.51,103399.0,93.0834,93.1797,92.8428,92.8909,103399.0
2023-07-18 09:30:00,96.98,96.98,96.49,96.75,58261.0,93.3433,93.3433,92.8717,93.1219,58261.0
2023-07-18 10:00:00,96.69,97.19,96.69,97.13,83899.0,93.0642,93.5454,93.0642,93.4877,83899.0
2023-07-18 10:30:00,97.15,97.28,96.66,96.95,24369.0,93.5069,93.632,93.0353,93.3144,24369.0
2023-07-18 11:00:00,96.92,96.98,96.79,96.94,20226.0,93.2855,93.3433,93.1604,93.3048,20226.0
2023-07-18 11:30:00,96.93,96.94,96.72,96.77,19004.0,93.2952,93.3048,93.093,93.1412,19004.0
2023-07-18 12:00:00,96.79,96.79,96.36,96.4,14067.0,93.1604,93.1604,92.7465,92.785,14067.0
2023-07-18 12:30:00,96.44,96.51,96.33,96.33,10988.0,92.8235,92.8909,92.7177,92.7177,10988.0
2023-07-18 13:00:00,96.34,96.53,96.29,96.29,12445.0,92.7273,92.9102,92.6792,92.6792,12445.0
2023-07-18 13:30:00,96.3,96.32,96.17,96.31,16591.0,92.6888,92.708,92.5637,92.6984,16591.0
2023-07-18 14:00:00,96.34,96.35,96.19,96.28,25824.0,92.7273,92.7369,92.5829,92.6695,25824.0
2023-07-18 14:30:00,96.37,96.4,96.24,96.24,29910.0,92.7562,92.785,92.631,92.631,29910.0
2023-07-18 15:00:00,96.25,96.68,96.24,96.64,35103.0,92.6407,93.0545,92.631,93.016,35103.0
2023-07-18 15:30:00,96.64,96.68,96.17,96.2,320840.0,93.016,93.0545,92.5637,92.5925,320840.0
2023-07-19 09:30:00,96.42,97.6,96.42,97.28,29527.0,92.8043,93.94,92.8043,93.632,29527.0
2023-07-19 10:00:00,97.28,97.42,96.82,96.82,15625.0,93.632,93.7668,93.1893,93.1893,15625.0
2023-07-19 10:30:00,96.81,96.96,96.64,96.7,16345.0,93.1797,93.324,93.016,93.0738,16345.0
2023-07-19 11:00:00,96.7,96.85,96.65,96.8,15586.0,93.0738,93.2182,93.0257,93.17,15586.0
2023-07-19 11:30:00,96.84,96.85,96.61,96.65,11887.0,93.2085,93.2182,92.9872,93.0257,11887.0
2023-07-19 12:00:00,96.67,96.76,96.54,96.68,14055.0,93.0449,93.1315,92.9198,93.0545,14055.0
2023-07-19 12:30:00,96.66,96.7,96.57,96.61,12985.0,93.0353,93.0738,92.9487,92.9872,12985.0
2023-07-19 13:00:00,96.65,96.68,96.51,96.62,10760.0,93.0257,93.0545,92.8909,92.9968,10760.0
2023-07-19 13:30:00,96.63,96.66,96.45,96.51,12823.0,93.0064,93.0353,92.8332,92.8909,12823.0
2023-07-19 14:00:00,96.56,96.56,96.28,96.29,12400.0,92.939,92.939,92.6695,92.6792,12400.0
2023-07-19 14:30:00,96.28,96.47,96.28,96.44,15449.0,92.6695,92.8524,92.6695,92.8235,15449.0
2023-07-19 15:00:00,96.44,96.6,96.34,96.58,19872.0,92.8235,92.9775,92.7273,92.9583,19872.0
2023-07-19 15:30:00,96.59,96.59,95.89,95.93,234419.0,92.9679,92.9679,92.2942,92.3327,234419.0
2023-07-20 09:30:00,95.73,95.93,95.49,95.56,22183.0,92.1402,92.3327,91.9092,91.9765,22183.0
2023-07-20 10:00:00,95.52,95.66,95.36,95.47,17249.0,91.938,92.0728,91.784,91.8899,17249.0
2023-07-20 10:30:00,95.5,95.67,95.49,95.62,17316.0,91.9188,92.0824,91.9092,92.0343,17316.0
2023-07-20 11:00:00,95.62,95.65,95.44,95.54,13206.0,92.0343,92.0632,91.861,91.9573,13206.0
2023-07-20 11:30:00,95.53,95.65,95.44,95.53,15218.0,91.9477,92.0632,91.861,91.9477,15218.0
2023-07-20 12:00:00,95.53,95.53,95.04,95.1,15260.0,91.9477,91.9477,91.476,91.5338,15260.0
2023-07-20 12:30:00,95.07,95.22,94.97,95.05,16267.0,91.5049,91.6493,91.4087,91.4857,16267.0
2023-07-20 13:00:00,95.04,95.2,95.01,95.09,14305.0,91.476,91.63,91.4472,91.5242,14305.0
2023-07-20 13:30:00,95.09,95.18,95.04,95.06,13233.0,91.5242,91.6108,91.476,91.4953,13233.0
2023-07-20 14:00:00,95.04,95.15,94.98,95.06,17696.0,91.476,91.5819,91.4183,91.4953,17696.0
2023-07-20 14:30:00,95.05,95.26,95.03,95.14,15029.0,91.4857,91.6878,91.4664,91.5723,15029.0
2023-07-20 15:00:00,95.15,95.29,95.08,95.2,22333.0,91.5819,91.7167,91.5145,91.63,22333.0
2023-07-20 15:30:00,95.22,95.31,94.6,94.64,209902.0,91.6493,91.7359,91.0525,91.091,209902.0
2023-07-21 09:30:00,95.1,95.13,94.58,94.63,34937.0,91.5338,91.5627,91.0333,91.0814,34937.0
2023-07-21 10:00:00,94.63,94.9,94.61,94.69,14594.0,91.0814,91.3413,91.0622,91.1392,14594.0
2023-07-21 10:30:00,94.68,94.69,94.24,94.39,24196.0,91.1295,91.1392,90.706,90.8504,24196.0
2023-07-21 11:00:00,94.41,94.62,94.26,94.26,32409.0,90.8697,91.0718,90.7253,90.7253,32409.0
2023-07-21 11:30:00,94.25,94.77,94.25,94.76,63227.0,90.7157,91.2162,90.7157,91.2065,63227.0
2023-07-21 12:00:00,94.76,94.79,94.65,94.68,13313.0,91.2065,91.2354,91.1007,91.1295,13313.0
2023-07-21 12:30:00,94.68,94.71,94.55,94.71,11702.0,91.1295,91.1584,91.0044,91.1584,11702.0
2023-07-21 13:00:00,94.71,94.76,94.49,94.49,9024.0,91.1584,91.2065,90.9467,90.9467,9024.0
2023-07-21 13:30:00,94.49,94.61,94.47,94.53,13203.0,90.9467,91.0622,90.9274,90.9852,13203.0
2023-07-21 14:00:00,94.52,94.52,94.4,94.44,13855.0,90.9755,90.9755,90.86,90.8985,13855.0
2023-07-21 14:30:00,94.43,94.7,94.42,94.56,24651.0,90.8889,91.1488,90.8793,91.014,24651.0
2023-07-21 15:00:00,94.56,94.64,94.44,94.59,22507.0,91.014,91.091,90.8985,91.0429,22507.0
2023-07-21 15:30:00,94.59,94.64,94.33,94.34,117021.0,91.0429,91.091,90.7927,90.8023,117021.0
2023-07-24 09:30:00,94.43,94.67,94.3,94.4,14600.0,90.8889,91.1199,90.7638,90.86,14600.0
2023-07-24 10:00:00,94.41,94.56,94.32,94.47,17724.0,90.8697,91.014,90.783,90.9274,17724.0
2023-07-24 10:30:00,94.49,94.62,94.43,94.48,11062.0,90.9467,91.0718,90.8889,90.937,11062.0
2023-07-24 11:00:00,94.52,94.52,94.29,94.31,16829.0,90.9755,90.9755,90.7542,90.7734,16829.0
2023-07-24 11:30:00,94.31,94.31,94.09,94.1,9585.0,90.7734,90.7734,90.5617,90.5713,9585.0
2023-07-24 12:00:00,94.1,94.27,93.97,94.25,13684.0,90.5713,90.7349,90.4462,90.7157,13684.0
2023-07-24 12:30:00,94.25,94.25,94.06,94.15,9316.0,90.7157,90.7157,90.5328,90.6194,9316.0
2023-07-24 13:00:00,94.18,94.23,94.07,94.08,15250.0,90.6483,90.6964,90.5424,90.552,15250.0
2023-07-24 13:30:00,94.08,94.18,94.06,94.17,18643.0,90.552,90.6483,90.5328,90.6387,18643.0
2023-07-24 14:00:00,94.17,94.35,94.16,94.24,21251.0,90.6387,90.8119,90.629,90.706,21251.0
2023-07-24 14:30:00,94.23,94.3,94.21,94.26,14112.0,90.6964,90.7638,90.6772,90.7253,14112.0
2023-07-24 15:00:00,94.26,94.45,94.24,94.35,22523.0,90.7253,90.9082,90.706,90.8119,22523.0
2023-07-24 15:30:00,94.37,94.4,94.14,94.15,120202.0,90.8312,90.86,90.6098,90.6194,120202.0
2023-07-25 09:30:00,94.15,94.7,94.02,94.65,39683.0,90.6194,91.1488,90.4943,91.1007,39683.0
2023-07-25 10:00:00,94.63,94.93,94.56,94.73,22320.0,91.0814,91.3702,91.014,91.1777,22320.0
2023-07-25 10:30:00,94.71,95.04,94.66,95.01,20127.0,91.1584,91.476,91.1103,91.4472,20127.0
2023-07-25 11:00:00,95.05,95.53,94.97,95.43,76110.0,91.4857,91.9477,91.4087,91.8514,76110.0
2023-07-25 11:30:00,95.46,95.73,95.42,95.69,23844.0,91.8803,92.1402,91.8418,92.1017,23844.0
2023-07-25 12:00:00,95.68,95.77,95.64,95.64,20374.0,92.092,92.1787,92.0535,92.0535,20374.0
2023-07-25 12:30:00,95.64,95.87,95.64,95.84,16159.0,92.0535,92.2749,92.0535,92.246,16159.0
2023-07-25 13:00:00,95.84,95.91,95.8,95.83,11653.0,92.246,92.3134,92.2075,92.2364,11653.0
2023-07-25 13:30:00,95.79,95.95,95.78,95.93,16198.0,92.1979,92.3519,92.1883,92.3327,16198.0
2023-07-25 14:00:00,95.92,96.02,95.91,96.0,23486.0,92.323,92.4193,92.3134,92.4,23486.0
2023-07-25 14:30:00,96.01,96.13,95.95,95.99,36807.0,92.4097,92.5252,92.3519,92.3904,36807.0
2023-07-25 15:00:00,96.0,96.25,95.94,96.2,40542.0,92.4,92.6407,92.3423,92.5925,40542.0
2023-07-25 15:30:00,96.2,96.49,96.18,96.34,129553.0,92.5925,92.8717,92.5733,92.7273,129553.0
2023-07-26 09:30:00,96.37,96.69,95.44,95.5,37502.0,92.7562,93.0642,91.861,91.9188,37502.0
2023-07-26 10:00:00,95.43,95.8,95.3,95.7,25360.0,91.8514,92.2075,91.7263,92.1113,25360.0
2023-07-26 10:30:00,95.66,95.84,95.65,95.69,26680.0,92.0728,92.246,92.0632,92.1017,26680.0
2023-07-26 11:00:00,95.67,95.7,95.42,95.52,15200.0,92.0824,92.1113,91.8418,91.938,15200.0
2023-07-26 11:30:00,95.51,95.64,95.48,95.61,18020.0,91.9284,92.0535,91.8995,92.0247,18020.0
2023-07-26 12:00:00,95.62,95.73,95.6,95.68,15568.0,92.0343,92.1402,92.015,92.092,15568.0
2023-07-26 12:30:00,95.7,95.71,95.44,95.48,10313.0,92.1113,92.1209,91.861,91.8995,10313.0
2023-07-26 13:00:00,95.48,95.51,95.31,95.46,17262.0,91.8995,91.9284,91.7359,91.8803,17262.0
2023-07-26 13:30:00,95.46,95.63,95.38,95.61,13002.0,91.8803,92.0439,91.8033,92.0247,13002.0
2023-07-26 14:00:00,95.58,95.67,95.51,95.63,16876.0,91.9958,92.0824,91.9284,92.0439,16876.0
2023-07-26 14:30:00,95.62,95.77,95.55,95.66,46608.0,92.0343,92.1787,91.9669,92.0728,46608.0
2023-07-26 15:00:00,95.65,95.65,95.18,95.44,28236.0,92.0632,92.0632,91.6108,91.861,28236.0
2023-07-26 15:30:00,95.44,95.71,95.3,95.44,91684.0,91.861,92.1209,91.7263,91.861,91684.0
2023-07-27 09:30:00,96.16,96.24,95.78,96.05,15911.0,92.554,92.631,92.1883,92.4482,15911.0
2023-07-27 10:00:00,96.06,96.07,95.61,95.65,17712.0,92.4578,92.4674,92.0247,92.0632,17712.0
2023-07-27 10:30:00,95.65,95.78,95.18,95.18,19017.0,92.0632,92.1883,91.6108,91.6108,19017.0
2023-07-27 11:00:00,95.22,95.43,95.21,95.29,17902.0,91.6493,91.8514,91.6397,91.7167,17902.0
2023-07-27 11:30:00,95.28,95.44,95.03,95.06,18320.0,91.707,91.861,91.4664,91.4953,18320.0
2023-07-27 12:00:00,95.1,95.21,94.96,95.02,20775.0,91.5338,91.6397,91.399,91.4568,20775.0
2023-07-27 12:30:00,95.03,95.13,95.01,95.04,16101.0,91.4664,91.5627,91.4472,91.476,16101.0
2023-07-27 13:00:00,95.03,95.05,94.58,94.62,16155.0,91.4664,91.4857,91.0333,91.0718,16155.0
2023-07-27 13:30:00,94.62,94.62,94.32,94.33,15120.0,91.0718,91.0718,90.783,90.7927,15120.0
2023-07-27 14:00:00,94.34,94.43,94.08,94.08,21894.0,90.8023,90.8889,90.552,90.552,21894.0
2023-07-27 14:30:00,94.08,94.41,93.89,94.37,38179.0,90.552,90.8697,90.3692,90.8312,38179.0
2023-07-27 15:00:00,94.34,94.43,94.23,94.31,22554.0,90.8023,90.8889,90.6964,90.7734,22554.0
2023-07-27 15:30:00,94.31,94.52,93.98,94.36,78363.0,90.7734,90.9755,90.4558,90.8215,78363.0
2023-07-28 09:30:00,94.49,94.67,94.13,94.29,26385.0,90.9467,91.1199,90.6002,90.7542,26385.0
2023-07-28 10:00:00,94.34,94.39,93.81,93.87,14967.0,90.8023,90.8504,90.2922,90.3499,14967.0
2023-07-28 10:30:00,93.85,93.97,93.76,93.95,17881.0,90.3307,90.4462,90.244,90.4269,17881.0
2023-07-28 11:00:00,94.07,94.13,93.89,93.97,13516.0,90.5424,90.6002,90.3692,90.4462,13516.0
2023-07-28 11:30:00,94.0,94.17,93.85,94.12,13770.0,90.475,90.6387,90.3307,90.5905,13770.0
2023-07-28 12:00:00,94.14,94.14,93.92,94.02,10843.0,90.6098,90.6098,90.398,90.4943,10843.0
2023-07-28 12:30:00,94.06,94.14,94.01,94.01,7013.0,90.5328,90.6098,90.4847,90.4847,7013.0
2023-07-28 13:00:00,93.96,94.0,93.75,93.77,4632.0,90.4365,90.475,90.2344,90.2537,4632.0
2023-07-28 13:30:00,93.77,93.99,93.72,93.98,5403.0,90.2537,90.4654,90.2055,90.4558,5403.0
2023-07-28 14:00:00,94.01,94.11,93.78,93.89,31532.0,90.4847,90.5809,90.2633,90.3692,31532.0
2023-07-28 14:30:00,93.89,93.93,93.77,93.88,19555.0,90.3692,90.4077,90.2537,90.3595,19555.0
2023-07-28 15:00:00,93.91,93.92,93.77,93.77,22358.0,90.3884,90.398,90.2537,90.2537,22358.0
2023-07-28 15:30:00,93.79,93.88,93.59,93.64,80445.0,90.2729,90.3595,90.0804,90.1285,80445.0
2023-07-31 09:30:00,93.68,94.3,93.59,94.13,14859.0,90.167,90.7638,90.0804,90.6002,14859.0
2023-07-31 10:00:00,94.08,94.23,94.01,94.1,11497.0,90.552,90.6964,90.4847,90.5713,11497.0
2023-07-31 10:30:00,94.16,94.16,93.95,93.99,10863.0,90.629,90.629,90.4269,90.4654,10863.0
2023-07-31 11:00:00,93.96,94.0,93.74,93.82,11175.0,90.4365,90.475,90.2248,90.3018,11175.0
2023-07-31 11:30:00,93.84,93.93,93.79,93.9,13475.0,90.321,90.4077,90.2729,90.3788,13475.0
2023-07-31 12:00:00,93.91,93.92,93.69,93.72,10145.0,90.3884,90.398,90.1767,90.2055,10145.0
2023-07-31 12:30:00,93.72,93.79,93.66,93.78,11395.0,90.2055,90.2729,90.1478,90.2633,11395.0
2023-07-31 13:00:00,93.79,93.87,93.69,93.81,10245.0,90.2729,90.3499,90.1767,90.2922,10245.0
2023-07-31 13:30:00,93.8,93.91,93.78,93.86,15676.0,90.2825,90.3884,90.2633,90.3403,15676.0
2023-07-31 14:00:00,93.86,93.91,93.74,93.76,9573.0,90.3403,90.3884,90.2248,90.244,9573.0
2023-07-31 14:30:00,93.74,93.8,93.67,93.72,10899.0,90.2248,90.2825,90.1574,90.2055,10899.0
2023-07-31 15:00:00,93.73,93.76,93.65,93.67,15506.0,90.2152,90.244,90.1382,90.1574,15506.0
2023-07-31 15:30:00,93.68,93.7,93.41,93.62,72725.0,90.167,90.1863,89.9072,90.1093,72725.0
2023-08-01 09:30:00,93.22,94.19,93.01,94.15,10734.0,89.7243,90.6579,89.5222,90.6194,10734.0
2023-08-01 10:00:00,94.18,94.18,93.77,93.96,16251.0,90.6483,90.6483,90.2537,90.4365,16251.0
2023-08-01 10:30:00,93.97,94.0,93.65,93.81,28253.0,90.4462,90.475,90.1382,90.2922,28253.0
2023-08-01 11:00:00,93.79,93.97,93.74,93.91,5553.0,90.2729,90.4462,90.2248,90.3884,5553.0
2023-08-01 11:30:00,93.97,93.97,93.83,93.88,13873.0,90.4462,90.4462,90.3114,90.3595,13873.0
2023-08-01 12:00:00,93.9,93.9,93.53,93.58,7724.0,90.3788,90.3788,90.0227,90.0708,7724.0
2023-08-01 12:30:00,93.58,93.81,93.53,93.7,9634.0,90.0708,90.2922,90.0227,90.1863,9634.0
2023-08-01 13:00:00,93.71,93.74,93.6,93.7,12502.0,90.1959,90.2248,90.09,90.1863,12502.0
2023-08-01 13:30:00,93.69,93.83,93.63,93.76,11874.0,90.1767,90.3114,90.1189,90.244,11874.0
2023-08-01 14:00:00,93.78,93.84,93.71,93.84,11027.0,90.2633,90.321,90.1959,90.321,11027.0
2023-08-01 14:30:00,93.86,94.01,93.85,93.98,14533.0,90.3403,90.4847,90.3307,90.4558,14533.0
2023-08-01 15:00:00,93.96,94.19,93.96,94.19,27272.0,90.4365,90.6579,90.4365,90.6579,27272.0
2023-08-01 15:30:00,94.19,94.36,94.12,94.23,73464.0,90.6579,90.8215,90.5905,90.6964,73464.0
2023-08-02 09:30:00,93.63,94.02,93.31,93.79,11829.0,90.1189,90.4943,89.8109,90.2729,11829.0
2023-08-02 10:00:00,93.75,93.75,93.21,93.21,18543.0,90.2344,90.2344,89.7147,89.7147,18543.0
2023-08-02 10:30:00,93.27,93.54,93.23,93.31,24314.0,89.7724,90.0323,89.7339,89.8109,24314.0
2023-08-02 11:00:00,93.31,93.37,93.14,93.33,12572.0,89.8109,89.8687,89.6473,89.8302,12572.0
2023-08-02 11:30:00,93.32,93.59,93.26,93.54,13842.0,89.8205,90.0804,89.7628,90.0323,13842.0
2023-08-02 12:00:00,93.58,93.59,93.33,93.59,12443.0,90.0708,90.0804,89.8302,90.0804,12443.0
2023-08-02 12:30:00,93.62,93.74,93.55,93.66,12375.0,90.1093,90.2248,90.0419,90.1478,12375.0
2023-08-02 13:00:00,93.65,93.67,93.53,93.59,7726.0,90.1382,90.1574,90.0227,90.0804,7726.0
2023-08-02 13:30:00,93.6,93.61,93.38,93.53,18230.0,90.09,90.0997,89.8783,90.0227,18230.0
2023-08-02 14:00:00,93.53,93.57,93.17,93.17,18315.0,90.0227,90.0612,89.6762,89.6762,18315.0
2023-08-02 14:30:00,93.16,93.35,93.13,93.25,30905.0,89.6665,89.8494,89.6377,89.7532,30905.0
2023-08-02 15:00:00,93.27,93.33,93.09,93.14,27497.0,89.7724,89.8302,89.5992,89.6473,27497.0
2023-08-02 15:30:00,93.15,93.15,92.59,92.67,208620.0,89.6569,89.6569,89.1179,89.1949,208620.0
2023-08-03 09:30:00,93.02,93.66,91.14,92.15,52055.0,89.5318,90.1478,87.7223,88.6944,52055.0
2023-08-03 10:00:00,92.04,92.54,91.22,91.3,42211.0,88.5885,89.0698,87.7993,87.8763,42211.0
2023-08-03 10:30:00,91.3,91.3,90.72,90.74,29668.0,87.8763,87.8763,87.318,87.3373,29668.0
2023-08-03 11:00:00,90.75,90.77,90.15,90.16,36691.0,87.3469,87.3662,86.7694,86.779,36691.0
2023-08-03 11:30:00,90.23,90.46,89.43,89.53,101503.0,86.8464,87.0678,86.0764,86.1727,101503.0
2023-08-03 12:00:00,89.48,90.35,89.48,89.86,19021.0,86.1245,86.9619,86.1245,86.4903,19021.0
2023-08-03 12:30:00,89.84,89.96,89.38,89.41,37136.0,86.471,86.5865,86.0283,86.0572,37136.0
2023-08-03 13:00:00,89.44,89.85,89.26,89.61,74375.0,86.086,86.4807,85.9128,86.2497,74375.0
2023-08-03 13:30:00,89.64,89.64,88.83,89.02,67207.0,86.2785,86.2785,85.4989,85.6818,67207.0
2023-08-03 14:00:00,89.0,89.16,88.8,88.84,49772.0,85.6625,85.8165,85.47,85.5085,49772.0
2023-08-03 14:30:00,88.84,89.49,88.82,89.33,54002.0,85.5085,86.1342,85.4893,85.9802,54002.0
2023-08-03 15:00:00,89.32,89.48,88.97,89.16,68702.0,85.9705,86.1245,85.6337,85.8165,68702.0
2023-08-03 15:30:00,89.17,89.37,88.92,88.92,275291.0,85.8262,86.0187,85.5855,85.5855,275291.0
2023-08-04 09:30:00,89.04,89.29,88.43,88.83,45604.0,85.701,85.9417,85.1139,85.4989,45604.0
2023-08-04 10:00:00,88.77,88.82,88.06,88.4,30376.0,85.4412,85.4893,84.7578,85.085,30376.0
2023-08-04 10:30:00,88.42,89.14,88.42,89.07,48690.0,85.1043,85.7973,85.1043,85.7299,48690.0
2023-08-04 11:00:00,89.08,89.17,88.87,89.09,22148.0,85.7395,85.8262,85.5374,85.7492,22148.0
2023-08-04 11:30:00,89.1,89.1,88.69,88.7,27602.0,85.7588,85.7588,85.3642,85.3738,27602.0
2023-08-04 12:00:00,88.72,89.25,88.69,89.03,19634.0,85.393,85.9032,85.3642,85.6914,19634.0
2023-08-04 12:30:00,89.09,89.26,88.94,88.97,20402.0,85.7492,85.9128,85.6048,85.6337,20402.0
2023-08-04 13:00:00,88.92,89.2,88.83,89.14,20167.0,85.5855,85.855,85.4989,85.7973,20167.0
2023-08-04 13:30:00,89.16,89.17,88.83,88.93,23658.0,85.8165,85.8262,85.4989,85.5952,23658.0
2023-08-04 14:00:00,88.93,88.96,88.66,88.69,20106.0,85.5952,85.624,85.3353,85.3642,20106.0
2023-08-04 14:30:00,88.71,88.71,88.48,88.55,19308.0,85.3834,85.3834,85.162,85.2294,19308.0
2023-08-04 15:00:00,88.56,88.64,88.42,88.54,29295.0,85.239,85.316,85.1043,85.2198,29295.0
2023-08-04 15:30:00,88.55,88.55,88.25,88.29,106119.0,85.2294,85.2294,84.9407,84.9792,106119.0
2023-08-07 09:30:00,88.46,89.45,88.46,89.24,14014.0,85.1428,86.0957,85.1428,85.8935,14014.0
2023-08-07 10:00:00,89.16,89.29,88.96,89.18,21552.0,85.8165,85.9417,85.624,85.8358,21552.0
2023-08-07 10:30:00,89.17,89.49,89.04,89.46,19179.0,85.8262,86.1342,85.701,86.1053,19179.0
2023-08-07 11:00:00,89.46,89.5,89.17,89.19,17393.0,86.1053,86.1438,85.8262,85.8454,17393.0
2023-08-07 11:30:00,89.22,89.38,88.93,88.97,24633.0,85.8743,86.0283,85.5952,85.6337,24633.0
2023-08-07 12:00:00,88.99,89.1,88.75,89.02,20519.0,85.6529,85.7588,85.4219,85.6818,20519.0
2023-08-07 12:30:00,89.0,89.07,88.95,88.97,20485.0,85.6625,85.7299,85.6144,85.6337,20485.0
2023-08-07 13:00:00,88.96,89.12,88.96,88.98,16339.0,85.624,85.778,85.624,85.6433,16339.0
2023-08-07 13:30:00,88.98,89.1,88.95,89.02,19038.0,85.6433,85.7588,85.6144,85.6818,19038.0
2023-08-07 14:00:00,89.04,89.15,89.01,89.13,28432.0,85.701,85.8069,85.6722,85.7877,28432.0
2023-08-07 14:30:00,89.13,89.28,89.13,89.23,34182.0,85.7877,85.932,85.7877,85.8839,34182.0
2023-08-07 15:00:00,89.24,89.26,89.13,89.15,33387.0,85.8935,85.9128,85.7877,85.8069,33387.0
2023-08-07 15:30:00,89.14,89.51,89.06,89.38,68827.0,85.7973,86.1534,85.7203,86.0283,68827.0
2023-08-08 09:30:00,88.95,88.95,88.31,88.31,15786.0,85.6144,85.6144,84.9984,84.9984,15786.0
2023-08-08 10:00:00,88.29,88.29,87.47,87.63,20248.0,84.9792,84.9792,84.1899,84.3439,20248.0
2023-08-08 10:30:00,87.6,87.73,87.52,87.72,14303.0,84.315,84.4402,84.238,84.4305,14303.0
2023-08-08 11:00:00,87.69,87.85,87.61,87.77,11232.0,84.4017,84.5557,84.3247,84.4787,11232.0
2023-08-08 11:30:00,87.77,87.77,87.52,87.65,8381.0,84.4787,84.4787,84.238,84.3632,8381.0
2023-08-08 12:00:00,87.66,87.75,87.46,87.46,11403.0,84.3728,84.4594,84.1803,84.1803,11403.0
2023-08-08 12:30:00,87.42,87.58,87.29,87.39,11597.0,84.1418,84.2958,84.0167,84.1129,11597.0
2023-08-08 13:00:00,87.39,87.41,86.91,86.92,26177.0,84.1129,84.1322,83.6509,83.6605,26177.0
2023-08-08 13:30:00,86.96,87.13,86.81,86.85,68145.0,83.699,83.8627,83.5547,83.5932,68145.0
2023-08-08 14:00:00,86.85,86.85,86.57,86.66,35134.0,83.5932,83.5932,83.3237,83.4103,35134.0
2023-08-08 14:30:00,86.67,86.78,86.47,86.72,49405.0,83.4199,83.5258,83.2274,83.468,49405.0
2023-08-08 15:00:00,86.74,86.74,86.49,86.51,34966.0,83.4873,83.4873,83.2467,83.2659,34966.0
2023-08-08 15:30:00,86.51,86.87,86.47,86.76,64255.0,83.2659,83.6124,83.2274,83.5065,64255.0
2023-08-09 09:30:00,86.75,87.62,86.7,87.62,19069.0,83.4969,84.3343,83.4488,84.3343,19069.0
2023-08-09 10:00:00,87.71,87.71,87.32,87.5,15622.0,84.4209,84.4209,84.0455,84.2188,15622.0
2023-08-09 10:30:00,87.5,87.85,87.48,87.76,36826.0,84.2188,84.5557,84.1995,84.469,36826.0
2023-08-09 11:00:00,87.76,87.76,87.44,87.57,25981.0,84.469,84.469,84.161,84.2862,25981.0
2023-08-09 11:30:00,87.63,87.82,87.58,87.63,15434.0,84.3439,84.5268,84.2958,84.3439,15434.0
2023-08-09 12:00:00,87.64,87.87,87.63,87.68,9428.0,84.3535,84.5749,84.3439,84.392,9428.0
2023-08-09 12:30:00,87.63,87.82,87.61,87.68,6383.0,84.3439,84.5268,84.3247,84.392,6383.0
2023-08-09 13:00:00,87.7,87.91,87.59,87.86,8097.0,84.4113,84.6134,84.3054,84.5653,8097.0
2023-08-09 13:30:00,87.86,88.0,87.82,87.97,7962.0,84.5653,84.7,84.5268,84.6712,7962.0
2023-08-09 14:00:00,87.97,88.0,87.89,87.96,10183.0,84.6712,84.7,84.5942,84.6615,10183.0
2023-08-09 14:30:00,87.97,88.0,87.89,87.91,9812.0,84.6712,84.7,84.5942,84.6134,9812.0
2023-08-09 15:00:00,87.88,88.23,87.79,88.17,17451.0,84.5845,84.9214,84.4979,84.8637,17451.0
2023-08-09 15:30:00,88.19,88.22,87.8,87.83,72503.0,84.8829,84.9118,84.5075,84.5364,72503.0
2023-08-10 09:30:00,87.99,88.45,87.89,88.45,9011.0,84.6904,85.1332,84.5942,85.1332,9011.0
2023-08-10 10:00:00,88.42,88.43,88.01,88.03,13665.0,85.1043,85.1139,84.7097,84.7289,13665.0
2023-08-10 10:30:00,88.0,88.21,87.88,88.06,10346.0,84.7,84.9022,84.5845,84.7578,10346.0
2023-08-10 11:00:00,88.03,88.03,87.85,87.9,9075.0,84.7289,84.7289,84.5557,84.6038,9075.0
2023-08-10 11:30:00,87.9,87.91,87.44,87.63,11253.0,84.6038,84.6134,84.161,84.3439,11253.0
2023-08-10 12:00:00,87.67,87.81,87.64,87.81,10320.0,84.3824,84.5172,84.3535,84.5172,10320.0
2023-08-10 12:30:00,87.81,87.93,87.64,87.64,5279.0,84.5172,84.6327,84.3535,84.3535,5279.0
2023-08-10 13:00:00,87.75,87.82,87.63,87.72,8953.0,84.4594,84.5268,84.3439,84.4305,8953.0
2023-08-10 13:30:00,87.68,87.68,87.43,87.54,7999.0,84.392,84.392,84.1514,84.2573,7999.0
2023-08-10 14:00:00,87.52,87.82,87.52,87.74,7222.0,84.238,84.5268,84.238,84.4498,7222.0
2023-08-10 14:30:00,87.74,87.76,87.64,87.7,10931.0,84.4498,84.469,84.3535,84.4113,10931.0
2023-08-10 15:00:00,87.73,87.74,87.53,87.59,14187.0,84.4402,84.4498,84.2477,84.3054,14187.0
2023-08-10 15:30:00,87.57,87.72,87.49,87.49,61383.0,84.2862,84.4305,84.2092,84.2092,61383.0
2023-08-11 09:30:00,87.22,87.87,87.15,87.87,7443.0,83.9493,84.5749,83.8819,84.5749,7443.0
2023-08-11 10:00:00,87.93,88.03,87.69,87.98,7848.0,84.6327,84.7289,84.4017,84.6808,7848.0
2023-08-11 10:30:00,87.97,88.18,87.87,87.94,8780.0,84.6712,84.8733,84.5749,84.6423,8780.0
2023-08-11 11:00:00,87.93,87.93,87.68,87.79,9321.0,84.6327,84.6327,84.392,84.4979,9321.0
2023-08-11 11:30:00,87.83,87.95,87.76,87.95,10833.0,84.5364,84.6519,84.469,84.6519,10833.0
2023-08-11 12:00:00,88.01,88.04,87.83,87.89,10317.0,84.7097,84.7385,84.5364,84.5942,10317.0
2023-08-11 12:30:00,87.9,87.98,87.8,87.81,8584.0,84.6038,84.6808,84.5075,84.5172,8584.0
2023-08-11 13:00:00,87.84,87.95,87.79,87.9,13118.0,84.546,84.6519,84.4979,84.6038,13118.0
2023-08-11 13:30:00,87.87,88.05,87.85,88.0,9877.0,84.5749,84.7482,84.5557,84.7,9877.0
2023-08-11 14:00:00,88.01,88.16,88.01,88.14,6946.0,84.7097,84.854,84.7097,84.8348,6946.0
2023-08-11 14:30:00,88.15,88.22,88.13,88.22,7498.0,84.8444,84.9118,84.8252,84.9118,7498.0
2023-08-11 15:00:00,88.23,88.3,88.2,88.26,8351.0,84.9214,84.9888,84.8925,84.9503,8351.0
2023-08-11 15:30:00,88.22,88.26,88.02,88.15,36595.0,84.9118,84.9503,84.7193,84.8444,36595.0
2023-08-14 09:30:00,88.42,89.23,88.42,89.02,23199.0,85.1043,85.8839,85.1043,85.6818,23199.0
2023-08-14 10:00:00,89.09,89.2,88.96,89.03,20094.0,85.7492,85.855,85.624,85.6914,20094.0
2023-08-14 10:30:00,89.05,89.14,88.99,89.0,13074.0,85.7107,85.7973,85.6529,85.6625,13074.0
2023-08-14 11:00:00,89.07,89.11,88.95,89.05,12274.0,85.7299,85.7684,85.6144,85.7107,12274.0
2023-08-14 11:30:00,89.04,89.32,89.0,89.19,15219.0,85.701,85.9705,85.6625,85.8454,15219.0
2023-08-14 12:00:00,89.2,89.23,89.09,89.19,12148.0,85.855,85.8839,85.7492,85.8454,12148.0
2023-08-14 12:30:00,89.16,89.29,89.07,89.29,9139.0,85.8165,85.9417,85.7299,85.9417,9139.0
2023-08-14 13:00:00,89.3,89.42,89.26,89.31,9729.0,85.9513,86.0668,85.9128,85.9609,9729.0
2023-08-14 13:30:00,89.32,89.38,89.13,89.2,8897.0,85.9705,86.0283,85.7877,85.855,8897.0
2023-08-14 14:00:00,89.18,89.2,89.07,89.12,7794.0,85.8358,85.855,85.7299,85.778,7794.0
2023-08-14 14:30:00,89.11,89.18,89.07,89.18,9739.0,85.7684,85.8358,85.7299,85.8358,9739.0
2023-08-14 15:00:00,89.16,89.23,89.09,89.17,11241.0,85.8165,85.8839,85.7492,85.8262,11241.0
2023-08-14 15:30:00,89.19,89.22,88.88,89.01,67300.0,85.8454,85.8743,85.547,85.6722,67300.0
2023-08-15 09:30:00,88.55,89.03,88.51,88.69,11261.0,85.2294,85.6914,85.1909,85.3642,11261.0
2023-08-15 10:00:00,88.64,88.65,88.4,88.56,10865.0,85.316,85.3257,85.085,85.239,10865.0
2023-08-15 10:30:00,88.52,88.82,88.48,88.72,5392.0,85.2005,85.4893,85.162,85.393,5392.0
2023-08-15 11:00:00,88.71,88.95,88.68,88.82,18854.0,85.3834,85.6144,85.3545,85.4893,18854.0
2023-08-15 11:30:00,88.84,89.01,88.78,89.01,11362.0,85.5085,85.6722,85.4508,85.6722,11362.0
2023-08-15 12:00:00,89.0,89.01,88.84,88.84,7426.0,85.6625,85.6722,85.5085,85.5085,7426.0
2023-08-15 12:30:00,88.87,88.87,88.71,88.74,14538.0,85.5374,85.5374,85.3834,85.4123,14538.0
2023-08-15 13:00:00,88.72,88.72,88.62,88.68,8183.0,85.393,85.393,85.2968,85.3545,8183.0
2023-08-15 13:30:00,88.64,88.65,88.44,88.53,13742.0,85.316,85.3257,85.1235,85.2102,13742.0
2023-08-15 14:00:00,88.56,88.6,88.41,88.45,14080.0,85.239,85.2775,85.0947,85.1332,14080.0
2023-08-15 14:30:00,88.45,88.73,88.45,88.72,11563.0,85.1332,85.4027,85.1332,85.393,11563.0
2023-08-15 15:00:00,88.73,88.83,88.46,88.46,20940.0,85.4027,85.4989,85.1428,85.1428,20940.0
2023-08-15 15:30:00,88.44,88.45,88.2,88.22,36636.0,85.1235,85.1332,84.8925,84.9118,36636.0
2023-08-16 09:30:00,88.05,88.77,88.05,88.51,16297.0,84.7482,85.4412,84.7482,85.1909,16297.0
2023-08-16 10:00:00,88.51,88.68,88.43,88.6,18591.0,85.1909,85.3545,85.1139,85.2775,18591.0
2023-08-16 10:30:00,88.59,88.69,88.47,88.68,15901.0,85.2679,85.3642,85.1524,85.3545,15901.0
2023-08-16 11:00:00,88.71,88.95,88.55,88.59,15233.0,85.3834,85.6144,85.2294,85.2679,15233.0
2023-08-16 11:30:00,88.62,88.69,88.56,88.63,13451.0,85.2968,85.3642,85.239,85.3064,13451.0
2023-08-16 12:00:00,88.62,88.62,88.35,88.44,8527.0,85.2968,85.2968,85.0369,85.1235,8527.0
2023-08-16 12:30:00,88.42,88.42,88.32,88.32,3531.0,85.1043,85.1043,85.008,85.008,3531.0
2023-08-16 13:00:00,88.34,88.4,88.21,88.27,8046.0,85.0273,85.085,84.9022,84.9599,8046.0
2023-08-16 13:30:00,88.25,88.25,88.07,88.12,9095.0,84.9407,84.9407,84.7674,84.8155,9095.0
2023-08-16 14:00:00,88.1,88.43,87.98,88.43,17102.0,84.7963,85.1139,84.6808,85.1139,17102.0
2023-08-16 14:30:00,88.4,88.46,88.11,88.21,25527.0,85.085,85.1428,84.8059,84.9022,25527.0
2023-08-16 15:00:00,88.21,88.21,87.82,87.82,46989.0,84.9022,84.9022,84.5268,84.5268,46989.0
2023-08-16 15:30:00,87.81,87.9,87.45,87.47,78616.0,84.5172,84.6038,84.1707,84.1899,78616.0
2023-08-17 09:30:00,87.5,87.5,87.06,87.06,9661.0,84.2188,84.2188,83.7953,83.7953,9661.0
2023-08-17 10:00:00,87.04,87.09,86.77,87.02,14255.0,83.776,83.8242,83.5162,83.7568,14255.0
2023-08-17 10:30:00,86.89,86.93,86.54,86.56,11816.0,83.6317,83.6702,83.2948,83.314,11816.0
2023-08-17 11:00:00,86.48,86.49,86.16,86.23,11644.0,83.237,83.2467,82.929,82.9964,11644.0
2023-08-17 11:30:00,86.23,86.23,85.98,86.2,17317.0,82.9964,82.9964,82.7558,82.9675,17317.0
2023-08-17 12:00:00,86.17,86.33,86.07,86.29,31444.0,82.9387,83.0927,82.8424,83.0542,31444.0
2023-08-17 12:30:00,86.32,86.32,86.17,86.23,22564.0,83.083,83.083,82.9387,82.9964,22564.0
2023-08-17 13:00:00,86.25,86.28,86.03,86.03,38032.0,83.0157,83.0445,82.8039,82.8039,38032.0
2023-08-17 13:30:00,86.03,86.1,85.97,85.97,8071.0,82.8039,82.8713,82.7462,82.7462,8071.0
2023-08-17 14:00:00,85.96,86.05,85.78,85.96,24460.0,82.7365,82.8232,82.5633,82.7365,24460.0
2023-08-17 14:30:00,85.94,86.16,85.93,86.09,24705.0,82.7173,82.929,82.7077,82.8617,24705.0
2023-08-17 15:00:00,86.1,86.4,86.1,86.36,61489.0,82.8713,83.16,82.8713,83.1215,61489.0
2023-08-17 15:30:00,86.33,86.43,86.27,86.37,95089.0,83.0927,83.1889,83.0349,83.1312,95089.0
2023-08-18 09:30:00,86.09,86.55,85.82,85.98,66532.0,82.8617,83.3044,82.6018,82.7558,66532.0
2023-08-18 10:00:00,85.97,86.07,85.75,85.83,32795.0,82.7462,82.8424,82.5344,82.6114,32795.0
2023-08-18 10:30:00,85.85,85.87,85.7,85.81,13118.0,82.6307,82.6499,82.4863,82.5922,13118.0
2023-08-18 11:00:00,85.85,85.94,85.77,85.81,15315.0,82.6307,82.7173,82.5537,82.5922,15315.0
2023-08-18 11:30:00,85.78,86.14,85.74,86.14,16159.0,82.5633,82.9098,82.5248,82.9098,16159.0
2023-08-18 12:00:00,86.17,86.21,86.05,86.14,13476.0,82.9387,82.9772,82.8232,82.9098,13476.0
2023-08-18 12:30:00,86.1,86.15,86.0,86.04,10893.0,82.8713,82.9194,82.775,82.8135,10893.0
2023-08-18 13:00:00,86.02,86.06,85.87,85.95,9228.0,82.7943,82.8328,82.6499,82.7269,9228.0
2023-08-18 13:30:00,85.97,86.04,85.93,85.94,10924.0,82.7462,82.8135,82.7077,82.7173,10924.0
2023-08-18 14:00:00,85.96,86.04,85.92,85.99,13610.0,82.7365,82.8135,82.698,82.7654,13610.0
2023-08-18 14:30:00,86.0,86.17,85.99,86.09,11620.0,82.775,82.9387,82.7654,82.8617,11620.0
2023-08-18 15:00:00,86.08,86.08,85.86,85.96,15939.0,82.852,82.852,82.6403,82.7365,15939.0
2023-08-18 15:30:00,85.94,85.99,85.73,85.84,81083.0,82.7173,82.7654,82.5152,82.621,81083.0
2023-08-21 09:30:00,85.71,86.13,85.42,86.03,17996.0,82.4959,82.9002,82.2168,82.8039,17996.0
2023-08-21 10:00:00,86.08,86.23,85.93,86.03,35265.0,82.852,82.9964,82.7077,82.8039,35265.0
2023-08-21 10:30:00,86.0,86.3,85.98,86.09,10061.0,82.775,83.0638,82.7558,82.8617,10061.0
2023-08-21 11:00:00,86.09,86.21,85.84,85.84,21277.0,82.8617,82.9772,82.621,82.621,21277.0
2023-08-21 11:30:00,85.88,86.02,85.85,85.92,10563.0,82.6595,82.7943,82.6307,82.698,10563.0
2023-08-21 12:00:00,85.92,86.07,85.8,86.02,14229.0,82.698,82.8424,82.5825,82.7943,14229.0
2023-08-21 12:30:00,86.03,86.26,85.92,86.12,50009.0,82.8039,83.0253,82.698,82.8905,50009.0
2023-08-21 13:00:00,86.14,86.38,86.12,86.37,11222.0,82.9098,83.1408,82.8905,83.1312,11222.0
2023-08-21 13:30:00,86.34,86.44,86.26,86.35,10522.0,83.1023,83.1985,83.0253,83.1119,10522.0
2023-08-21 14:00:00,86.33,86.41,86.22,86.24,7791.0,83.0927,83.1697,82.9868,83.006,7791.0
2023-08-21 14:30:00,86.27,86.66,86.26,86.54,31695.0,83.0349,83.4103,83.0253,83.2948,31695.0
2023-08-21 15:00:00,86.57,86.62,86.48,86.61,18740.0,83.3237,83.3718,83.237,83.3622,18740.0
2023-08-21 15:30:00,86.62,86.82,86.53,86.7,106887.0,83.3718,83.5643,83.2852,83.4488,106887.0
2023-08-22 09:30:00,86.73,86.82,86.37,86.55,16298.0,83.4777,83.5643,83.1312,83.3044,16298.0
2023-08-22 10:00:00,86.55,86.79,86.44,86.67,21866.0,83.3044,83.5354,83.1985,83.4199,21866.0
2023-08-22 10:30:00,86.68,86.76,86.6,86.71,10866.0,83.4295,83.5065,83.3525,83.4584,10866.0
2023-08-22 11:00:00,86.7,86.79,86.65,86.72,11668.0,83.4488,83.5354,83.4007,83.468,11668.0
2023-08-22 11:30:00,86.72,86.87,86.7,86.73,16287.0,83.468,83.6124,83.4488,83.4777,16287.0
2023-08-22 12:00:00,86.7,87.26,86.56,87.2,23753.0,83.4488,83.9878,83.314,83.93,23753.0
2023-08-22 12:30:00,87.19,87.33,86.91,86.91,14644.0,83.9204,84.0552,83.6509,83.6509,14644.0
2023-08-22 13:00:00,86.92,87.09,86.85,87.0,8056.0,83.6605,83.8242,83.5932,83.7375,8056.0
2023-08-22 13:30:00,87.03,87.03,86.91,86.99,6595.0,83.7664,83.7664,83.6509,83.7279,6595.0
2023-08-22 14:00:00,86.98,87.01,86.9,86.97,10592.0,83.7183,83.7472,83.6413,83.7087,10592.0
2023-08-22 14:30:00,86.99,86.99,86.54,86.55,28176.0,83.7279,83.7279,83.2948,83.3044,28176.0
2023-08-22 15:00:00,86.58,86.82,86.5,86.72,48539.0,83.3333,83.5643,83.2563,83.468,48539.0
2023-08-22 15:30:00,86.72,86.72,86.44,86.48,81659.0,83.468,83.468,83.1985,83.237,81659.0
2023-08-23 09:30:00,86.68,86.89,86.47,86.69,21341.0,83.4295,83.6317,83.2274,83.4392,21341.0
2023-08-23 10:00:00,86.75,86.96,86.69,86.92,17317.0,83.4969,83.699,83.4392,83.6605,17317.0
2023-08-23 10:30:00,86.92,87.04,86.86,87.04,7740.0,83.6605,83.776,83.6028,83.776,7740.0
2023-08-23 11:00:00,87.07,87.07,86.85,87.04,11756.0,83.8049,83.8049,83.5932,83.776,11756.0
2023-08-23 11:30:00,87.05,87.07,86.72,87.0,15723.0,83.7857,83.8049,83.468,83.7375,15723.0
2023-08-23 12:00:00,86.98,86.99,86.88,86.93,12155.0,83.7183,83.7279,83.622,83.6702,12155.0
2023-08-23 12:30:00,86.94,87.09,86.9,87.0,14957.0,83.6798,83.8242,83.6413,83.7375,14957.0
2023-08-23 13:00:00,87.01,87.47,86.99,87.45,32373.0,83.7472,84.1899,83.7279,84.1707,32373.0
2023-08-23 13:30:00,87.46,87.58,87.43,87.45,10180.0,84.1803,84.2958,84.1514,84.1707,10180.0
2023-08-23 14:00:00,87.45,87.65,87.44,87.6,12109.0,84.1707,84.3632,84.161,84.315,12109.0
2023-08-23 14:30:00,87.59,87.61,87.5,87.55,6970.0,84.3054,84.3247,84.2188,84.2669,6970.0
2023-08-23 15:00:00,87.55,87.69,87.47,87.64,11113.0,84.2669,84.4017,84.1899,84.3535,11113.0
2023-08-23 15:30:00,87.64,87.69,87.45,87.47,40503.0,84.3535,84.4017,84.1707,84.1899,40503.0
2023-08-24 09:30:00,87.51,88.11,87.17,88.01,21861.0,84.2284,84.8059,83.9012,84.7097,21861.0
2023-08-24 10:00:00,88.03,88.05,87.6,87.67,6601.0,84.7289,84.7482,84.315,84.3824,6601.0
2023-08-24 10:30:00,87.72,87.85,87.63,87.77,8691.0,84.4305,84.5557,84.3439,84.4787,8691.0
2023-08-24 11:00:00,87.73,87.73,87.35,87.48,4704.0,84.4402,84.4402,84.0744,84.1995,4704.0
2023-08-24 11:30:00,87.49,87.5,87.15,87.16,11277.0,84.2092,84.2188,83.8819,83.8915,11277.0
2023-08-24 12:00:00,87.1,87.41,87.09,87.34,6947.0,83.8338,84.1322,83.8242,84.0648,6947.0
2023-08-24 12:30:00,87.34,87.36,87.17,87.25,5859.0,84.0648,84.084,83.9012,83.9782,5859.0
2023-08-24 13:00:00,87.27,87.28,87.05,87.11,6206.0,83.9974,84.007,83.7857,83.8434,6206.0
2023-08-24 13:30:00,87.13,87.2,87.05,87.09,3170.0,83.8627,83.93,83.7857,83.8242,3170.0
2023-08-24 14:00:00,87.12,87.17,86.99,87.06,6457.0,83.853,83.9012,83.7279,83.7953,6457.0
2023-08-24 14:30:00,87.05,87.16,87.02,87.16,6157.0,83.7857,83.8915,83.7568,83.8915,6157.0
2023-08-24 15:00:00,87.18,87.26,87.09,87.18,16426.0,83.9108,83.9878,83.8242,83.9108,16426.0
2023-08-24 15:30:00,87.19,87.35,87.09,87.09,61497.0,83.9204,84.0744,83.8242,83.8242,61497.0
2023-08-25 09:30:00,87.29,87.83,87.29,87.83,8975.0,84.0167,84.5364,84.0167,84.5364,8975.0
2023-08-25 10:00:00,87.59,87.63,87.19,87.19,7513.0,84.3054,84.3439,83.9204,83.9204,7513.0
2023-08-25 10:30:00,87.15,87.15,86.91,87.02,8065.0,83.8819,83.8819,83.6509,83.7568,8065.0
2023-08-25 11:00:00,87.02,87.28,86.94,87.26,4301.0,83.7568,84.007,83.6798,83.9878,4301.0
2023-08-25 11:30:00,87.32,87.46,87.26,87.27,9083.0,84.0455,84.1803,83.9878,83.9974,9083.0
2023-08-25 12:00:00,87.27,87.48,87.26,87.48,3564.0,83.9974,84.1995,83.9878,84.1995,3564.0
2023-08-25 12:30:00,87.49,87.61,87.45,87.55,6257.0,84.2092,84.3247,84.1707,84.2669,6257.0
2023-08-25 13:00:00,87.57,87.6,87.38,87.44,5838.0,84.2862,84.315,84.1033,84.161,5838.0
2023-08-25 13:30:00,87.41,87.48,87.29,87.39,17166.0,84.1322,84.1995,84.0167,84.1129,17166.0
2023-08-25 14:00:00,87.4,87.42,87.3,87.38,13004.0,84.1225,84.1418,84.0263,84.1033,13004.0
2023-08-25 14:30:00,87.39,87.54,87.38,87.54,7985.0,84.1129,84.2573,84.1033,84.2573,7985.0
2023-08-25 15:00:00,87.58,87.6,87.46,87.52,10286.0,84.2958,84.315,84.1803,84.238,10286.0
2023-08-25 15:30:00,87.5,87.55,87.31,87.32,37205.0,84.2188,84.2669,84.0359,84.0455,37205.0
2023-08-28 09:30:00,87.47,87.8,87.47,87.78,6627.0,84.1899,84.5075,84.1899,84.4883,6627.0
2023-08-28 10:00:00,87.91,87.91,87.67,87.84,9495.0,84.6134,84.6134,84.3824,84.546,9495.0
2023-08-28 10:30:00,87.92,87.92,87.66,87.81,5591.0,84.623,84.623,84.3728,84.5172,5591.0
2023-08-28 11:00:00,87.85,87.85,87.55,87.59,12348.0,84.5557,84.5557,84.2669,84.3054,12348.0
2023-08-28 11:30:00,87.59,87.85,87.59,87.85,4845.0,84.3054,84.5557,84.3054,84.5557,4845.0
2023-08-28 12:00:00,87.88,87.88,87.57,87.57,19644.0,84.5845,84.5845,84.2862,84.2862,19644.0
2023-08-28 12:30:00,87.59,87.68,87.5,87.66,3647.0,84.3054,84.392,84.2188,84.3728,3647.0
2023-08-28 13:00:00,87.67,87.7,87.55,87.59,6282.0,84.3824,84.4113,84.2669,84.3054,6282.0
2023-08-28 13:30:00,87.61,87.64,87.42,87.47,4014.0,84.3247,84.3535,84.1418,84.1899,4014.0
2023-08-28 14:00:00,87.45,87.45,87.17,87.23,7747.0,84.1707,84.1707,83.9012,83.9589,7747.0
2023-08-28 14:30:00,87.21,87.35,87.19,87.27,6906.0,83.9397,84.0744,83.9204,83.9974,6906.0
2023-08-28 15:00:00,87.29,87.37,87.24,87.37,7333.0,84.0167,84.0937,83.9685,84.0937,7333.0
2023-08-28 15:30:00,87.37,87.41,87.22,87.35,44667.0,84.0937,84.1322,83.9493,84.0744,44667.0
2023-08-29 09:30:00,87.5,87.99,87.5,87.75,12376.0,84.2188,84.6904,84.2188,84.4594,12376.0
2023-08-29 10:00:00,87.85,88.23,87.82,88.01,9835.0,84.5557,84.9214,84.5268,84.7097,9835.0
2023-08-29 10:30:00,88.01,88.03,87.85,87.93,5973.0,84.7097,84.7289,84.5557,84.6327,5973.0
2023-08-29 11:00:00,87.94,88.02,87.88,88.0,4710.0,84.6423,84.7193,84.5845,84.7,4710.0
2023-08-29 11:30:00,88.01,88.09,87.95,88.0,7923.0,84.7097,84.7867,84.6519,84.7,7923.0
2023-08-29 12:00:00,88.0,88.09,87.88,88.09,7901.0,84.7,84.7867,84.5845,84.7867,7901.0
2023-08-29 12:30:00,88.05,88.11,87.92,88.02,18227.0,84.7482,84.8059,84.623,84.7193,18227.0
2023-08-29 13:00:00,88.02,88.18,88.0,88.03,7103.0,84.7193,84.8733,84.7,84.7289,7103.0
2023-08-29 13:30:00,88.03,88.1,87.89,87.92,19876.0,84.7289,84.7963,84.5942,84.623,19876.0
2023-08-29 14:00:00,87.92,87.97,87.84,87.92,19340.0,84.623,84.6712,84.546,84.623,19340.0
2023-08-29 14:30:00,87.92,88.09,87.9,88.04,6608.0,84.623,84.7867,84.6038,84.7385,6608.0
2023-08-29 15:00:00,88.02,88.27,88.01,88.23,12299.0,84.7193,84.9599,84.7097,84.9214,12299.0
2023-08-29 15:30:00,88.25,88.35,88.17,88.34,24309.0,84.9407,85.0369,84.8637,85.0273,24309.0
2023-08-30 09:30:00,88.63,88.67,88.38,88.58,26659.0,85.3064,85.3449,85.0658,85.2583,26659.0
2023-08-30 10:00:00,88.56,88.6,88.36,88.41,12386.0,85.239,85.2775,85.0465,85.0947,12386.0
2023-08-30 10:30:00,88.41,88.58,88.37,88.57,11185.0,85.0947,85.2583,85.0562,85.2487,11185.0
2023-08-30 11:00:00,88.65,88.65,88.46,88.52,12693.0,85.3257,85.3257,85.1428,85.2005,12693.0
2023-08-30 11:30:00,88.52,88.6,88.44,88.48,11467.0,85.2005,85.2775,85.1235,85.162,11467.0
2023-08-30 12:00:00,88.48,88.49,88.38,88.45,8290.0,85.162,85.1717,85.0658,85.1332,8290.0
2023-08-30 12:30:00,88.44,88.46,88.33,88.44,27091.0,85.1235,85.1428,85.0177,85.1235,27091.0
2023-08-30 13:00:00,88.44,88.61,88.38,88.61,70204.0,85.1235,85.2872,85.0658,85.2872,70204.0
2023-08-30 13:30:00,88.6,88.79,88.54,88.63,23455.0,85.2775,85.4604,85.2198,85.3064,23455.0
2023-08-30 14:00:00,88.66,88.96,88.57,88.9,20196.0,85.3353,85.624,85.2487,85.5663,20196.0
2023-08-30 14:30:00,88.92,89.01,88.82,88.95,15435.0,85.5855,85.6722,85.4893,85.6144,15435.0
2023-08-30 15:00:00,88.95,89.08,88.89,89.02,22265.0,85.6144,85.7395,85.5567,85.6818,22265.0
2023-08-30 15:30:00,89.04,89.13,88.97,89.0,68991.0,85.701,85.7877,85.6337,85.6625,68991.0
2023-08-31 09:30:00,89.16,89.54,89.08,89.31,42321.0,85.8165,86.1823,85.7395,85.9609,42321.0
2023-08-31 10:00:00,89.29,89.64,89.14,89.53,11297.0,85.9417,86.2785,85.7973,86.1727,11297.0
2023-08-31 10:30:00,89.55,89.57,89.31,89.56,13448.0,86.1919,86.2112,85.9609,86.2015,13448.0
2023-08-31 11:00:00,89.49,89.58,89.36,89.56,10407.0,86.1342,86.2208,86.009,86.2015,10407.0
2023-08-31 11:30:00,89.55,89.57,89.26,89.3,13588.0,86.1919,86.2112,85.9128,85.9513,13588.0
2023-08-31 12:00:00,89.28,89.46,89.24,89.32,9406.0,85.932,86.1053,85.8935,85.9705,9406.0
2023-08-31 12:30:00,89.33,89.39,89.14,89.28,7373.0,85.9802,86.0379,85.7973,85.932,7373.0
2023-08-31 13:00:00,89.26,89.4,89.19,89.31,6899.0,85.9128,86.0475,85.8454,85.9609,6899.0
2023-08-31 13:30:00,89.34,89.34,89.2,89.23,4947.0,85.9898,85.9898,85.855,85.8839,4947.0
2023-08-31 14:00:00,89.24,89.3,89.23,89.27,6617.0,85.8935,85.9513,85.8839,85.9224,6617.0
2023-08-31 14:30:00,89.27,89.29,89.15,89.24,10189.0,85.9224,85.9417,85.8069,85.8935,10189.0
2023-08-31 15:00:00,89.23,89.34,89.16,89.2,16849.0,85.8839,85.9898,85.8165,85.855,16849.0
2023-08-31 15:30:00,89.2,89.52,89.17,89.2,96021.0,85.855,86.163,85.8262,85.855,96021.0
2023-09-01 09:30:00,89.56,89.58,89.25,89.47,8904.0,86.2015,86.2208,85.9032,86.1149,8904.0
2023-09-01 10:00:00,89.38,89.85,89.36,89.85,15506.0,86.0283,86.4807,86.009,86.4807,15506.0
2023-09-01 10:30:00,89.92,89.94,89.57,89.66,17463.0,86.548,86.5673,86.2112,86.2978,17463.0
2023-09-01 11:00:00,89.68,89.83,89.59,89.74,12748.0,86.317,86.4614,86.2304,86.3748,12748.0
2023-09-01 11:30:00,89.72,89.76,89.54,89.62,15985.0,86.3555,86.394,86.1823,86.2593,15985.0
2023-09-01 12:00:00,89.66,89.73,89.61,89.66,8917.0,86.2978,86.3652,86.2497,86.2978,8917.0
2023-09-01 12:30:00,89.64,89.92,89.63,89.88,7745.0,86.2785,86.548,86.2689,86.5095,7745.0
2023-09-01 13:00:00,89.87,90.01,89.78,89.98,6583.0,86.4999,86.6347,86.4133,86.6058,6583.0
2023-09-01 13:30:00,89.98,89.99,89.86,89.87,6609.0,86.6058,86.6154,86.4903,86.4999,6609.0
2023-09-01 14:00:00,89.87,89.92,89.79,89.82,6735.0,86.4999,86.548,86.4229,86.4518,6735.0
2023-09-01 14:30:00,89.82,89.86,89.76,89.8,3778.0,86.4518,86.4903,86.394,86.4325,3778.0
2023-09-01 15:00:00,89.82,89.96,89.81,89.96,10036.0,86.4518,86.5865,86.4422,86.5865,10036.0
2023-09-01 15:30:00,89.94,89.99,89.85,89.87,34498.0,86.5673,86.6154,86.4807,86.4999,34498.0
2023-09-05 09:30:00,90.04,90.04,89.0,89.31,14181.0,86.6635,86.6635,85.6625,85.9609,14181.0
2023-09-05 10:00:00,89.27,89.51,89.16,89.25,16222.0,85.9224,86.1534,85.8165,85.9032,16222.0
2023-09-05 10:30:00,89.26,89.53,89.09,89.09,23841.0,85.9128,86.1727,85.7492,85.7492,23841.0
2023-09-05 11:00:00,89.11,89.15,89.01,89.02,28112.0,85.7684,85.8069,85.6722,85.6818,28112.0
2023-09-05 11:30:00,89.01,89.44,89.01,89.42,16053.0,85.6722,86.086,85.6722,86.0668,16053.0
2023-09-05 12:00:00,89.46,89.46,89.3,89.38,7292.0,86.1053,86.1053,85.9513,86.0283,7292.0
2023-09-05 12:30:00,89.39,89.39,89.04,89.06,10405.0,86.0379,86.0379,85.701,85.7203,10405.0
2023-09-05 13:00:00,89.05,89.11,88.99,89.09,7556.0,85.7107,85.7684,85.6529,85.7492,7556.0
2023-09-05 13:30:00,89.08,89.18,89.07,89.13,13907.0,85.7395,85.8358,85.7299,85.7877,13907.0
2023-09-05 14:00:00,89.14,89.16,89.03,89.13,17975.0,85.7973,85.8165,85.6914,85.7877,17975.0
2023-09-05 14:30:00,89.14,89.15,88.95,89.03,21927.0,85.7973,85.8069,85.6144,85.6914,21927.0
2023-09-05 15:00:00,89.0,89.13,89.0,89.09,13303.0,85.6625,85.7877,85.6625,85.7492,13303.0
2023-09-05 15:30:00,89.09,89.17,88.83,88.87,69571.0,85.7492,85.8262,85.4989,85.5374,69571.0
2023-09-06 09:30:00,88.81,89.21,88.53,89.09,13010.0,85.4797,85.8647,85.2102,85.7492,13010.0
2023-09-06 10:00:00,88.92,89.18,88.86,89.03,20114.0,85.5855,85.8358,85.5278,85.6914,20114.0
2023-09-06 10:30:00,88.99,89.02,88.74,88.76,16360.0,85.6529,85.6818,85.4123,85.4315,16360.0
2023-09-06 11:00:00,88.79,88.94,88.73,88.94,7612.0,85.4604,85.6048,85.4027,85.6048,7612.0
2023-09-06 11:30:00,88.93,88.98,88.8,88.91,5521.0,85.5952,85.6433,85.47,85.5759,5521.0
2023-09-06 12:00:00,88.85,88.94,88.76,88.79,8767.0,85.5182,85.6048,85.4315,85.4604,8767.0
2023-09-06 12:30:00,88.75,88.76,88.6,88.6,7718.0,85.4219,85.4315,85.2775,85.2775,7718.0
2023-09-06 13:00:00,88.59,88.74,88.53,88.67,7132.0,85.2679,85.4123,85.2102,85.3449,7132.0
2023-09-06 13:30:00,88.67,88.85,88.66,88.81,3774.0,85.3449,85.5182,85.3353,85.4797,3774.0
2023-09-06 14:00:00,88.79,88.87,88.78,88.83,7727.0,85.4604,85.5374,85.4508,85.4989,7727.0
2023-09-06 14:30:00,88.84,88.96,88.83,88.92,5104.0,85.5085,85.624,85.4989,85.5855,5104.0
2023-09-06 15:00:00,88.9,88.97,88.8,88.9,11382.0,85.5663,85.6337,85.47,85.5663,11382.0
2023-09-06 15:30:00,88.89,88.95,88.72,88.89,54127.0,85.5567,85.6144,85.393,85.5567,54127.0
2023-09-07 09:30:00,88.59,89.29,88.59,88.7,8242.0,85.2679,85.9417,85.2679,85.3738,8242.0
2023-09-07 10:00:00,88.71,88.79,88.6,88.78,15458.0,85.3834,85.4604,85.2775,85.4508,15458.0
2023-09-07 10:30:00,88.72,89.18,88.72,88.86,18502.0,85.393,85.8358,85.393,85.5278,18502.0
2023-09-07 11:00:00,88.88,88.97,88.78,88.78,12363.0,85.547,85.6337,85.4508,85.4508,12363.0
2023-09-07 11:30:00,88.75,88.84,88.71,88.81,83615.0,85.4219,85.5085,85.3834,85.4797,83615.0
2023-09-07 12:00:00,88.81,88.85,88.32,88.59,111642.0,85.4797,85.5182,85.008,85.2679,111642.0
2023-09-07 12:30:00,88.63,88.8,88.61,88.74,33384.0,85.3064,85.47,85.2872,85.4123,33384.0
2023-09-07 13:00:00,88.7,89.0,88.64,89.0,33839.0,85.3738,85.6625,85.316,85.6625,33839.0
2023-09-07 13:30:00,88.95,88.95,88.66,88.67,13281.0,85.6144,85.6144,85.3353,85.3449,13281.0
2023-09-07 14:00:00,88.69,88.77,88.67,88.7,14516.0,85.3642,85.4412,85.3449,85.3738,14516.0
2023-09-07 14:30:00,88.71,88.76,88.65,88.7,14769.0,85.3834,85.4315,85.3257,85.3738,14769.0
2023-09-07 15:00:00,88.72,88.73,88.6,88.64,14810.0,85.393,85.4027,85.2775,85.316,14810.0
2023-09-07 15:30:00,88.64,88.75,88.47,88.54,73799.0,85.316,85.4219,85.1524,85.2198,73799.0
2023-09-08 09:30:00,88.55,88.72,88.43,88.65,7509.0,85.2294,85.393,85.1139,85.3257,7509.0
2023-09-08 10:00:00,88.7,88.91,88.48,88.91,10001.0,85.3738,85.5759,85.162,85.5759,10001.0
2023-09-08 10:30:00,88.95,89.07,88.92,89.01,8745.0,85.6144,85.7299,85.5855,85.6722,8745.0
2023-09-08 11:00:00,88.98,89.21,88.92,88.99,7223.0,85.6433,85.8647,85.5855,85.6529,7223.0
2023-09-08 11:30:00,88.99,89.0,88.86,88.91,8261.0,85.6529,85.6625,85.5278,85.5759,8261.0
2023-09-08 12:00:00,88.87,88.95,88.86,88.86,7241.0,85.5374,85.6144,85.5278,85.5278,7241.0
2023-09-08 12:30:00,88.86,88.86,88.58,88.72,7112.0,85.5278,85.5278,85.2583,85.393,7112.0
2023-09-08 13:00:00,88.72,88.82,88.63,88.67,4798.0,85.393,85.4893,85.3064,85.3449,4798.0
2023-09-08 13:30:00,88.69,88.75,88.67,88.72,4466.0,85.3642,85.4219,85.3449,85.393,4466.0
2023-09-08 14:00:00,88.72,88.83,88.47,88.55,170814.0,85.393,85.4989,85.1524,85.2294,170814.0
2023-09-08 14:30:00,88.58,88.62,88.42,88.42,14373.0,85.2583,85.2968,85.1043,85.1043,14373.0
2023-09-08 15:00:00,88.42,88.5,88.3,88.34,9644.0,85.1043,85.1813,84.9888,85.0273,9644.0
2023-09-08 15:30:00,88.33,88.48,88.17,88.25,36046.0,85.0177,85.162,84.8637,84.9407,36046.0
2023-09-11 09:30:00,88.33,88.42,87.82,87.82,16194.0,85.0177,85.1043,84.5268,84.5268,16194.0
2023-09-11 10:00:00,87.68,87.79,87.39,87.67,16860.0,84.392,84.4979,84.1129,84.3824,16860.0
2023-09-11 10:30:00,87.7,87.73,87.53,87.57,8806.0,84.4113,84.4402,84.2477,84.2862,8806.0
2023-09-11 11:00:00,87.56,87.57,87.2,87.31,8144.0,84.2765,84.2862,83.93,84.0359,8144.0
2023-09-11 11:30:00,87.3,87.6,87.3,87.48,16579.0,84.0263,84.315,84.0263,84.1995,16579.0
2023-09-11 12:00:00,87.51,87.56,87.17,87.17,9231.0,84.2284,84.2765,83.9012,83.9012,9231.0
2023-09-11 12:30:00,87.18,87.3,87.11,87.15,10171.0,83.9108,84.0263,83.8434,83.8819,10171.0
2023-09-11 13:00:00,87.17,87.38,87.14,87.31,30121.0,83.9012,84.1033,83.8723,84.0359,30121.0
2023-09-11 13:30:00,87.36,87.63,87.31,87.59,13384.0,84.084,84.3439,84.0359,84.3054,13384.0
2023-09-11 14:00:00,87.62,87.75,87.52,87.58,14959.0,84.3343,84.4594,84.238,84.2958,14959.0
2023-09-11 14:30:00,87.58,87.6,87.52,87.56,9986.0,84.2958,84.315,84.238,84.2765,9986.0
2023-09-11 15:00:00,87.56,87.56,87.22,87.35,29085.0,84.2765,84.2765,83.9493,84.0744,29085.0
2023-09-11 15:30:00,87.34,87.52,87.08,87.25,65490.0,84.0648,84.238,83.8145,83.9782,65490.0
2023-09-12 09:30:00,86.89,87.08,86.63,87.08,8242.0,83.6317,83.8145,83.3814,83.8145,8242.0
2023-09-12 10:00:00,87.07,87.42,87.0,87.23,10142.0,83.8049,84.1418,83.7375,83.9589,10142.0
2023-09-12 10:30:00,87.2,87.21,86.95,86.98,7815.0,83.93,83.9397,83.6894,83.7183,7815.0
2023-09-12 11:00:00,86.97,86.97,86.87,86.91,4584.0,83.7087,83.7087,83.6124,83.6509,4584.0
2023-09-12 11:30:00,86.9,87.03,86.84,86.92,7389.0,83.6413,83.7664,83.5835,83.6605,7389.0
2023-09-12 12:00:00,86.93,86.98,86.88,86.89,3758.0,83.6702,83.7183,83.622,83.6317,3758.0
2023-09-12 12:30:00,86.86,86.87,86.64,86.7,5342.0,83.6028,83.6124,83.391,83.4488,5342.0
2023-09-12 13:00:00,86.73,86.88,86.73,86.88,4471.0,83.4777,83.622,83.4777,83.622,4471.0
2023-09-12 13:30:00,86.92,86.95,86.73,86.84,8531.0,83.6605,83.6894,83.4777,83.5835,8531.0
2023-09-12 14:00:00,86.84,86.9,86.83,86.83,3671.0,83.5835,83.6413,83.5739,83.5739,3671.0
2023-09-12 14:30:00,86.85,86.87,86.7,86.79,6628.0,83.5932,83.6124,83.4488,83.5354,6628.0
2023-09-12 15:00:00,86.75,86.81,86.68,86.81,7467.0,83.4969,83.5547,83.4295,83.5547,7467.0
2023-09-12 15:30:00,86.84,86.91,86.77,86.89,38285.0,83.5835,83.6509,83.5162,83.6317,38285.0
2023-09-13 09:30:00,86.75,86.85,86.27,86.62,10660.0,83.4969,83.5932,83.0349,83.3718,10660.0
2023-09-13 10:00:00,86.7,86.7,86.42,86.42,5178.0,83.4488,83.4488,83.1793,83.1793,5178.0
2023-09-13 10:30:00,86.5,86.56,86.29,86.41,4669.0,83.2563,83.314,83.0542,83.1697,4669.0
2023-09-13 11:00:00,86.4,86.56,86.35,86.5,6018.0,83.16,83.314,83.1119,83.2563,6018.0
2023-09-13 11:30:00,86.51,86.51,86.32,86.36,4638.0,83.2659,83.2659,83.083,83.1215,4638.0
2023-09-13 12:00:00,86.41,86.46,86.26,86.46,2632.0,83.1697,83.2178,83.0253,83.2178,2632.0
2023-09-13 12:30:00,86.53,86.67,86.48,86.67,3086.0,83.2852,83.4199,83.237,83.4199,3086.0
2023-09-13 13:00:00,86.67,86.67,86.58,86.59,4231.0,83.4199,83.4199,83.3333,83.3429,4231.0
2023-09-13 13:30:00,86.62,86.81,86.61,86.81,4369.0,83.3718,83.5547,83.3622,83.5547,4369.0
2023-09-13 14:00:00,86.81,87.02,86.8,87.02,4091.0,83.5547,83.7568,83.545,83.7568,4091.0
2023-09-13 14:30:00,86.96,86.99,86.85,86.98,5757.0,83.699,83.7279,83.5932,83.7183,5757.0
2023-09-13 15:00:00,86.98,87.16,86.96,87.16,12733.0,83.7183,83.8915,83.699,83.8915,12733.0
2023-09-13 15:30:00,87.17,87.43,87.17,87.37,61588.0,83.9012,84.1514,83.9012,84.0937,61588.0
2023-09-14 09:30:00,87.57,88.12,87.29,87.52,7195.0,84.2862,84.8155,84.0167,84.238,7195.0
2023-09-14 10:00:00,87.5,87.65,87.13,87.14,8170.0,84.2188,84.3632,83.8627,83.8723,8170.0
2023-09-14 10:30:00,87.16,87.29,87.1,87.26,10777.0,83.8915,84.0167,83.8338,83.9878,10777.0
2023-09-14 11:00:00,87.35,87.63,87.33,87.63,4875.0,84.0744,84.3439,84.0552,84.3439,4875.0
2023-09-14 11:30:00,87.65,87.76,87.55,87.69,7476.0,84.3632,84.469,84.2669,84.4017,7476.0
2023-09-14 12:00:00,87.8,87.94,87.76,87.8,6666.0,84.5075,84.6423,84.469,84.5075,6666.0
2023-09-14 12:30:00,87.8,87.81,87.54,87.6,5622.0,84.5075,84.5172,84.2573,84.315,5622.0
2023-09-14 13:00:00,87.59,87.77,87.55,87.67,4654.0,84.3054,84.4787,84.2669,84.3824,4654.0
2023-09-14 13:30:00,87.67,87.69,87.61,87.61,2712.0,84.3824,84.4017,84.3247,84.3247,2712.0
2023-09-14 14:00:00,87.72,87.72,87.61,87.69,2861.0,84.4305,84.4305,84.3247,84.4017,2861.0
2023-09-14 14:30:00,87.7,87.82,87.7,87.7,4704.0,84.4113,84.5268,84.4113,84.4113,4704.0
2023-09-14 15:00:00,87.71,87.82,87.63,87.63,6070.0,84.4209,84.5268,84.3439,84.3439,6070.0
2023-09-14 15:30:00,87.63,87.86,87.63,87.85,51880.0,84.3439,84.5653,84.3439,84.5557,51880.0
2023-09-15 09:30:00,87.67,88.05,87.13,87.26,38081.0,84.3824,84.7482,83.8627,83.9878,38081.0
2023-09-15 10:00:00,87.28,87.57,87.27,87.56,6160.0,84.007,84.2862,83.9974,84.2765,6160.0
2023-09-15 10:30:00,87.53,87.57,87.38,87.4,3225.0,84.2477,84.2862,84.1033,84.1225,3225.0
2023-09-15 11:00:00,87.34,87.4,87.25,87.38,5020.0,84.0648,84.1225,83.9782,84.1033,5020.0
2023-09-15 11:30:00,87.39,87.51,87.35,87.51,29792.0,84.1129,84.2284,84.0744,84.2284,29792.0
2023-09-15 12:00:00,87.5,87.58,87.5,87.53,1900.0,84.2188,84.2958,84.2188,84.2477,1900.0
2023-09-15 12:30:00,87.5,87.56,87.48,87.51,3580.0,84.2188,84.2765,84.1995,84.2284,3580.0
2023-09-15 13:00:00,87.56,87.59,87.34,87.41,26079.0,84.2765,84.3054,84.0648,84.1322,26079.0
2023-09-15 13:30:00,87.41,87.41,87.17,87.27,12756.0,84.1322,84.1322,83.9012,83.9974,12756.0
2023-09-15 14:00:00,87.3,87.3,87.16,87.21,3662.0,84.0263,84.0263,83.8915,83.9397,3662.0
2023-09-15 14:30:00,87.22,87.34,87.22,87.34,5135.0,83.9493,84.0648,83.9493,84.0648,5135.0
2023-09-15 15:00:00,87.33,87.39,87.27,87.31,7783.0,84.0552,84.1129,83.9974,84.0359,7783.0
2023-09-15 15:30:00,87.32,87.36,86.71,86.91,68936.0,84.0455,84.084,83.4584,83.6509,68936.0
2023-09-18 09:30:00,86.95,87.0,86.45,86.68,15764.0,83.6894,83.7375,83.2082,83.4295,15764.0
2023-09-18 10:00:00,86.63,86.83,86.56,86.83,11002.0,83.3814,83.5739,83.314,83.5739,11002.0
2023-09-18 10:30:00,86.92,86.95,86.71,86.88,14533.0,83.6605,83.6894,83.4584,83.622,14533.0
2023-09-18 11:00:00,86.84,86.89,86.64,86.89,8170.0,83.5835,83.6317,83.391,83.6317,8170.0
2023-09-18 11:30:00,86.89,86.99,86.84,86.84,13886.0,83.6317,83.7279,83.5835,83.5835,13886.0
2023-09-18 12:00:00,86.87,86.91,86.79,86.88,5351.0,83.6124,83.6509,83.5354,83.622,5351.0
2023-09-18 12:30:00,86.88,86.89,86.78,86.8,10492.0,83.622,83.6317,83.5258,83.545,10492.0
2023-09-18 13:00:00,86.8,86.85,86.69,86.83,5424.0,83.545,83.5932,83.4392,83.5739,5424.0
2023-09-18 13:30:00,86.81,86.86,86.78,86.83,3476.0,83.5547,83.6028,83.5258,83.5739,3476.0
2023-09-18 14:00:00,86.83,86.9,86.77,86.87,5127.0,83.5739,83.6413,83.5162,83.6124,5127.0
2023-09-18 14:30:00,86.8,86.8,86.64,86.75,7344.0,83.545,83.545,83.391,83.4969,7344.0
2023-09-18 15:00:00,86.76,86.83,86.71,86.78,7263.0,83.5065,83.5739,83.4584,83.5258,7263.0
2023-09-18 15:30:00,86.77,86.78,86.58,86.67,25753.0,83.5162,83.5258,83.3333,83.4199,25753.0
2023-09-19 09:30:00,86.34,86.7,86.23,86.65,8676.0,83.1023,83.4488,82.9964,83.4007,8676.0
2023-09-19 10:00:00,86.61,86.67,86.21,86.31,8696.0,83.3622,83.4199,82.9772,83.0734,8696.0
2023-09-19 10:30:00,86.33,86.46,86.32,86.46,3009.0,83.0927,83.2178,83.083,83.2178,3009.0
2023-09-19 11:00:00,86.48,86.58,86.4,86.54,2631.0,83.237,83.3333,83.16,83.2948,2631.0
2023-09-19 11:30:00,86.55,86.68,86.53,86.61,6151.0,83.3044,83.4295,83.2852,83.3622,6151.0
2023-09-19 12:00:00,86.57,86.57,86.4,86.45,7009.0,83.3237,83.3237,83.16,83.2082,7009.0
2023-09-19 12:30:00,86.45,86.53,86.4,86.53,4168.0,83.2082,83.2852,83.16,83.2852,4168.0
2023-09-19 13:00:00,86.52,86.63,86.48,86.51,4679.0,83.2755,83.3814,83.237,83.2659,4679.0
2023-09-19 13:30:00,86.52,86.57,86.5,86.52,3620.0,83.2755,83.3237,83.2563,83.2755,3620.0
2023-09-19 14:00:00,86.56,86.56,86.43,86.44,4357.0,83.314,83.314,83.1889,83.1985,4357.0
2023-09-19 14:30:00,86.46,86.59,86.44,86.5,6664.0,83.2178,83.3429,83.1985,83.2563,6664.0
2023-09-19 15:00:00,86.48,86.49,86.38,86.4,5473.0,83.237,83.2467,83.1408,83.16,5473.0
2023-09-19 15:30:00,86.41,86.63,86.38,86.62,28157.0,83.1697,83.3814,83.1408,83.3718,28157.0
2023-09-20 09:30:00,86.6,87.14,86.46,86.97,17292.0,83.3525,83.8723,83.2178,83.7087,17292.0
2023-09-20 10:00:00,86.99,87.18,86.87,87.05,26327.0,83.7279,83.9108,83.6124,83.7857,26327.0
2023-09-20 10:30:00,87.06,87.35,87.0,87.27,15101.0,83.7953,84.0744,83.7375,83.9974,15101.0
2023-09-20 11:00:00,87.25,87.39,87.25,87.29,6205.0,83.9782,84.1129,83.9782,84.0167,6205.0
2023-09-20 11:30:00,87.3,87.4,87.27,87.31,4199.0,84.0263,84.1225,83.9974,84.0359,4199.0
2023-09-20 12:00:00,87.32,87.32,87.13,87.25,6152.0,84.0455,84.0455,83.8627,83.9782,6152.0
2023-09-20 12:30:00,87.28,87.35,87.21,87.28,4849.0,84.007,84.0744,83.9397,84.007,4849.0
2023-09-20 13:00:00,87.29,87.32,87.18,87.21,9471.0,84.0167,84.0455,83.9108,83.9397,9471.0
2023-09-20 13:30:00,87.19,87.3,87.12,87.29,6266.0,83.9204,84.0263,83.853,84.0167,6266.0
2023-09-20 14:00:00,87.22,87.22,86.83,86.96,8749.0,83.9493,83.9493,83.5739,83.699,8749.0
2023-09-20 14:30:00,86.92,87.06,86.7,86.96,14154.0,83.6605,83.7953,83.4488,83.699,14154.0
2023-09-20 15:00:00,86.99,86.99,86.67,86.88,8732.0,83.7279,83.7279,83.4199,83.622,8732.0
2023-09-20 15:30:00,86.81,86.91,86.55,86.57,101487.0,83.5547,83.6509,83.3044,83.3237,101487.0
2023-09-21 09:30:00,86.2,86.29,85.89,86.12,14664.0,82.9675,83.0542,82.6692,82.8905,14664.0
2023-09-21 10:00:00,86.16,86.54,86.16,86.49,7516.0,82.929,83.2948,82.929,83.2467,7516.0
2023-09-21 10:30:00,86.44,86.48,86.31,86.41,6859.0,83.1985,83.237,83.0734,83.1697,6859.0
2023-09-21 11:00:00,86.45,86.56,86.44,86.47,5314.0,83.2082,83.314,83.1985,83.2274,5314.0
2023-09-21 11:30:00,86.48,86.63,86.47,86.59,5143.0,83.237,83.3814,83.2274,83.3429,5143.0
2023-09-21 12:00:00,86.37,86.39,86.29,86.31,6428.0,83.1312,83.1504,83.0542,83.0734,6428.0
2023-09-21 12:30:00,86.32,86.35,86.18,86.29,9544.0,83.083,83.1119,82.9483,83.0542,9544.0
2023-09-21 13:00:00,86.31,86.57,86.31,86.56,3927.0,83.0734,83.3237,83.0734,83.314,3927.0
2023-09-21 13:30:00,86.54,86.63,86.51,86.52,5498.0,83.2948,83.3814,83.2659,83.2755,5498.0
2023-09-21 14:00:00,86.54,86.68,86.5,86.62,7571.0,83.2948,83.4295,83.2563,83.3718,7571.0
2023-09-21 14:30:00,86.62,86.64,86.44,86.47,5359.0,83.3718,83.391,83.1985,83.2274,5359.0
2023-09-21 15:00:00,86.48,86.52,86.31,86.33,6526.0,83.237,83.2755,83.0734,83.0927,6526.0
2023-09-21 15:30:00,86.33,86.34,86.02,86.02,46335.0,83.0927,83.1023,82.7943,82.7943,46335.0
2023-09-22 09:30:00,85.92,86.47,85.92,86.37,16488.0,82.698,83.2274,82.698,83.1312,16488.0
2023-09-22 10:00:00,86.4,86.45,86.3,86.31,12182.0,83.16,83.2082,83.0638,83.0734,12182.0
2023-09-22 10:30:00,86.41,86.55,86.34,86.55,39664.0,83.1697,83.3044,83.1023,83.3044,39664.0
2023-09-22 11:00:00,86.49,86.52,86.35,86.46,20871.0,83.2467,83.2755,83.1119,83.2178,20871.0
2023-09-22 11:30:00,86.48,86.48,86.38,86.42,4180.0,83.237,83.237,83.1408,83.1793,4180.0
2023-09-22 12:00:00,86.38,86.41,86.24,86.32,14717.0,83.1408,83.1697,83.006,83.083,14717.0
2023-09-22 12:30:00,86.35,86.44,86.28,86.41,7290.0,83.1119,83.1985,83.0445,83.1697,7290.0
2023-09-22 13:00:00,86.42,86.45,86.26,86.3,13660.0,83.1793,83.2082,83.0253,83.0638,13660.0
2023-09-22 13:30:00,86.29,86.33,86.14,86.2,11572.0,83.0542,83.0927,82.9098,82.9675,11572.0
2023-09-22 14:00:00,86.19,86.23,86.13,86.16,12650.0,82.9579,82.9964,82.9002,82.929,12650.0
2023-09-22 14:30:00,86.13,86.27,86.11,86.23,18526.0,82.9002,83.0349,82.8809,82.9964,18526.0
2023-09-22 15:00:00,86.22,86.31,86.14,86.16,11725.0,82.9868,83.0734,82.9098,82.929,11725.0
2023-09-22 15:30:00,86.17,86.2,85.65,85.7,25281.0,82.9387,82.9675,82.4382,82.4863,25281.0
2023-09-25 09:30:00,85.62,86.28,85.43,86.08,15868.0,82.4093,83.0445,82.2264,82.852,15868.0
2023-09-25 10:00:00,85.94,86.5,85.94,86.13,18837.0,82.7173,83.2563,82.7173,82.9002,18837.0
2023-09-25 10:30:00,86.1,86.17,85.98,86.12,17016.0,82.8713,82.9387,82.7558,82.8905,17016.0
2023-09-25 11:00:00,86.21,86.46,86.1,86.39,15782.0,82.9772,83.2178,82.8713,83.1504,15782.0
2023-09-25 11:30:00,86.41,86.59,86.38,86.57,14723.0,83.1697,83.3429,83.1408,83.3237,14723.0
2023-09-25 12:00:00,86.6,86.67,86.47,86.51,12811.0,83.3525,83.4199,83.2274,83.2659,12811.0
2023-09-25 12:30:00,86.49,86.54,86.44,86.44,11240.0,83.2467,83.2948,83.1985,83.1985,11240.0
2023-09-25 13:00:00,86.47,86.56,86.29,86.39,38162.0,83.2274,83.314,83.0542,83.1504,38162.0
2023-09-25 13:30:00,86.39,86.61,86.34,86.61,6949.0,83.1504,83.3622,83.1023,83.3622,6949.0
2023-09-25 14:00:00,86.59,86.68,86.44,86.64,13603.0,83.3429,83.4295,83.1985,83.391,13603.0
2023-09-25 14:30:00,86.67,86.72,86.51,86.52,5646.0,83.4199,83.468,83.2659,83.2755,5646.0
2023-09-25 15:00:00,86.54,86.64,86.44,86.58,12400.0,83.2948,83.391,83.1985,83.3333,12400.0
2023-09-25 15:30:00,86.6,86.61,86.33,86.34,42850.0,83.3525,83.3622,83.0927,83.1023,42850.0
2023-09-26 09:30:00,85.79,86.29,85.76,85.83,16007.0,82.5729,83.0542,82.544,82.6114,16007.0
2023-09-26 10:00:00,85.89,85.93,85.69,85.75,17037.0,82.6692,82.7077,82.4767,82.5344,17037.0
2023-09-26 10:30:00,85.75,85.77,85.62,85.7,10279.0,82.5344,82.5537,82.4093,82.4863,10279.0
2023-09-26 11:00:00,85.72,85.72,85.42,85.42,13201.0,82.5055,82.5055,82.2168,82.2168,13201.0
2023-09-26 11:30:00,85.41,85.49,85.32,85.42,13115.0,82.2072,82.2842,82.1205,82.2168,13115.0
2023-09-26 12:00:00,85.43,85.55,85.2,85.52,17115.0,82.2264,82.3419,82.005,82.313,17115.0
2023-09-26 12:30:00,85.52,85.66,85.49,85.62,15518.0,82.313,82.4478,82.2842,82.4093,15518.0
2023-09-26 13:00:00,85.63,85.91,85.59,85.75,20379.0,82.4189,82.6884,82.3804,82.5344,20379.0
2023-09-26 13:30:00,85.7,85.82,85.67,85.77,105387.0,82.4863,82.6018,82.4574,82.5537,105387.0
2023-09-26 14:00:00,85.73,85.76,85.58,85.6,73190.0,82.5152,82.544,82.3708,82.39,73190.0
2023-09-26 14:30:00,85.63,85.66,85.2,85.37,23601.0,82.4189,82.4478,82.005,82.1687,23601.0
2023-09-26 15:00:00,85.39,85.42,84.8,84.84,28898.0,82.1879,82.2168,81.62,81.6585,28898.0
2023-09-26 15:30:00,84.82,85.26,84.75,85.04,66610.0,81.6393,82.0628,81.5719,81.851,66610.0
2023-09-27 09:30:00,85.23,85.75,85.2,85.51,38609.0,82.0339,82.5344,82.005,82.3034,38609.0
2023-09-27 10:00:00,85.49,85.55,85.19,85.55,77551.0,82.2842,82.3419,81.9954,82.3419,77551.0
2023-09-27 10:30:00,85.55,85.55,85.3,85.37,27371.0,82.3419,82.3419,82.1013,82.1687,27371.0
2023-09-27 11:00:00,85.39,85.67,85.3,85.54,68876.0,82.1879,82.4574,82.1013,82.3323,68876.0
2023-09-27 11:30:00,85.53,85.57,85.13,85.24,16453.0,82.3227,82.3612,81.9377,82.0435,16453.0
2023-09-27 12:00:00,85.2,85.2,84.93,85.19,63806.0,82.005,82.005,81.7452,81.9954,63806.0
2023-09-27 12:30:00,85.25,85.28,85.15,85.15,9476.0,82.0532,82.082,81.9569,81.9569,9476.0
2023-09-27 13:00:00,85.17,85.27,84.95,84.95,13269.0,81.9762,82.0724,81.7644,81.7644,13269.0
2023-09-27 13:30:00,84.95,84.95,84.68,84.7,14952.0,81.7644,81.7644,81.5045,81.5238,14952.0
2023-09-27 14:00:00,84.7,84.86,84.64,84.75,29002.0,81.5238,81.6778,81.466,81.5719,29002.0
2023-09-27 14:30:00,84.77,85.26,84.77,85.14,23773.0,81.5912,82.0628,81.5912,81.9473,23773.0
2023-09-27 15:00:00,85.13,85.53,85.09,85.41,35428.0,81.9377,82.3227,81.8992,82.2072,35428.0
2023-09-27 15:30:00,85.4,85.41,85.08,85.41,95662.0,82.1975,82.2072,81.8895,82.2072,95662.0
2023-09-28 09:30:00,84.99,86.34,84.98,85.27,15180.0,82.2216,83.5276,82.2119,82.4924,15180.0
2023-09-28 10:00:00,85.33,85.54,85.08,85.2,29304.0,82.5505,82.7536,82.3086,82.4247,29304.0
2023-09-28 10:30:00,85.17,85.46,85.07,85.4,17504.0,82.3957,82.6762,82.2989,82.6182,17504.0
2023-09-28 11:00:00,85.4,85.86,85.32,85.86,17685.0,82.6182,83.0632,82.5408,83.0632,17685.0
2023-09-28 11:30:00,85.89,85.99,85.37,85.42,22625.0,83.0922,83.189,82.5892,82.6375,22625.0
2023-09-28 12:00:00,85.41,85.46,85.29,85.42,15947.0,82.6279,82.6762,82.5118,82.6375,15947.0
2023-09-28 12:30:00,85.4,85.5,85.19,85.22,11666.0,82.6182,82.7149,82.415,82.4441,11666.0
2023-09-28 13:00:00,85.19,85.21,85.05,85.1,16403.0,82.415,82.4344,82.2796,82.328,16403.0
2023-09-28 13:30:00,85.1,85.1,84.85,84.97,10820.0,82.328,82.328,82.0861,82.2022,10820.0
2023-09-28 14:00:00,84.93,85.12,84.91,85.05,12558.0,82.1635,82.3473,82.1442,82.2796,12558.0
2023-09-28 14:30:00,85.05,85.07,84.91,84.95,15152.0,82.2796,82.2989,82.1442,82.1829,15152.0
2023-09-28 15:00:00,84.93,85.39,84.92,85.38,38484.0,82.1635,82.6085,82.1538,82.5988,38484.0
2023-09-28 15:30:00,85.35,85.38,84.99,84.99,121859.0,82.5698,82.5988,82.2216,82.2216,121859.0
2023-09-29 09:30:00,85.43,85.7,85.22,85.7,21276.0,82.6472,82.9084,82.4441,82.9084,21276.0
2023-09-29 10:00:00,85.72,85.91,85.51,85.51,10805.0,82.9278,83.1116,82.7246,82.7246,10805.0
2023-09-29 10:30:00,85.63,85.93,85.5,85.68,35057.0,82.8407,83.1309,82.7149,82.8891,35057.0
2023-09-29 11:00:00,85.7,85.71,85.35,85.35,9298.0,82.9084,82.9181,82.5698,82.5698,9298.0
2023-09-29 11:30:00,85.36,85.37,85.02,85.23,7892.0,82.5795,82.5892,82.2506,82.4537,7892.0
2023-09-29 12:00:00,85.23,85.38,85.17,85.24,11682.0,82.4537,82.5988,82.3957,82.4634,11682.0
2023-09-29 12:30:00,85.29,85.32,85.09,85.09,12295.0,82.5118,82.5408,82.3183,82.3183,12295.0
2023-09-29 13:00:00,85.07,85.1,84.89,85.04,11275.0,82.2989,82.328,82.1248,82.2699,11275.0
2023-09-29 13:30:00,85.04,85.1,84.98,85.03,8407.0,82.2699,82.328,82.2119,82.2602,8407.0
2023-09-29 14:00:00,85.09,85.09,84.77,84.77,25934.0,82.3183,82.3183,82.0087,82.0087,25934.0
2023-09-29 14:30:00,84.75,84.97,84.74,84.97,27192.0,81.9894,82.2022,81.9797,82.2022,27192.0
2023-09-29 15:00:00,84.97,84.97,84.6,84.76,31596.0,82.2022,82.2022,81.8443,81.999,31596.0
2023-09-29 15:30:00,84.76,84.77,84.44,84.46,121695.0,81.999,82.0087,81.6895,81.7088,121695.0
2023-10-02 09:30:00,84.44,84.67,84.23,84.48,6858.0,81.6895,81.912,81.4863,81.7282,6858.0
2023-10-02 10:00:00,84.45,84.54,84.23,84.32,17241.0,81.6991,81.7862,81.4863,81.5734,17241.0
2023-10-02 10:30:00,84.32,84.33,84.02,84.06,7500.0,81.5734,81.5831,81.2831,81.3218,7500.0
2023-10-02 11:00:00,84.06,84.19,83.86,84.15,26494.0,81.3218,81.4476,81.1284,81.4089,26494.0
2023-10-02 11:30:00,84.13,84.16,83.88,83.92,14836.0,81.3896,81.4186,81.1477,81.1864,14836.0
2023-10-02 12:00:00,83.95,84.03,83.78,83.96,13534.0,81.2154,81.2928,81.051,81.2251,13534.0
2023-10-02 12:30:00,83.95,84.05,83.89,83.92,10299.0,81.2154,81.3122,81.1574,81.1864,10299.0
2023-10-02 13:00:00,83.93,83.96,83.82,83.85,8558.0,81.1961,81.2251,81.0897,81.1187,8558.0
2023-10-02 13:30:00,83.85,83.98,83.71,83.88,26798.0,81.1187,81.2445,80.9832,81.1477,26798.0
2023-10-02 14:00:00,83.86,84.17,83.76,83.79,16539.0,81.1284,81.4283,81.0316,81.0606,16539.0
2023-10-02 14:30:00,83.85,84.14,83.77,84.11,38274.0,81.1187,81.3992,81.0413,81.3702,38274.0
2023-10-02 15:00:00,84.13,84.34,83.99,84.31,26032.0,81.3896,81.5927,81.2541,81.5637,26032.0
2023-10-02 15:30:00,84.32,84.4,83.99,83.99,156092.0,81.5734,81.6508,81.2541,81.2541,156092.0
2023-10-03 09:30:00,83.82,84.21,83.66,83.77,16355.0,81.0897,81.467,80.9349,81.0413,16355.0
2023-10-03 10:00:00,83.76,83.94,83.33,83.36,36416.0,81.0316,81.2058,80.6156,80.6446,36416.0
2023-10-03 10:30:00,83.31,83.85,83.22,83.79,22669.0,80.5963,81.1187,80.5092,81.0606,22669.0
2023-10-03 11:00:00,83.79,83.99,83.46,83.88,64687.0,81.0606,81.2541,80.7414,81.1477,64687.0
2023-10-03 11:30:00,83.89,84.21,83.79,83.96,81219.0,81.1574,81.467,81.0606,81.2251,81219.0
2023-10-03 12:00:00,83.95,84.12,83.93,84.05,8394.0,81.2154,81.3799,81.1961,81.3122,8394.0
2023-10-03 12:30:00,83.98,84.06,83.9,83.96,7653.0,81.2445,81.3218,81.1671,81.2251,7653.0
2023-10-03 13:00:00,83.96,84.19,83.96,84.13,11946.0,81.2251,81.4476,81.2251,81.3896,11946.0
2023-10-03 13:30:00,84.08,84.22,84.08,84.17,12502.0,81.3412,81.4766,81.3412,81.4283,12502.0
2023-10-03 14:00:00,84.16,84.22,83.88,83.92,8559.0,81.4186,81.4766,81.1477,81.1864,8559.0
2023-10-03 14:30:00,83.91,84.3,83.89,84.26,33753.0,81.1767,81.554,81.1574,81.5153,33753.0
2023-10-03 15:00:00,84.21,84.21,83.77,83.8,17789.0,81.467,81.467,81.0413,81.0703,17789.0
2023-10-03 15:30:00,83.78,83.97,83.74,83.96,70638.0,81.051,81.2348,81.0123,81.2251,70638.0
2023-10-04 09:30:00,84.13,84.43,83.85,84.16,19124.0,81.3896,81.6798,81.1187,81.4186,19124.0
2023-10-04 10:00:00,84.2,84.21,83.84,83.85,10203.0,81.4573,81.467,81.109,81.1187,10203.0
2023-10-04 10:30:00,83.86,84.17,83.71,83.91,50870.0,81.1284,81.4283,80.9832,81.1767,50870.0
2023-10-04 11:00:00,83.94,84.29,83.81,84.23,16237.0,81.2058,81.5444,81.08,81.4863,16237.0
2023-10-04 11:30:00,84.22,84.27,84.08,84.25,15693.0,81.4766,81.525,81.3412,81.5057,15693.0
2023-10-04 12:00:00,84.25,84.3,83.99,84.19,90112.0,81.5057,81.554,81.2541,81.4476,90112.0
2023-10-04 12:30:00,84.2,84.45,84.2,84.4,17508.0,81.4573,81.6991,81.4573,81.6508,17508.0
2023-10-04 13:00:00,84.39,84.41,84.24,84.41,7802.0,81.6411,81.6604,81.496,81.6604,7802.0
2023-10-04 13:30:00,84.41,84.41,83.97,84.06,7255.0,81.6604,81.6604,81.2348,81.3218,7255.0
2023-10-04 14:00:00,84.02,84.07,83.9,83.93,8495.0,81.2831,81.3315,81.1671,81.1961,8495.0
2023-10-04 14:30:00,83.93,83.99,83.84,83.88,11244.0,81.1961,81.2541,81.109,81.1477,11244.0
2023-10-04 15:00:00,83.86,84.06,83.85,83.96,14502.0,81.1284,81.3218,81.1187,81.2251,14502.0
2023-10-04 15:30:00,83.99,84.25,83.95,84.19,76329.0,81.2541,81.5057,81.2154,81.4476,76329.0
2023-10-05 09:30:00,84.17,84.17,83.79,83.95,15988.0,81.4283,81.4283,81.0606,81.2154,15988.0
2023-10-05 10:00:00,83.95,84.01,83.63,83.8,35067.0,81.2154,81.2735,80.9059,81.0703,35067.0
2023-10-05 10:30:00,83.8,83.8,83.26,83.31,27122.0,81.0703,81.0703,80.5479,80.5963,27122.0
2023-10-05 11:00:00,83.31,83.43,83.12,83.42,34133.0,80.5963,80.7124,80.4125,80.7027,34133.0
2023-10-05 11:30:00,83.5,83.64,83.24,83.52,21892.0,80.7801,80.9155,80.5286,80.7994,21892.0
2023-10-05 12:00:00,83.58,83.86,83.34,83.82,71318.0,80.8575,81.1284,80.6253,81.0897,71318.0
2023-10-05 12:30:00,83.82,83.9,83.58,83.62,20161.0,81.0897,81.1671,80.8575,80.8962,20161.0
2023-10-05 13:00:00,83.63,83.82,83.58,83.75,11009.0,80.9059,81.0897,80.8575,81.0219,11009.0
2023-10-05 13:30:00,83.75,83.98,83.74,83.88,15619.0,81.0219,81.2445,81.0123,81.1477,15619.0
2023-10-05 14:00:00,83.9,83.94,83.76,83.77,11226.0,81.1671,81.2058,81.0316,81.0413,11226.0
2023-10-05 14:30:00,83.77,83.94,83.77,83.89,25573.0,81.0413,81.2058,81.0413,81.1574,25573.0
2023-10-05 15:00:00,83.87,83.95,83.77,83.95,20765.0,81.138,81.2154,81.0413,81.2154,20765.0
2023-10-05 15:30:00,83.95,83.97,83.67,83.72,58793.0,81.2154,81.2348,80.9445,80.9929,58793.0
2023-10-06 09:30:00,83.48,83.63,83.11,83.55,26129.0,80.7607,80.9059,80.4028,80.8285,26129.0
2023-10-06 10:00:00,83.53,83.91,83.33,83.83,16835.0,80.8091,81.1767,80.6156,81.0993,16835.0
2023-10-06 10:30:00,83.8,84.08,83.74,84.0,15289.0,81.0703,81.3412,81.0123,81.2638,15289.0
2023-10-06 11:00:00,83.97,84.32,83.83,84.18,13211.0,81.2348,81.5734,81.0993,81.4379,13211.0
2023-10-06 11:30:00,84.2,84.42,84.19,84.42,7079.0,81.4573,81.6701,81.4476,81.6701,7079.0
2023-10-06 12:00:00,84.47,84.48,84.22,84.26,11883.0,81.7185,81.7282,81.4766,81.5153,11883.0
2023-10-06 12:30:00,84.26,84.28,84.16,84.21,10773.0,81.5153,81.5347,81.4186,81.467,10773.0
2023-10-06 13:00:00,84.23,84.48,84.2,84.33,15227.0,81.4863,81.7282,81.4573,81.5831,15227.0
2023-10-06 13:30:00,84.36,84.43,84.27,84.33,10866.0,81.6121,81.6798,81.525,81.5831,10866.0
2023-10-06 14:00:00,84.33,84.47,84.29,84.47,17965.0,81.5831,81.7185,81.5444,81.7185,17965.0
2023-10-06 14:30:00,84.48,84.66,84.44,84.46,30131.0,81.7282,81.9023,81.6895,81.7088,30131.0
2023-10-06 15:00:00,84.46,84.55,84.43,84.53,17431.0,81.7088,81.7959,81.6798,81.7765,17431.0
2023-10-06 15:30:00,84.54,84.56,84.21,84.21,64152.0,81.7862,81.8056,81.467,81.467,64152.0
2023-10-09 09:30:00,84.32,84.5,82.85,82.85,69159.0,81.5734,81.7475,80.1513,80.1513,69159.0
2023-10-09 10:00:00,82.97,83.14,82.36,82.69,77292.0,80.2674,80.4318,79.6772,79.9965,77292.0
2023-10-09 10:30:00,82.68,83.19,82.6,82.96,75584.0,79.9868,80.4802,79.9094,80.2577,75584.0
2023-10-09 11:00:00,83.0,83.48,82.97,83.48,28787.0,80.2964,80.7607,80.2674,80.7607,28787.0
2023-10-09 11:30:00,83.49,83.82,83.49,83.82,20413.0,80.7704,81.0897,80.7704,81.0897,20413.0
2023-10-09 12:00:00,83.86,83.86,83.69,83.73,23766.0,81.1284,81.1284,80.9639,81.0026,23766.0
2023-10-09 12:30:00,83.73,83.79,83.49,83.64,38488.0,81.0026,81.0606,80.7704,80.9155,38488.0
2023-10-09 13:00:00,83.66,83.78,83.55,83.72,17138.0,80.9349,81.051,80.8285,80.9929,17138.0
2023-10-09 13:30:00,83.77,83.98,83.77,83.94,11026.0,81.0413,81.2445,81.0413,81.2058,11026.0
2023-10-09 14:00:00,83.94,83.98,83.84,83.95,10373.0,81.2058,81.2445,81.109,81.2154,10373.0
2023-10-09 14:30:00,83.95,84.19,83.9,84.11,11921.0,81.2154,81.4476,81.1671,81.3702,11921.0
2023-10-09 15:00:00,84.13,84.76,84.05,84.6,38646.0,81.3896,81.999,81.3122,81.8443,38646.0
2023-10-09 15:30:00,84.62,84.63,84.2,84.48,65808.0,81.8636,81.8733,81.4573,81.7282,65808.0
2023-10-10 09:30:00,84.66,85.1,84.66,84.92,19262.0,81.9023,82.328,81.9023,82.1538,19262.0
2023-10-10 10:00:00,84.95,84.95,84.2,84.56,27867.0,82.1829,82.1829,81.4573,81.8056,27867.0
2023-10-10 10:30:00,84.57,84.6,84.16,84.35,207159.0,81.8152,81.8443,81.4186,81.6024,207159.0
2023-10-10 11:00:00,84.5,85.27,84.35,85.14,64936.0,81.7475,82.4924,81.6024,82.3667,64936.0
2023-10-10 11:30:00,85.13,85.23,84.81,84.81,23537.0,82.357,82.4537,82.0474,82.0474,23537.0
2023-10-10 12:00:00,84.79,84.91,84.73,84.74,7481.0,82.0281,82.1442,81.97,81.9797,7481.0
2023-10-10 12:30:00,84.75,84.82,84.61,84.82,13379.0,81.9894,82.0571,81.8539,82.0571,13379.0
2023-10-10 13:00:00,84.84,84.94,84.56,84.65,30474.0,82.0764,82.1732,81.8056,81.8926,30474.0
2023-10-10 13:30:00,84.66,84.67,84.37,84.54,11137.0,81.9023,81.912,81.6217,81.7862,11137.0
2023-10-10 14:00:00,84.54,84.56,84.22,84.25,19938.0,81.7862,81.8056,81.4766,81.5057,19938.0
2023-10-10 14:30:00,84.28,84.42,84.15,84.15,18937.0,81.5347,81.6701,81.4089,81.4089,18937.0
2023-10-10 15:00:00,84.17,84.27,84.08,84.13,13779.0,81.4283,81.525,81.3412,81.3896,13779.0
2023-10-10 15:30:00,84.15,84.19,83.87,84.01,67745.0,81.4089,81.4476,81.138,81.2735,67745.0
2023-10-11 09:30:00,84.23,84.73,84.23,84.32,44515.0,81.4863,81.97,81.4863,81.5734,44515.0
2023-10-11 10:00:00,84.33,84.45,82.73,83.92,294229.0,81.5831,81.6991,80.0352,81.1864,294229.0
2023-10-11 10:30:00,83.76,84.75,82.76,83.66,249494.0,81.0316,81.9894,80.0642,80.9349,249494.0
2023-10-11 11:00:00,83.71,84.11,82.47,82.61,156112.0,80.9832,81.3702,79.7836,79.9191,156112.0
2023-10-11 11:30:00,82.6,82.87,82.23,82.25,104208.0,79.9094,80.1706,79.5515,79.5708,104208.0
2023-10-11 12:00:00,82.21,82.6,82.16,82.43,75059.0,79.5321,79.9094,79.4837,79.7449,75059.0
2023-10-11 12:30:00,82.44,82.51,82.07,82.12,63751.0,79.7546,79.8223,79.3967,79.445,63751.0
2023-10-11 13:00:00,82.11,82.45,82.02,82.45,80940.0,79.4354,79.7643,79.3483,79.7643,80940.0
2023-10-11 13:30:00,82.43,82.44,82.19,82.31,43276.0,79.7449,79.7546,79.5128,79.6288,43276.0
2023-10-11 14:00:00,82.33,82.35,82.19,82.19,38995.0,79.6482,79.6675,79.5128,79.5128,38995.0
2023-10-11 14:30:00,82.18,82.3,81.94,82.0,42653.0,79.5031,79.6192,79.2709,79.3289,42653.0
2023-10-11 15:00:00,82.01,82.26,81.88,82.25,48781.0,79.3386,79.5805,79.2129,79.5708,48781.0
2023-10-11 15:30:00,82.24,82.48,82.16,82.45,295007.0,79.5611,79.7933,79.4837,79.7643,295007.0
2023-10-12 09:30:00,82.81,83.14,81.92,82.01,119499.0,80.1126,80.4318,79.2516,79.3386,119499.0
2023-10-12 10:00:00,81.95,81.95,81.35,81.56,28830.0,79.2806,79.2806,78.7001,78.9033,28830.0
2023-10-12 10:30:00,81.56,81.69,80.98,81.0,44780.0,78.9033,79.029,78.3422,78.3615,44780.0
2023-10-12 11:00:00,81.0,81.31,80.91,81.06,24276.0,78.3615,78.6614,78.2745,78.4196,24276.0
2023-10-12 11:30:00,81.05,81.05,80.78,80.95,27583.0,78.4099,78.4099,78.1487,78.3131,27583.0
2023-10-12 12:00:00,80.96,81.03,80.75,80.91,40250.0,78.3228,78.3905,78.1197,78.2745,40250.0
2023-10-12 12:30:00,80.94,80.96,80.68,80.69,21121.0,78.3035,78.3228,78.0519,78.0616,21121.0
2023-10-12 13:00:00,80.72,80.73,80.02,80.02,42133.0,78.0906,78.1003,77.4134,77.4134,42133.0
2023-10-12 13:30:00,80.02,80.21,79.82,79.82,29397.0,77.4134,77.5973,77.22,77.22,29397.0
2023-10-12 14:00:00,79.79,79.81,79.43,79.57,30008.0,77.1909,77.2103,76.8427,76.9781,30008.0
2023-10-12 14:30:00,79.59,79.82,79.52,79.68,24436.0,76.9974,77.22,76.9297,77.0845,24436.0
2023-10-12 15:00:00,79.69,79.89,79.66,79.85,58284.0,77.0942,77.2877,77.0652,77.249,58284.0
2023-10-12 15:30:00,79.86,80.32,79.81,80.22,249450.0,77.2587,77.7037,77.2103,77.6069,249450.0
2023-10-13 09:30:00,80.38,81.04,80.21,81.04,38632.0,77.7617,78.4002,77.5973,78.4002,38632.0
2023-10-13 10:00:00,81.03,81.13,80.89,81.04,25809.0,78.3905,78.4873,78.2551,78.4002,25809.0
2023-10-13 10:30:00,81.05,81.08,80.82,80.9,45492.0,78.4099,78.4389,78.1874,78.2648,45492.0
2023-10-13 11:00:00,80.94,80.95,80.51,80.65,75865.0,78.3035,78.3131,77.8875,78.0229,75865.0
2023-10-13 11:30:00,80.65,80.7,80.34,80.45,22011.0,78.0229,78.0713,77.723,77.8294,22011.0
2023-10-13 12:00:00,80.46,80.98,80.45,80.92,25197.0,77.8391,78.3422,77.8294,78.2841,25197.0
2023-10-13 12:30:00,80.92,80.92,80.67,80.71,39108.0,78.2841,78.2841,78.0423,78.081,39108.0
2023-10-13 13:00:00,80.7,80.72,80.47,80.51,55084.0,78.0713,78.0906,77.8488,77.8875,55084.0
2023-10-13 13:30:00,80.49,80.88,80.44,80.84,19136.0,77.8681,78.2454,77.8198,78.2067,19136.0
2023-10-13 14:00:00,80.83,80.85,80.39,80.49,23790.0,78.1971,78.2164,77.7714,77.8681,23790.0
2023-10-13 14:30:00,80.49,80.83,80.43,80.77,27621.0,77.8681,78.1971,77.8101,78.139,27621.0
2023-10-13 15:00:00,80.79,80.92,80.65,80.87,36584.0,78.1584,78.2841,78.0229,78.2358,36584.0
2023-10-13 15:30:00,80.86,81.04,80.72,80.85,146038.0,78.2261,78.4002,78.0906,78.2164,146038.0
2023-10-16 09:30:00,81.06,81.46,80.78,81.46,28711.0,78.4196,78.8065,78.1487,78.8065,28711.0
2023-10-16 10:00:00,81.51,81.79,81.27,81.79,28543.0,78.8549,79.1258,78.6227,79.1258,28543.0
2023-10-16 10:30:00,81.79,81.97,81.72,81.84,31096.0,79.1258,79.2999,79.0581,79.1742,31096.0
2023-10-16 11:00:00,81.92,81.98,81.75,81.83,22458.0,79.2516,79.3096,79.0871,79.1645,22458.0
2023-10-16 11:30:00,81.82,81.88,81.63,81.77,34218.0,79.1548,79.2129,78.971,79.1064,34218.0
2023-10-16 12:00:00,81.79,81.79,81.58,81.65,23485.0,79.1258,79.1258,78.9226,78.9903,23485.0
2023-10-16 12:30:00,81.68,81.79,81.6,81.79,26456.0,79.0194,79.1258,78.942,79.1258,26456.0
2023-10-16 13:00:00,81.81,82.0,81.72,81.91,21770.0,79.1451,79.3289,79.0581,79.2419,21770.0
2023-10-16 13:30:00,81.95,82.1,81.94,81.99,25342.0,79.2806,79.4257,79.2709,79.3193,25342.0
2023-10-16 14:00:00,81.98,82.19,81.95,82.19,71221.0,79.3096,79.5128,79.2806,79.5128,71221.0
2023-10-16 14:30:00,82.19,82.29,82.1,82.14,27178.0,79.5128,79.6095,79.4257,79.4644,27178.0
2023-10-16 15:00:00,82.15,82.16,81.99,82.14,39287.0,79.4741,79.4837,79.3193,79.4644,39287.0
2023-10-16 15:30:00,82.13,82.14,81.87,81.9,157231.0,79.4547,79.4644,79.2032,79.2322,157231.0
2023-10-17 09:30:00,81.76,82.0,81.68,81.78,20281.0,79.0968,79.3289,79.0194,79.1161,20281.0
2023-10-17 10:00:00,81.78,81.95,81.38,81.39,12371.0,79.1161,79.2806,78.7291,78.7388,12371.0
2023-10-17 10:30:00,81.4,81.58,81.24,81.26,28727.0,78.7485,78.9226,78.5937,78.6131,28727.0
2023-10-17 11:00:00,81.29,81.49,81.22,81.42,37039.0,78.6421,78.8356,78.5744,78.7678,37039.0
2023-10-17 11:30:00,81.42,81.95,81.41,81.75,62495.0,78.7678,79.2806,78.7582,79.0871,62495.0
2023-10-17 12:00:00,81.75,82.11,81.71,82.09,21213.0,79.0871,79.4354,79.0484,79.416,21213.0
2023-10-17 12:30:00,82.04,82.07,81.92,81.97,63436.0,79.3676,79.3967,79.2516,79.2999,63436.0
2023-10-17 13:00:00,81.97,82.1,81.94,82.03,14985.0,79.2999,79.4257,79.2709,79.358,14985.0
2023-10-17 13:30:00,82.02,82.05,81.94,81.97,21826.0,79.3483,79.3773,79.2709,79.2999,21826.0
2023-10-17 14:00:00,81.95,81.97,81.83,81.89,24642.0,79.2806,79.2999,79.1645,79.2225,24642.0
2023-10-17 14:30:00,81.9,81.96,81.63,81.69,27186.0,79.2322,79.2903,78.971,79.029,27186.0
2023-10-17 15:00:00,81.72,81.9,81.71,81.86,32576.0,79.0581,79.2322,79.0484,79.1935,32576.0
2023-10-17 15:30:00,81.86,81.92,81.64,81.77,136868.0,79.1935,79.2516,78.9807,79.1064,136868.0
2023-10-18 09:30:00,81.7,81.88,81.56,81.88,23576.0,79.0387,79.2129,78.9033,79.2129,23576.0
2023-10-18 10:00:00,81.85,82.07,81.59,81.84,28818.0,79.1838,79.3967,78.9323,79.1742,28818.0
2023-10-18 10:30:00,81.78,81.89,81.6,81.71,17388.0,79.1161,79.2225,78.942,79.0484,17388.0
2023-10-18 11:00:00,81.69,81.8,81.56,81.66,21001.0,79.029,79.1355,78.9033,79.0,21001.0
2023-10-18 11:30:00,81.63,81.68,81.51,81.59,19341.0,78.971,79.0194,78.8549,78.9323,19341.0
2023-10-18 12:00:00,81.58,81.73,81.37,81.37,18933.0,78.9226,79.0677,78.7195,78.7195,18933.0
2023-10-18 12:30:00,81.4,81.45,81.32,81.44,15353.0,78.7485,78.7969,78.6711,78.7872,15353.0
2023-10-18 13:00:00,81.42,81.68,81.37,81.55,16971.0,78.7678,79.0194,78.7195,78.8936,16971.0
2023-10-18 13:30:00,81.55,81.69,81.36,81.67,20069.0,78.8936,79.029,78.7098,79.0097,20069.0
2023-10-18 14:00:00,81.69,81.8,81.6,81.74,20184.0,79.029,79.1355,78.942,79.0774,20184.0
2023-10-18 14:30:00,81.74,81.85,81.54,81.62,27242.0,79.0774,79.1838,78.8839,78.9613,27242.0
2023-10-18 15:00:00,81.61,81.61,81.38,81.43,30384.0,78.9517,78.9517,78.7291,78.7775,30384.0
2023-10-18 15:30:00,81.44,81.53,81.29,81.31,95150.0,78.7872,78.8743,78.6421,78.6614,95150.0
2023-10-19 09:30:00,81.6,81.63,81.26,81.3,45106.0,78.942,78.971,78.6131,78.6517,45106.0
2023-10-19 10:00:00,81.4,81.4,80.88,80.92,47324.0,78.7485,78.7485,78.2454,78.2841,47324.0
2023-10-19 10:30:00,80.86,80.91,80.76,80.83,9460.0,78.2261,78.2745,78.1293,78.1971,9460.0
2023-10-19 11:00:00,80.85,80.85,80.41,80.71,15376.0,78.2164,78.2164,77.7907,78.081,15376.0
2023-10-19 11:30:00,80.73,81.24,80.72,81.1,20812.0,78.1003,78.5937,78.0906,78.4583,20812.0
2023-10-19 12:00:00,81.07,81.52,80.95,81.08,18850.0,78.4292,78.8646,78.3131,78.4389,18850.0
2023-10-19 12:30:00,81.08,81.46,80.74,81.35,50937.0,78.4389,78.8065,78.11,78.7001,50937.0
2023-10-19 13:00:00,81.4,81.73,81.4,81.57,16006.0,78.7485,79.0677,78.7485,78.913,16006.0
2023-10-19 13:30:00,81.62,81.63,81.25,81.27,12928.0,78.9613,78.971,78.6034,78.6227,12928.0
2023-10-19 14:00:00,81.27,81.35,81.12,81.16,11922.0,78.6227,78.7001,78.4776,78.5163,11922.0
2023-10-19 14:30:00,81.11,81.13,80.83,80.87,15502.0,78.4679,78.4873,78.1971,78.2358,15502.0
2023-10-19 15:00:00,80.86,80.92,80.54,80.6,24790.0,78.2261,78.2841,77.9165,77.9746,24790.0
2023-10-19 15:30:00,80.61,80.71,80.44,80.58,106899.0,77.9842,78.081,77.8198,77.9552,106899.0
2023-10-20 09:30:00,80.89,81.17,80.71,80.72,9244.0,78.2551,78.526,78.081,78.0906,9244.0
2023-10-20 10:00:00,80.69,80.8,80.6,80.73,3762.0,78.0616,78.168,77.9746,78.1003,3762.0
2023-10-20 10:30:00,80.75,80.84,80.63,80.79,23707.0,78.1197,78.2067,78.0036,78.1584,23707.0
2023-10-20 11:00:00,80.81,80.84,80.4,80.59,17466.0,78.1777,78.2067,77.7811,77.9649,17466.0
2023-10-20 11:30:00,80.56,80.64,80.44,80.64,15806.0,77.9359,78.0132,77.8198,78.0132,15806.0
2023-10-20 12:00:00,80.65,80.83,80.52,80.75,18891.0,78.0229,78.1971,77.8972,78.1197,18891.0
2023-10-20 12:30:00,80.74,80.79,80.67,80.76,10141.0,78.11,78.1584,78.0423,78.1293,10141.0
2023-10-20 13:00:00,80.81,80.82,80.59,80.71,14881.0,78.1777,78.1874,77.9649,78.081,14881.0
2023-10-20 13:30:00,80.73,80.88,80.63,80.85,15479.0,78.1003,78.2454,78.0036,78.2164,15479.0
2023-10-20 14:00:00,80.89,80.92,80.69,80.7,22464.0,78.2551,78.2841,78.0616,78.0713,22464.0
2023-10-20 14:30:00,80.68,80.92,80.64,80.67,17457.0,78.0519,78.2841,78.0132,78.0423,17457.0
2023-10-20 15:00:00,80.7,80.8,80.52,80.62,19285.0,78.0713,78.168,77.8972,77.9939,19285.0
2023-10-20 15:30:00,80.66,80.72,80.51,80.52,113337.0,78.0326,78.0906,77.8875,77.8972,113337.0
2023-10-23 09:30:00,80.39,80.39,80.06,80.14,12147.0,77.7714,77.7714,77.4521,77.5295,12147.0
2023-10-23 10:00:00,80.05,80.26,80.0,80.15,9856.0,77.4425,77.6456,77.3941,77.5392,9856.0
2023-10-23 10:30:00,80.14,80.23,80.0,80.22,12683.0,77.5295,77.6166,77.3941,77.6069,12683.0
2023-10-23 11:00:00,80.23,80.32,80.13,80.32,7695.0,77.6166,77.7037,77.5199,77.7037,7695.0
2023-10-23 11:30:00,80.3,80.44,80.16,80.25,10021.0,77.6843,77.8198,77.5489,77.636,10021.0
2023-10-23 12:00:00,80.19,80.41,80.16,80.27,14166.0,77.5779,77.7907,77.5489,77.6553,14166.0
2023-10-23 12:30:00,80.3,80.49,80.29,80.49,18304.0,77.6843,77.8681,77.6746,77.8681,18304.0
2023-10-23 13:00:00,80.53,80.53,80.21,80.3,21330.0,77.9068,77.9068,77.5973,77.6843,21330.0
2023-10-23 13:30:00,80.3,80.37,80.23,80.34,17276.0,77.6843,77.752,77.6166,77.723,17276.0
2023-10-23 14:00:00,80.32,80.44,80.25,80.38,26044.0,77.7037,77.8198,77.636,77.7617,26044.0
2023-10-23 14:30:00,80.38,80.5,80.34,80.47,22635.0,77.7617,77.8778,77.723,77.8488,22635.0
2023-10-23 15:00:00,80.48,80.55,80.15,80.16,23964.0,77.8585,77.9262,77.5392,77.5489,23964.0
2023-10-23 15:30:00,80.15,80.36,80.09,80.29,92614.0,77.5392,77.7424,77.4812,77.6746,92614.0
2023-10-24 09:30:00,80.36,80.77,80.11,80.3,19637.0,77.7424,78.139,77.5005,77.6843,19637.0
2023-10-24 10:00:00,80.26,80.33,80.0,80.16,20191.0,77.6456,77.7133,77.3941,77.5489,20191.0
2023-10-24 10:30:00,80.16,80.24,80.0,80.18,21310.0,77.5489,77.6263,77.3941,77.5682,21310.0
2023-10-24 11:00:00,80.18,80.25,80.1,80.16,20407.0,77.5682,77.636,77.4908,77.5489,20407.0
2023-10-24 11:30:00,80.11,80.13,80.0,80.1,32432.0,77.5005,77.5199,77.3941,77.4908,32432.0
2023-10-24 12:00:00,80.14,80.15,80.0,80.02,31365.0,77.5295,77.5392,77.3941,77.4134,31365.0
2023-10-24 12:30:00,80.03,80.05,79.76,79.98,21929.0,77.4231,77.4425,77.1619,77.3747,21929.0
2023-10-24 13:00:00,79.96,79.96,79.79,79.88,19332.0,77.3554,77.3554,77.1909,77.278,19332.0
2023-10-24 13:30:00,79.92,80.09,79.84,80.08,18252.0,77.3167,77.4812,77.2393,77.4715,18252.0
2023-10-24 14:00:00,80.08,80.14,80.0,80.1,20616.0,77.4715,77.5295,77.3941,77.4908,20616.0
2023-10-24 14:30:00,80.11,80.26,80.11,80.21,18603.0,77.5005,77.6456,77.5005,77.5973,18603.0
2023-10-24 15:00:00,80.18,80.31,80.17,80.26,32355.0,77.5682,77.694,77.5586,77.6456,32355.0
2023-10-24 15:30:00,80.27,80.3,80.11,80.13,112539.0,77.6553,77.6843,77.5005,77.5199,112539.0
2023-10-25 09:30:00,80.13,80.13,79.6,79.72,16945.0,77.5199,77.5199,77.0071,77.1232,16945.0
2023-10-25 10:00:00,79.62,79.95,79.53,79.91,21348.0,77.0265,77.3457,76.9394,77.307,21348.0
2023-10-25 10:30:00,79.91,80.58,79.91,80.54,19452.0,77.307,77.9552,77.307,77.9165,19452.0
2023-10-25 11:00:00,80.55,80.69,80.41,80.5,15057.0,77.9262,78.0616,77.7907,77.8778,15057.0
2023-10-25 11:30:00,80.48,80.6,80.29,80.33,24771.0,77.8585,77.9746,77.6746,77.7133,24771.0
2023-10-25 12:00:00,80.29,80.31,80.08,80.15,17465.0,77.6746,77.694,77.4715,77.5392,17465.0
2023-10-25 12:30:00,80.1,80.18,79.94,80.0,16197.0,77.4908,77.5682,77.336,77.3941,16197.0
2023-10-25 13:00:00,80.0,80.01,79.79,79.83,13456.0,77.3941,77.4038,77.1909,77.2296,13456.0
2023-10-25 13:30:00,79.78,79.82,79.63,79.81,11959.0,77.1813,77.22,77.0361,77.2103,11959.0
2023-10-25 14:00:00,79.82,80.05,79.82,79.89,21621.0,77.22,77.4425,77.22,77.2877,21621.0
2023-10-25 14:30:00,79.9,80.04,79.88,79.91,22789.0,77.2974,77.4328,77.278,77.307,22789.0
2023-10-25 15:00:00,79.94,80.05,79.89,80.03,26320.0,77.336,77.4425,77.2877,77.4231,26320.0
2023-10-25 15:30:00,80.05,80.1,79.9,80.0,102342.0,77.4425,77.4908,77.2974,77.3941,102342.0
2023-10-26 09:30:00,80.08,80.48,80.07,80.11,23901.0,77.4715,77.8585,77.4618,77.5005,23901.0
2023-10-26 10:00:00,80.11,80.15,79.93,80.07,22108.0,77.5005,77.5392,77.3264,77.4618,22108.0
2023-10-26 10:30:00,80.13,80.17,79.94,80.14,10966.0,77.5199,77.5586,77.336,77.5295,10966.0
2023-10-26 11:00:00,80.16,80.22,80.0,80.1,20519.0,77.5489,77.6069,77.3941,77.4908,20519.0
2023-10-26 11:30:00,80.11,80.12,79.98,80.09,12127.0,77.5005,77.5102,77.3747,77.4812,12127.0
2023-10-26 12:00:00,80.09,80.18,79.84,79.88,25592.0,77.4812,77.5682,77.2393,77.278,25592.0
2023-10-26 12:30:00,79.87,79.94,79.79,79.88,12281.0,77.2683,77.336,77.1909,77.278,12281.0
2023-10-26 13:00:00,79.88,80.03,79.68,79.72,16222.0,77.278,77.4231,77.0845,77.1232,16222.0
2023-10-26 13:30:00,79.72,79.72,79.56,79.66,13058.0,77.1232,77.1232,76.9684,77.0652,13058.0
2023-10-26 14:00:00,79.68,79.82,79.59,79.61,11982.0,77.0845,77.22,76.9974,77.0168,11982.0
2023-10-26 14:30:00,79.65,79.73,79.56,79.69,10487.0,77.0555,77.1329,76.9684,77.0942,10487.0
2023-10-26 15:00:00,79.69,79.73,79.47,79.47,17203.0,77.0942,77.1329,76.8814,76.8814,17203.0
2023-10-26 15:30:00,79.45,79.46,79.03,79.18,65961.0,76.862,76.8717,76.4557,76.6008,65961.0
2023-10-27 09:30:00,79.26,79.46,78.66,78.73,23188.0,76.6782,76.8717,76.0977,76.1655,23188.0
2023-10-27 10:00:00,78.59,79.11,78.59,79.1,37041.0,76.03,76.5331,76.03,76.5234,37041.0
2023-10-27 10:30:00,79.12,79.34,79.07,79.24,11110.0,76.5428,76.7556,76.4944,76.6589,11110.0
2023-10-27 11:00:00,79.28,79.41,79.24,79.35,8207.0,76.6975,76.8233,76.6589,76.7653,8207.0
2023-10-27 11:30:00,79.34,79.4,79.23,79.25,7784.0,76.7556,76.8136,76.6492,76.6685,7784.0
2023-10-27 12:00:00,79.26,79.27,79.11,79.19,7482.0,76.6782,76.6879,76.5331,76.6105,7482.0
2023-10-27 12:30:00,79.18,79.18,78.94,78.95,6707.0,76.6008,76.6008,76.3686,76.3783,6707.0
2023-10-27 13:00:00,78.93,78.98,78.54,78.56,10580.0,76.3589,76.4073,75.9817,76.001,10580.0
2023-10-27 13:30:00,78.56,78.8,78.55,78.61,8985.0,76.001,76.2332,75.9913,76.0494,8985.0
2023-10-27 14:00:00,78.61,78.74,78.56,78.64,9071.0,76.0494,76.1751,76.001,76.0784,9071.0
2023-10-27 14:30:00,78.69,78.93,78.65,78.66,13200.0,76.1268,76.3589,76.0881,76.0977,13200.0
2023-10-27 15:00:00,78.67,78.73,78.44,78.59,21621.0,76.1074,76.1655,75.8849,76.03,21621.0
2023-10-27 15:30:00,78.59,78.7,78.37,78.7,64714.0,76.03,76.1364,75.8172,76.1364,64714.0
2023-10-30 09:30:00,78.99,79.2,78.89,78.91,10930.0,76.417,76.6202,76.3203,76.3396,10930.0
2023-10-30 10:00:00,78.9,78.91,78.64,78.66,10445.0,76.3299,76.3396,76.0784,76.0977,10445.0
2023-10-30 10:30:00,78.73,78.93,78.64,78.87,12327.0,76.1655,76.3589,76.0784,76.3009,12327.0
2023-10-30 11:00:00,78.87,79.05,78.86,78.91,7652.0,76.3009,76.475,76.2912,76.3396,7652.0
2023-10-30 11:30:00,78.91,79.2,78.9,79.15,18067.0,76.3396,76.6202,76.3299,76.5718,18067.0
2023-10-30 12:00:00,79.15,79.23,79.02,79.02,8415.0,76.5718,76.6492,76.446,76.446,8415.0
2023-10-30 12:30:00,79.07,79.07,78.91,78.94,7907.0,76.4944,76.4944,76.3396,76.3686,7907.0
2023-10-30 13:00:00,78.97,79.13,78.97,79.09,9791.0,76.3976,76.5524,76.3976,76.5137,9791.0
2023-10-30 13:30:00,79.17,79.17,79.06,79.14,7477.0,76.5911,76.5911,76.4847,76.5621,7477.0
2023-10-30 14:00:00,79.18,79.19,79.08,79.18,11041.0,76.6008,76.6105,76.5041,76.6008,11041.0
2023-10-30 14:30:00,79.21,79.32,79.13,79.27,11817.0,76.6298,76.7362,76.5524,76.6879,11817.0
2023-10-30 15:00:00,79.28,79.41,79.21,79.32,12469.0,76.6975,76.8233,76.6298,76.7362,12469.0
2023-10-30 15:30:00,79.35,79.39,78.99,78.99,126215.0,76.7653,76.804,76.417,76.417,126215.0
2023-10-31 09:30:00,79.3,79.54,78.98,79.5,8406.0,76.7169,76.9491,76.4073,76.9104,8406.0
2023-10-31 10:00:00,79.52,79.83,79.34,79.83,9622.0,76.9297,77.2296,76.7556,77.2296,9622.0
2023-10-31 10:30:00,79.87,80.25,79.85,80.15,10172.0,77.2683,77.636,77.249,77.5392,10172.0
2023-10-31 11:00:00,80.14,80.32,80.04,80.22,7297.0,77.5295,77.7037,77.4328,77.6069,7297.0
2023-10-31 11:30:00,80.2,80.24,80.11,80.21,6614.0,77.5876,77.6263,77.5005,77.5973,6614.0
2023-10-31 12:00:00,80.26,80.3,80.07,80.13,11316.0,77.6456,77.6843,77.4618,77.5199,11316.0
2023-10-31 12:30:00,80.17,80.18,79.89,80.15,8543.0,77.5586,77.5682,77.2877,77.5392,8543.0
2023-10-31 13:00:00,80.15,80.19,80.02,80.07,5459.0,77.5392,77.5779,77.4134,77.4618,5459.0
2023-10-31 13:30:00,80.09,80.26,80.09,80.22,4924.0,77.4812,77.6456,77.4812,77.6069,4924.0
2023-10-31 14:00:00,80.22,80.23,80.1,80.12,9383.0,77.6069,77.6166,77.4908,77.5102,9383.0
2023-10-31 14:30:00,80.11,80.29,80.09,80.29,12884.0,77.5005,77.6746,77.4812,77.6746,12884.0
2023-10-31 15:00:00,80.29,80.3,80.16,80.24,12282.0,77.6746,77.6843,77.5489,77.6263,12282.0
2023-10-31 15:30:00,80.25,80.25,80.09,80.13,33919.0,77.636,77.636,77.4812,77.5199,33919.0
2023-11-01 09:30:00,80.22,80.5,80.15,80.45,6842.0,77.6069,77.8778,77.5392,77.8294,6842.0
2023-11-01 10:00:00,80.55,80.55,80.38,80.52,8038.0,77.9262,77.9262,77.7617,77.8972,8038.0
2023-11-01 10:30:00,80.56,80.63,80.39,80.44,8536.0,77.9359,78.0036,77.7714,77.8198,8536.0
2023-11-01 11:00:00,80.43,80.54,80.1,80.1,11853.0,77.8101,77.9165,77.4908,77.4908,11853.0
2023-11-01 11:30:00,80.11,80.21,80.08,80.18,7483.0,77.5005,77.5973,77.4715,77.5682,7483.0
2023-11-01 12:00:00,80.16,80.2,79.96,80.01,21630.0,77.5489,77.5876,77.3554,77.4038,21630.0
2023-11-01 12:30:00,80.03,80.04,79.8,80.03,14499.0,77.4231,77.4328,77.2006,77.4231,14499.0
2023-11-01 13:00:00,80.0,80.14,79.88,79.96,9018.0,77.3941,77.5295,77.278,77.3554,9018.0
2023-11-01 13:30:00,79.98,80.11,79.88,80.1,13710.0,77.3747,77.5005,77.278,77.4908,13710.0
2023-11-01 14:00:00,80.11,80.21,80.0,80.17,13298.0,77.5005,77.5973,77.3941,77.5586,13298.0
2023-11-01 14:30:00,80.2,80.33,80.02,80.31,20348.0,77.5876,77.7133,77.4134,77.694,20348.0
2023-11-01 15:00:00,80.32,80.59,80.32,80.53,24107.0,77.7037,77.9649,77.7037,77.9068,24107.0
2023-11-01 15:30:00,80.51,80.57,80.19,80.2,60441.0,77.8875,77.9455,77.5779,77.5876,60441.0
2023-11-02 09:30:00,80.66,81.0,80.58,80.61,15170.0,78.0326,78.3615,77.9552,77.9842,15170.0
2023-11-02 10:00:00,80.7,80.92,80.62,80.81,13457.0,78.0713,78.2841,77.9939,78.1777,13457.0
2023-11-02 10:30:00,80.81,80.85,80.7,80.85,14646.0,78.1777,78.2164,78.0713,78.2164,14646.0
2023-11-02 11:00:00,80.78,80.86,80.42,80.46,18663.0,78.1487,78.2261,77.8004,77.8391,18663.0
2023-11-02 11:30:00,80.5,80.55,80.23,80.23,16163.0,77.8778,77.9262,77.6166,77.6166,16163.0
2023-11-02 12:00:00,80.22,80.29,80.05,80.12,27202.0,77.6069,77.6746,77.4425,77.5102,27202.0
2023-11-02 12:30:00,80.13,80.29,80.11,80.18,21729.0,77.5199,77.6746,77.5005,77.5682,21729.0
2023-11-02 13:00:00,80.17,80.21,80.03,80.05,54717.0,77.5586,77.5973,77.4231,77.4425,54717.0
2023-11-02 13:30:00,80.06,80.23,79.96,79.98,79658.0,77.4521,77.6166,77.3554,77.3747,79658.0
2023-11-02 14:00:00,80.0,80.0,79.64,79.69,47404.0,77.3941,77.3941,77.0458,77.0942,47404.0
2023-11-02 14:30:00,79.68,79.72,79.49,79.55,50064.0,77.0845,77.1232,76.9007,76.9588,50064.0
2023-11-02 15:00:00,79.54,79.96,79.46,79.92,104783.0,76.9491,77.3554,76.8717,77.3167,104783.0
2023-11-02 15:30:00,79.94,80.09,79.72,80.01,223389.0,77.336,77.4812,77.1232,77.4038,223389.0
2023-11-03 09:30:00,80.61,81.84,80.61,81.75,36028.0,77.9842,79.1742,77.9842,79.0871,36028.0
2023-11-03 10:00:00,81.75,81.83,81.45,81.63,25861.0,79.0871,79.1645,78.7969,78.971,25861.0
2023-11-03 10:30:00,81.62,81.66,81.39,81.48,29153.0,78.9613,79.0,78.7388,78.8259,29153.0
2023-11-03 11:00:00,81.45,81.66,81.42,81.6,48362.0,78.7969,79.0,78.7678,78.942,48362.0
2023-11-03 11:30:00,81.63,81.99,81.63,81.92,25550.0,78.971,79.3193,78.971,79.2516,25550.0
2023-11-03 12:00:00,81.96,82.11,81.92,82.04,22146.0,79.2903,79.4354,79.2516,79.3676,22146.0
2023-11-03 12:30:00,82.09,82.16,82.01,82.06,18383.0,79.416,79.4837,79.3386,79.387,18383.0
2023-11-03 13:00:00,82.02,82.12,81.96,82.08,23309.0,79.3483,79.445,79.2903,79.4063,23309.0
2023-11-03 13:30:00,82.11,82.19,81.98,82.02,26558.0,79.4354,79.5128,79.3096,79.3483,26558.0
2023-11-03 14:00:00,81.98,82.08,81.9,81.96,27150.0,79.3096,79.4063,79.2322,79.2903,27150.0
2023-11-03 14:30:00,81.98,82.23,81.86,82.17,33328.0,79.3096,79.5515,79.1935,79.4934,33328.0
2023-11-03 15:00:00,82.19,82.39,82.16,82.37,49045.0,79.5128,79.7062,79.4837,79.6869,49045.0
2023-11-03 15:30:00,82.38,82.69,82.31,82.53,157259.0,79.6966,79.9965,79.6288,79.8417,157259.0
2023-11-06 09:30:00,82.23,82.93,82.23,82.7,14864.0,79.5515,80.2287,79.5515,80.0061,14864.0
2023-11-06 10:00:00,82.75,82.87,82.55,82.81,26049.0,80.0545,80.1706,79.861,80.1126,26049.0
2023-11-06 10:30:00,82.81,82.81,82.46,82.54,13671.0,80.1126,80.1126,79.774,79.8514,13671.0
2023-11-06 11:00:00,82.56,82.79,82.46,82.62,21428.0,79.8707,80.0932,79.774,79.9288,21428.0
2023-11-06 11:30:00,82.6,82.81,82.6,82.7,18846.0,79.9094,80.1126,79.9094,80.0061,18846.0
2023-11-06 12:00:00,82.7,82.92,82.62,82.82,17103.0,80.0061,80.219,79.9288,80.1222,17103.0
2023-11-06 12:30:00,82.81,82.96,82.71,82.96,15557.0,80.1126,80.2577,80.0158,80.2577,15557.0
2023-11-06 13:00:00,82.96,82.96,82.8,82.94,13327.0,80.2577,80.2577,80.1029,80.2383,13327.0
2023-11-06 13:30:00,82.94,83.1,82.94,83.02,15792.0,80.2383,80.3931,80.2383,80.3157,15792.0
2023-11-06 14:00:00,83.06,83.1,82.94,83.03,16112.0,80.3544,80.3931,80.2383,80.3254,16112.0
2023-11-06 14:30:00,83.02,83.21,82.95,83.2,22623.0,80.3157,80.4995,80.248,80.4899,22623.0
2023-11-06 15:00:00,83.21,83.26,83.09,83.21,20737.0,80.4995,80.5479,80.3834,80.4995,20737.0
2023-11-06 15:30:00,83.22,83.22,82.99,83.15,84681.0,80.5092,80.5092,80.2867,80.4415,84681.0
2023-11-07 09:30:00,83.0,83.1,82.49,83.1,18121.0,80.2964,80.3931,79.803,80.3931,18121.0
2023-11-07 10:00:00,83.09,83.42,83.09,83.4,20974.0,80.3834,80.7027,80.3834,80.6833,20974.0
2023-11-07 10:30:00,83.4,83.63,83.4,83.62,19885.0,80.6833,80.9059,80.6833,80.8962,19885.0
2023-11-07 11:00:00,83.53,83.54,83.19,83.26,13758.0,80.8091,80.8188,80.4802,80.5479,13758.0
2023-11-07 11:30:00,83.28,83.38,83.26,83.27,13414.0,80.5673,80.664,80.5479,80.5576,13414.0
2023-11-07 12:00:00,83.23,83.38,83.15,83.15,14670.0,80.5189,80.664,80.4415,80.4415,14670.0
2023-11-07 12:30:00,83.11,83.27,83.07,83.24,13464.0,80.4028,80.5576,80.3641,80.5286,13464.0
2023-11-07 13:00:00,83.27,83.52,83.24,83.52,25528.0,80.5576,80.7994,80.5286,80.7994,25528.0
2023-11-07 13:30:00,83.52,83.59,83.45,83.52,22546.0,80.7994,80.8672,80.7317,80.7994,22546.0
2023-11-07 14:00:00,83.52,83.59,83.45,83.46,25951.0,80.7994,80.8672,80.7317,80.7414,25951.0
2023-11-07 14:30:00,83.47,83.61,83.45,83.58,23809.0,80.7511,80.8865,80.7317,80.8575,23809.0
2023-11-07 15:00:00,83.57,83.67,83.5,83.6,30895.0,80.8478,80.9445,80.7801,80.8768,30895.0
2023-11-07 15:30:00,83.6,83.84,83.54,83.66,110007.0,80.8768,81.109,80.8188,80.9349,110007.0
2023-11-08 09:30:00,81.12,81.98,79.39,80.48,100129.0,78.4776,79.3096,76.804,77.8585,100129.0
2023-11-08 10:00:00,80.33,80.34,78.77,79.31,60994.0,77.7133,77.723,76.2042,76.7266,60994.0
2023-11-08 10:30:00,79.52,79.71,78.97,79.03,48258.0,76.9297,77.1135,76.3976,76.4557,48258.0
2023-11-08 11:00:00,79.08,79.48,78.86,79.34,31148.0,76.5041,76.891,76.2912,76.7556,31148.0
2023-11-08 11:30:00,79.32,79.71,79.14,79.56,35205.0,76.7362,77.1135,76.5621,76.9684,35205.0
2023-11-08 12:00:00,79.55,79.64,79.03,79.51,35018.0,76.9588,77.0458,76.4557,76.9201,35018.0
2023-11-08 12:30:00,79.5,80.02,79.46,79.95,24045.0,76.9104,77.4134,76.8717,77.3457,24045.0
2023-11-08 13:00:00,79.98,79.99,79.57,79.83,25631.0,77.3747,77.3844,76.9781,77.2296,25631.0
2023-11-08 13:30:00,79.83,80.03,79.59,79.65,41366.0,77.2296,77.4231,76.9974,77.0555,41366.0
2023-11-08 14:00:00,79.64,79.81,79.44,79.5,28554.0,77.0458,77.2103,76.8523,76.9104,28554.0
2023-11-08 14:30:00,79.52,79.64,79.5,79.55,29141.0,76.9297,77.0458,76.9104,76.9588,29141.0
2023-11-08 15:00:00,79.55,79.55,79.34,79.43,31037.0,76.9588,76.9588,76.7556,76.8427,31037.0
2023-11-08 15:30:00,79.42,79.45,78.78,79.01,273471.0,76.833,76.862,76.2138,76.4363,273471.0
2023-11-09 09:30:00,79.2,79.94,79.03,79.89,54342.0,76.6202,77.336,76.4557,77.2877,54342.0
2023-11-09 10:00:00,79.95,80.53,79.92,80.2,40884.0,77.3457,77.9068,77.3167,77.5876,40884.0
2023-11-09 10:30:00,80.15,80.44,79.74,80.44,40503.0,77.5392,77.8198,77.1426,77.8198,40503.0
2023-11-09 11:00:00,80.45,80.81,80.43,80.6,29739.0,77.8294,78.1777,77.8101,77.9746,29739.0
2023-11-09 11:30:00,80.56,80.62,80.22,80.51,38928.0,77.9359,77.9939,77.6069,77.8875,38928.0
2023-11-09 12:00:00,80.47,80.58,80.4,80.54,12144.0,77.8488,77.9552,77.7811,77.9165,12144.0
2023-11-09 12:30:00,80.55,80.7,80.47,80.61,10758.0,77.9262,78.0713,77.8488,77.9842,10758.0
2023-11-09 13:00:00,80.59,80.59,80.27,80.36,13036.0,77.9649,77.9649,77.6553,77.7424,13036.0
2023-11-09 13:30:00,80.35,80.46,80.14,80.44,15532.0,77.7327,77.8391,77.5295,77.8198,15532.0
2023-11-09 14:00:00,80.41,80.57,80.26,80.55,14617.0,77.7907,77.9455,77.6456,77.9262,14617.0
2023-11-09 14:30:00,80.54,80.6,80.27,80.32,15832.0,77.9165,77.9746,77.6553,77.7037,15832.0
2023-11-09 15:00:00,80.3,80.49,80.18,80.23,24939.0,77.6843,77.8681,77.5682,77.6166,24939.0
2023-11-09 15:30:00,80.28,80.4,80.16,80.17,84335.0,77.665,77.7811,77.5489,77.5586,84335.0
2023-11-10 09:30:00,80.28,80.54,80.05,80.29,16194.0,77.665,77.9165,77.4425,77.6746,16194.0
2023-11-10 10:00:00,80.25,80.25,80.03,80.08,16122.0,77.636,77.636,77.4231,77.4715,16122.0
2023-11-10 10:30:00,80.11,80.28,79.85,79.85,14785.0,77.5005,77.665,77.249,77.249,14785.0
2023-11-10 11:00:00,79.89,80.26,79.84,80.24,9663.0,77.2877,77.6456,77.2393,77.6263,9663.0
2023-11-10 11:30:00,80.22,80.34,80.21,80.28,8283.0,77.6069,77.723,77.5973,77.665,8283.0
2023-11-10 12:00:00,80.24,80.41,80.23,80.23,9324.0,77.6263,77.7907,77.6166,77.6166,9324.0
2023-11-10 12:30:00,80.25,80.41,80.19,80.39,38630.0,77.636,77.7907,77.5779,77.7714,38630.0
2023-11-10 13:00:00,80.39,80.43,80.21,80.42,11773.0,77.7714,77.8101,77.5973,77.8004,11773.0
2023-11-10 13:30:00,80.42,80.59,80.4,80.58,14675.0,77.8004,77.9649,77.7811,77.9552,14675.0
2023-11-10 14:00:00,80.56,80.56,80.45,80.52,13175.0,77.9359,77.9359,77.8294,77.8972,13175.0
2023-11-10 14:30:00,80.52,80.62,80.43,80.59,19954.0,77.8972,77.9939,77.8101,77.9649,19954.0
2023-11-10 15:00:00,80.59,80.66,80.5,80.57,38084.0,77.9649,78.0326,77.8778,77.9455,38084.0
2023-11-10 15:30:00,80.59,80.68,80.19,80.23,133733.0,77.9649,78.0519,77.5779,77.6166,133733.0
2023-11-13 09:30:00,80.19,80.19,79.36,79.46,41335.0,77.5779,77.5779,76.7749,76.8717,41335.0
2023-11-13 10:00:00,79.46,79.77,79.21,79.7,19904.0,76.8717,77.1716,76.6298,77.1039,19904.0
2023-11-13 10:30:00,79.73,79.73,79.42,79.42,18580.0,77.1329,77.1329,76.833,76.833,18580.0
2023-11-13 11:00:00,79.4,79.66,79.39,79.63,18592.0,76.8136,77.0652,76.804,77.0361,18592.0
2023-11-13 11:30:00,79.65,79.71,79.55,79.66,19837.0,77.0555,77.1135,76.9588,77.0652,19837.0
2023-11-13 12:00:00,79.67,79.7,79.49,79.65,34360.0,77.0748,77.1039,76.9007,77.0555,34360.0
2023-11-13 12:30:00,79.65,79.69,79.58,79.65,14511.0,77.0555,77.0942,76.9878,77.0555,14511.0
2023-11-13 13:00:00,79.65,79.83,79.57,79.75,56911.0,77.0555,77.2296,76.9781,77.1522,56911.0
2023-11-13 13:30:00,79.76,80.0,79.69,79.86,204113.0,77.1619,77.3941,77.0942,77.2587,204113.0
2023-11-13 14:00:00,79.85,79.98,79.69,79.87,22547.0,77.249,77.3747,77.0942,77.2683,22547.0
2023-11-13 14:30:00,79.87,79.87,79.53,79.63,34643.0,77.2683,77.2683,76.9394,77.0361,34643.0
2023-11-13 15:00:00,79.62,79.74,79.54,79.58,35817.0,77.0265,77.1426,76.9491,76.9878,35817.0
2023-11-13 15:30:00,79.57,79.69,79.34,79.43,197911.0,76.9781,77.0942,76.7556,76.8427,197911.0
2023-11-14 09:30:00,80.2,80.26,79.82,79.86,33906.0,77.5876,77.6456,77.22,77.2587,33906.0
2023-11-14 10:00:00,79.95,80.09,79.87,80.06,45589.0,77.3457,77.4812,77.2683,77.4521,45589.0
2023-11-14 10:30:00,80.12,80.14,79.94,80.09,37323.0,77.5102,77.5295,77.336,77.4812,37323.0
2023-11-14 11:00:00,80.09,80.14,79.88,79.91,24127.0,77.4812,77.5295,77.278,77.307,24127.0
2023-11-14 11:30:00,79.93,79.93,79.5,79.53,23010.0,77.3264,77.3264,76.9104,76.9394,23010.0
2023-11-14 12:00:00,79.53,79.55,79.32,79.37,19804.0,76.9394,76.9588,76.7362,76.7846,19804.0
2023-11-14 12:30:00,79.39,79.6,79.38,79.58,25532.0,76.804,77.0071,76.7943,76.9878,25532.0
2023-11-14 13:00:00,79.56,79.59,79.38,79.48,33729.0,76.9684,76.9974,76.7943,76.891,33729.0
2023-11-14 13:30:00,79.46,79.6,79.4,79.53,56316.0,76.8717,77.0071,76.8136,76.9394,56316.0
2023-11-14 14:00:00,79.53,79.84,79.53,79.68,118178.0,76.9394,77.2393,76.9394,77.0845,118178.0
2023-11-14 14:30:00,79.69,80.07,79.69,80.02,39842.0,77.0942,77.4618,77.0942,77.4134,39842.0
2023-11-14 15:00:00,80.02,80.2,79.89,80.0,30756.0,77.4134,77.5876,77.2877,77.3941,30756.0
2023-11-14 15:30:00,80.01,80.07,79.85,79.98,405576.0,77.4038,77.4618,77.249,77.3747,405576.0
2023-11-15 09:30:00,80.07,80.99,80.0,80.47,88726.0,77.4618,78.3518,77.3941,77.8488,88726.0
2023-11-15 10:00:00,80.54,81.13,80.51,80.97,34326.0,77.9165,78.4873,77.8875,78.3325,34326.0
2023-11-15 10:30:00,80.9,81.0,80.71,80.79,22283.0,78.2648,78.3615,78.081,78.1584,22283.0
2023-11-15 11:00:00,80.8,80.92,80.73,80.79,26739.0,78.168,78.2841,78.1003,78.1584,26739.0
2023-11-15 11:30:00,80.8,80.89,80.55,80.69,22061.0,78.168,78.2551,77.9262,78.0616,22061.0
2023-11-15 12:00:00,80.7,80.81,80.6,80.65,35140.0,78.0713,78.1777,77.9746,78.0229,35140.0
2023-11-15 12:30:00,80.64,80.71,80.58,80.65,13464.0,78.0132,78.081,77.9552,78.0229,13464.0
2023-11-15 13:00:00,80.66,80.66,80.49,80.49,15089.0,78.0326,78.0326,77.8681,77.8681,15089.0
2023-11-15 13:30:00,80.5,80.97,80.4,80.95,34024.0,77.8778,78.3325,77.7811,78.3131,34024.0
2023-11-15 14:00:00,80.95,81.19,80.94,81.19,14763.0,78.3131,78.5453,78.3035,78.5453,14763.0
2023-11-15 14:30:00,81.2,81.44,81.19,81.39,32038.0,78.555,78.7872,78.5453,78.7388,32038.0
2023-11-15 15:00:00,81.4,81.68,81.37,81.67,33641.0,78.7485,79.0194,78.7195,79.0097,33641.0
2023-11-15 15:30:00,81.67,81.82,81.55,81.62,139966.0,79.0097,79.1548,78.8936,78.9613,139966.0
2023-11-16 09:30:00,81.56,82.28,81.24,81.91,31660.0,78.9033,79.5998,78.5937,79.2419,31660.0
2023-11-16 10:00:00,81.85,82.21,81.85,82.15,26840.0,79.1838,79.5321,79.1838,79.4741,26840.0
2023-11-16 10:30:00,82.18,82.23,81.75,81.91,38521.0,79.5031,79.5515,79.0871,79.2419,38521.0
2023-11-16 11:00:00,81.85,82.05,81.75,81.97,34600.0,79.1838,79.3773,79.0871,79.2999,34600.0
2023-11-16 11:30:00,81.93,81.98,81.31,81.52,16874.0,79.2612,79.3096,78.6614,78.8646,16874.0
2023-11-16 12:00:00,81.54,81.71,81.46,81.71,15265.0,78.8839,79.0484,78.8065,79.0484,15265.0
2023-11-16 12:30:00,81.68,81.81,81.66,81.76,13355.0,79.0194,79.1451,79.0,79.0968,13355.0
2023-11-16 13:00:00,81.76,81.82,81.66,81.8,17817.0,79.0968,79.1548,79.0,79.1355,17817.0
2023-11-16 13:30:00,81.8,81.94,81.68,81.9,21303.0,79.1355,79.2709,79.0194,79.2322,21303.0
2023-11-16 14:00:00,81.9,82.14,81.85,82.14,31033.0,79.2322,79.4644,79.1838,79.4644,31033.0
2023-11-16 14:30:00,82.12,82.29,82.07,82.24,46424.0,79.445,79.6095,79.3967,79.5611,46424.0
2023-11-16 15:00:00,82.23,82.43,82.21,82.4,38174.0,79.5515,79.7449,79.5321,79.7159,38174.0
2023-11-16 15:30:00,82.41,82.57,82.23,82.23,155707.0,79.7256,79.8804,79.5515,79.5515,155707.0
2023-11-17 09:30:00,82.57,82.85,82.35,82.47,29408.0,79.8804,80.1513,79.6675,79.7836,29408.0
2023-11-17 10:00:00,82.45,82.68,82.32,82.65,17644.0,79.7643,79.9868,79.6385,79.9578,17644.0
2023-11-17 10:30:00,82.64,82.7,82.54,82.62,31187.0,79.9481,80.0061,79.8514,79.9288,31187.0
2023-11-17 11:00:00,82.62,82.75,82.58,82.7,25062.0,79.9288,80.0545,79.8901,80.0061,25062.0
2023-11-17 11:30:00,82.68,82.76,82.6,82.68,20755.0,79.9868,80.0642,79.9094,79.9868,20755.0
2023-11-17 12:00:00,82.68,82.72,82.27,82.33,12468.0,79.9868,80.0255,79.5902,79.6482,12468.0
2023-11-17 12:30:00,82.3,82.36,82.15,82.34,19803.0,79.6192,79.6772,79.4741,79.6579,19803.0
2023-11-17 13:00:00,82.35,82.43,82.25,82.37,11135.0,79.6675,79.7449,79.5708,79.6869,11135.0
2023-11-17 13:30:00,82.36,82.54,82.32,82.45,12490.0,79.6772,79.8514,79.6385,79.7643,12490.0
2023-11-17 14:00:00,82.43,82.51,82.4,82.47,15355.0,79.7449,79.8223,79.7159,79.7836,15355.0
2023-11-17 14:30:00,82.48,82.51,82.31,82.41,19608.0,79.7933,79.8223,79.6288,79.7256,19608.0
2023-11-17 15:00:00,82.39,82.43,82.2,82.37,19986.0,79.7062,79.7449,79.5224,79.6869,19986.0
2023-11-17 15:30:00,82.38,82.65,82.2,82.58,151913.0,79.6966,79.9578,79.5224,79.8901,151913.0
2023-11-20 09:30:00,82.29,82.52,82.02,82.37,23413.0,79.6095,79.832,79.3483,79.6869,23413.0
2023-11-20 10:00:00,82.34,83.04,82.33,83.04,23849.0,79.6579,80.3351,79.6482,80.3351,23849.0
2023-11-20 10:30:00,83.04,83.15,82.95,83.02,13855.0,80.3351,80.4415,80.248,80.3157,13855.0
2023-11-20 11:00:00,83.06,83.17,82.97,83.01,13508.0,80.3544,80.4608,80.2674,80.306,13508.0
2023-11-20 11:30:00,83.0,83.1,82.92,82.96,16530.0,80.2964,80.3931,80.219,80.2577,16530.0
2023-11-20 12:00:00,82.96,83.04,82.95,83.0,11929.0,80.2577,80.3351,80.248,80.2964,11929.0
2023-11-20 12:30:00,82.96,83.01,82.8,82.86,27756.0,80.2577,80.306,80.1029,80.1609,27756.0
2023-11-20 13:00:00,82.85,83.09,82.83,83.06,10477.0,80.1513,80.3834,80.1319,80.3544,10477.0
2023-11-20 13:30:00,83.07,83.27,83.02,83.27,16422.0,80.3641,80.5576,80.3157,80.5576,16422.0
2023-11-20 14:00:00,83.27,83.33,83.19,83.3,22998.0,80.5576,80.6156,80.4802,80.5866,22998.0
2023-11-20 14:30:00,83.31,83.48,83.23,83.38,28818.0,80.5963,80.7607,80.5189,80.664,28818.0
2023-11-20 15:00:00,83.38,83.45,83.32,83.38,27825.0,80.664,80.7317,80.6059,80.664,27825.0
2023-11-20 15:30:00,83.37,83.43,83.13,83.19,138366.0,80.6543,80.7124,80.4221,80.4802,138366.0
2023-11-21 09:30:00,83.22,83.52,83.05,83.3,13542.0,80.5092,80.7994,80.3447,80.5866,13542.0
2023-11-21 10:00:00,83.28,83.49,83.21,83.29,22256.0,80.5673,80.7704,80.4995,80.5769,22256.0
2023-11-21 10:30:00,83.3,83.36,83.23,83.31,17145.0,80.5866,80.6446,80.5189,80.5963,17145.0
2023-11-21 11:00:00,83.32,83.38,83.27,83.34,14313.0,80.6059,80.664,80.5576,80.6253,14313.0
2023-11-21 11:30:00,83.34,83.36,83.25,83.27,18492.0,80.6253,80.6446,80.5382,80.5576,18492.0
2023-11-21 12:00:00,83.27,83.36,83.2,83.36,16432.0,80.5576,80.6446,80.4899,80.6446,16432.0
2023-11-21 12:30:00,83.36,83.44,83.32,83.44,19709.0,80.6446,80.722,80.6059,80.722,19709.0
2023-11-21 13:00:00,83.44,83.48,83.31,83.39,8422.0,80.722,80.7607,80.5963,80.6737,8422.0
2023-11-21 13:30:00,83.4,83.43,83.36,83.37,12917.0,80.6833,80.7124,80.6446,80.6543,12917.0
2023-11-21 14:00:00,83.3,83.42,83.29,83.4,20173.0,80.5866,80.7027,80.5769,80.6833,20173.0
2023-11-21 14:30:00,83.42,83.45,83.39,83.44,21068.0,80.7027,80.7317,80.6737,80.722,21068.0
2023-11-21 15:00:00,83.44,83.59,83.42,83.52,24755.0,80.722,80.8672,80.7027,80.7994,24755.0
2023-11-21 15:30:00,83.49,83.76,83.45,83.57,112668.0,80.7704,81.0316,80.7317,80.8478,112668.0
2023-11-22 09:30:00,83.65,83.86,83.51,83.63,21583.0,80.9252,81.1284,80.7898,80.9059,21583.0
2023-11-22 10:00:00,83.62,83.99,83.51,83.98,46398.0,80.8962,81.2541,80.7898,81.2445,46398.0
2023-11-22 10:30:00,84.03,84.05,83.78,83.84,8731.0,81.2928,81.3122,81.051,81.109,8731.0
2023-11-22 11:00:00,83.79,83.83,83.61,83.83,33113.0,81.0606,81.0993,80.8865,81.0993,33113.0
2023-11-22 11:30:00,83.88,84.03,83.83,84.0,7925.0,81.1477,81.2928,81.0993,81.2638,7925.0
2023-11-22 12:00:00,83.99,84.01,83.74,83.74,7092.0,81.2541,81.2735,81.0123,81.0123,7092.0
2023-11-22 12:30:00,83.7,83.72,83.63,83.71,4635.0,80.9736,80.9929,80.9059,80.9832,4635.0
2023-11-22 13:00:00,83.74,83.76,83.62,83.75,10061.0,81.0123,81.0316,80.8962,81.0219,10061.0
2023-11-22 13:30:00,83.73,83.75,83.64,83.65,36527.0,81.0026,81.0219,80.9155,80.9252,36527.0
2023-11-22 14:00:00,83.62,83.75,83.54,83.75,46145.0,80.8962,81.0219,80.8188,81.0219,46145.0
2023-11-22 14:30:00,83.76,83.81,83.61,83.7,16946.0,81.0316,81.08,80.8865,80.9736,16946.0
2023-11-22 15:00:00,83.7,83.78,83.67,83.76,26677.0,80.9736,81.051,80.9445,81.0316,26677.0
2023-11-22 15:30:00,83.76,83.77,83.69,83.73,74362.0,81.0316,81.0413,80.9639,81.0026,74362.0
2023-11-24 09:30:00,83.85,84.02,82.44,83.16,41021.0,81.1187,81.2831,79.7546,80.4512,41021.0
2023-11-24 10:00:00,83.2,83.39,83.16,83.27,18770.0,80.4899,80.6737,80.4512,80.5576,18770.0
2023-11-24 10:30:00,83.28,83.29,82.94,83.0,62384.0,80.5673,80.5769,80.2383,80.2964,62384.0
2023-11-24 11:00:00,83.02,83.18,82.94,83.1,22915.0,80.3157,80.4705,80.2383,80.3931,22915.0
2023-11-24 11:30:00,83.12,83.13,83.0,83.09,13463.0,80.4125,80.4221,80.2964,80.3834,13463.0
2023-11-24 12:00:00,83.08,83.13,83.01,83.05,15683.0,80.3738,80.4221,80.306,80.3447,15683.0
2023-11-24 12:30:00,83.04,83.22,83.03,83.09,64608.0,80.3351,80.5092,80.3254,80.3834,64608.0
2023-11-27 09:30:00,83.16,83.24,83.0,83.14,11808.0,80.4512,80.5286,80.2964,80.4318,11808.0
2023-11-27 10:00:00,83.18,83.22,83.0,83.05,20333.0,80.4705,80.5092,80.2964,80.3447,20333.0
2023-11-27 10:30:00,83.06,83.17,82.95,82.97,16957.0,80.3544,80.4608,80.248,80.2674,16957.0
2023-11-27 11:00:00,82.95,82.99,82.86,82.95,15011.0,80.248,80.2867,80.1609,80.248,15011.0
2023-11-27 11:30:00,82.95,82.98,82.86,82.89,10828.0,80.248,80.277,80.1609,80.19,10828.0
2023-11-27 12:00:00,82.87,82.95,82.83,82.84,23243.0,80.1706,80.248,80.1319,80.1416,23243.0
2023-11-27 12:30:00,82.84,82.96,82.83,82.91,16312.0,80.1416,80.2577,80.1319,80.2093,16312.0
2023-11-27 13:00:00,82.91,82.99,82.88,82.95,13177.0,80.2093,80.2867,80.1803,80.248,13177.0
2023-11-27 13:30:00,82.94,82.95,82.86,82.89,8513.0,80.2383,80.248,80.1609,80.19,8513.0
2023-11-27 14:00:00,82.88,82.92,82.77,82.8,12266.0,80.1803,80.219,80.0739,80.1029,12266.0
2023-11-27 14:30:00,82.8,82.85,82.73,82.81,16387.0,80.1029,80.1513,80.0352,80.1126,16387.0
2023-11-27 15:00:00,82.81,82.89,82.78,82.89,28441.0,80.1126,80.19,80.0835,80.19,28441.0
2023-11-27 15:30:00,82.9,82.92,82.78,82.82,98248.0,80.1996,80.219,80.0835,80.1222,98248.0
2023-11-28 09:30:00,82.69,83.33,82.53,82.84,27734.0,79.9965,80.6156,79.8417,80.1416,27734.0
2023-11-28 10:00:00,82.79,82.87,82.76,82.84,14978.0,80.0932,80.1706,80.0642,80.1416,14978.0
2023-11-28 10:30:00,82.87,83.08,82.86,83.05,15222.0,80.1706,80.3738,80.1609,80.3447,15222.0
2023-11-28 11:00:00,83.03,83.11,82.89,83.02,31605.0,80.3254,80.4028,80.19,80.3157,31605.0
2023-11-28 11:30:00,83.03,83.14,83.02,83.09,9715.0,80.3254,80.4318,80.3157,80.3834,9715.0
2023-11-28 12:00:00,83.09,83.18,82.99,83.02,21791.0,80.3834,80.4705,80.2867,80.3157,21791.0
2023-11-28 12:30:00,83.02,83.18,82.96,83.14,28222.0,80.3157,80.4705,80.2577,80.4318,28222.0
2023-11-28 13:00:00,83.12,83.12,83.0,83.06,6594.0,80.4125,80.4125,80.2964,80.3544,6594.0
2023-11-28 13:30:00,83.07,83.22,83.07,83.13,37722.0,80.3641,80.5092,80.3641,80.4221,37722.0
2023-11-28 14:00:00,83.09,83.19,82.92,83.02,35087.0,80.3834,80.4802,80.219,80.3157,35087.0
2023-11-28 14:30:00,83.02,83.23,82.97,83.2,12477.0,80.3157,80.5189,80.2674,80.4899,12477.0
2023-11-28 15:00:00,83.22,83.5,83.2,83.47,31393.0,80.5092,80.7801,80.4899,80.7511,31393.0
2023-11-28 15:30:00,83.45,83.46,83.2,83.37,85057.0,80.7317,80.7414,80.4899,80.6543,85057.0
2023-11-29 09:30:00,83.75,83.9,83.09,83.09,45574.0,81.0219,81.1671,80.3834,80.3834,45574.0
2023-11-29 10:00:00,83.13,83.2,82.42,82.42,32295.0,80.4221,80.4899,79.7353,79.7353,32295.0
2023-11-29 10:30:00,82.35,82.78,82.28,82.62,42973.0,79.6675,80.0835,79.5998,79.9288,42973.0
2023-11-29 11:00:00,82.64,82.73,82.49,82.7,25135.0,79.9481,80.0352,79.803,80.0061,25135.0
2023-11-29 11:30:00,82.73,82.92,82.68,82.89,36466.0,80.0352,80.219,79.9868,80.19,36466.0
2023-11-29 12:00:00,82.91,83.06,82.85,83.0,10817.0,80.2093,80.3544,80.1513,80.2964,10817.0
2023-11-29 12:30:00,83.0,83.07,82.86,83.01,13339.0,80.2964,80.3641,80.1609,80.306,13339.0
2023-11-29 13:00:00,83.02,83.04,82.71,82.82,12226.0,80.3157,80.3351,80.0158,80.1222,12226.0
2023-11-29 13:30:00,82.81,82.89,82.72,82.82,15694.0,80.1126,80.19,80.0255,80.1222,15694.0
2023-11-29 14:00:00,82.85,82.96,82.68,82.73,15550.0,80.1513,80.2577,79.9868,80.0352,15550.0
2023-11-29 14:30:00,82.75,82.83,82.58,82.78,22027.0,80.0545,80.1319,79.8901,80.0835,22027.0
2023-11-29 15:00:00,82.8,82.84,82.57,82.58,26218.0,80.1029,80.1416,79.8804,79.8901,26218.0
2023-11-29 15:30:00,82.59,82.95,82.59,82.76,107063.0,79.8997,80.248,79.8997,80.0642,107063.0
2023-11-30 09:30:00,83.04,83.26,82.96,83.06,8034.0,80.3351,80.5479,80.2577,80.3544,8034.0
2023-11-30 10:00:00,83.05,83.05,82.72,82.72,12110.0,80.3447,80.3447,80.0255,80.0255,12110.0
2023-11-30 10:30:00,82.73,82.93,82.69,82.93,57400.0,80.0352,80.2287,79.9965,80.2287,57400.0
2023-11-30 11:00:00,82.95,82.98,82.85,82.94,6110.0,80.248,80.277,80.1513,80.2383,6110.0
2023-11-30 11:30:00,82.94,83.06,82.8,83.05,100495.0,80.2383,80.3544,80.1029,80.3447,100495.0
2023-11-30 12:00:00,83.01,83.09,82.94,82.98,11818.0,80.306,80.3834,80.2383,80.277,11818.0
2023-11-30 12:30:00,82.99,83.09,82.96,83.02,11992.0,80.2867,80.3834,80.2577,80.3157,11992.0
2023-11-30 13:00:00,83.02,83.18,82.95,83.13,16989.0,80.3157,80.4705,80.248,80.4221,16989.0
2023-11-30 13:30:00,83.13,83.28,83.03,83.19,23309.0,80.4221,80.5673,80.3254,80.4802,23309.0
2023-11-30 14:00:00,83.19,83.41,83.08,83.41,16929.0,80.4802,80.693,80.3738,80.693,16929.0
2023-11-30 14:30:00,83.44,83.67,83.33,83.62,37997.0,80.722,80.9445,80.6156,80.8962,37997.0
2023-11-30 15:00:00,83.63,83.63,83.35,83.54,20901.0,80.9059,80.9059,80.635,80.8188,20901.0
2023-11-30 15:30:00,83.54,83.83,83.45,83.76,118497.0,80.8188,81.0993,80.7317,81.0316,118497.0
2023-12-01 09:30:00,84.19,84.53,83.9,83.97,45370.0,81.4476,81.7765,81.1671,81.2348,45370.0
2023-12-01 10:00:00,83.99,84.2,83.91,83.92,26505.0,81.2541,81.4573,81.1767,81.1864,26505.0
2023-12-01 10:30:00,83.9,84.32,83.86,84.24,21496.0,81.1671,81.5734,81.1284,81.496,21496.0
2023-12-01 11:00:00,84.24,84.49,84.0,84.37,43510.0,81.496,81.7378,81.2638,81.6217,43510.0
2023-12-01 11:30:00,84.34,84.54,84.23,84.47,32652.0,81.5927,81.7862,81.4863,81.7185,32652.0
2023-12-01 12:00:00,84.43,84.69,84.43,84.63,48522.0,81.6798,81.9313,81.6798,81.8733,48522.0
2023-12-01 12:30:00,84.67,84.71,84.49,84.6,39734.0,81.912,81.9507,81.7378,81.8443,39734.0
2023-12-01 13:00:00,84.63,84.69,84.52,84.64,35214.0,81.8733,81.9313,81.7669,81.883,35214.0
2023-12-01 13:30:00,84.64,84.87,84.6,84.81,23441.0,81.883,82.1055,81.8443,82.0474,23441.0
2023-12-01 14:00:00,84.83,84.88,84.73,84.87,20540.0,82.0668,82.1151,81.97,82.1055,20540.0
2023-12-01 14:30:00,84.86,85.07,84.81,85.01,28430.0,82.0958,82.2989,82.0474,82.2409,28430.0
2023-12-01 15:00:00,85.0,85.03,84.91,85.0,18684.0,82.2312,82.2602,82.1442,82.2312,18684.0
2023-12-01 15:30:00,85.0,85.45,85.0,85.44,69247.0,82.2312,82.6666,82.2312,82.6569,69247.0
2023-12-04 09:30:00,84.81,85.8,84.8,85.51,19654.0,82.0474,83.0052,82.0377,82.7246,19654.0
2023-12-04 10:00:00,85.44,85.44,85.16,85.22,14708.0,82.6569,82.6569,82.386,82.4441,14708.0
2023-12-04 10:30:00,85.24,85.34,85.0,85.05,11295.0,82.4634,82.5602,82.2312,82.2796,11295.0
2023-12-04 11:00:00,85.05,85.15,84.96,85.03,14636.0,82.2796,82.3763,82.1925,82.2602,14636.0
2023-12-04 11:30:00,85.04,85.17,84.93,85.05,12779.0,82.2699,82.3957,82.1635,82.2796,12779.0
2023-12-04 12:00:00,85.06,85.07,84.91,85.03,7037.0,82.2893,82.2989,82.1442,82.2602,7037.0
2023-12-04 12:30:00,85.03,85.09,84.91,84.95,10342.0,82.2602,82.3183,82.1442,82.1829,10342.0
2023-12-04 13:00:00,84.93,84.95,84.83,84.83,8606.0,82.1635,82.1829,82.0668,82.0668,8606.0
2023-12-04 13:30:00,84.81,84.91,84.78,84.87,15685.0,82.0474,82.1442,82.0184,82.1055,15685.0
2023-12-04 14:00:00,84.9,85.11,84.89,85.05,11607.0,82.1345,82.3376,82.1248,82.2796,11607.0
2023-12-04 14:30:00,85.05,85.13,84.99,85.09,7122.0,82.2796,82.357,82.2216,82.3183,7122.0
2023-12-04 15:00:00,85.08,85.18,85.05,85.18,12216.0,82.3086,82.4054,82.2796,82.4054,12216.0
2023-12-04 15:30:00,85.2,85.41,85.15,85.36,38042.0,82.4247,82.6279,82.3763,82.5795,38042.0
2023-12-05 09:30:00,84.71,85.09,84.53,84.77,14388.0,81.9507,82.3183,81.7765,82.0087,14388.0
2023-12-05 10:00:00,84.79,85.04,84.43,84.43,26604.0,82.0281,82.2699,81.6798,81.6798,26604.0
2023-12-05 10:30:00,84.48,84.75,84.45,84.65,16300.0,81.7282,81.9894,81.6991,81.8926,16300.0
2023-12-05 11:00:00,84.7,84.72,84.36,84.72,16469.0,81.941,81.9603,81.6121,81.9603,16469.0
2023-12-05 11:30:00,84.74,84.79,84.57,84.68,13947.0,81.9797,82.0281,81.8152,81.9216,13947.0
2023-12-05 12:00:00,84.72,84.72,84.47,84.48,16622.0,81.9603,81.9603,81.7185,81.7282,16622.0
2023-12-05 12:30:00,84.46,84.5,84.2,84.22,24999.0,81.7088,81.7475,81.4573,81.4766,24999.0
2023-12-05 13:00:00,84.24,84.26,83.97,83.97,16739.0,81.496,81.5153,81.2348,81.2348,16739.0
2023-12-05 13:30:00,83.99,84.06,83.98,84.04,14528.0,81.2541,81.3218,81.2445,81.3025,14528.0
2023-12-05 14:00:00,84.04,84.19,83.96,84.15,19800.0,81.3025,81.4476,81.2251,81.4089,19800.0
2023-12-05 14:30:00,84.14,84.34,84.09,84.32,12961.0,81.3992,81.5927,81.3509,81.5734,12961.0
2023-12-05 15:00:00,84.31,84.31,84.11,84.17,23085.0,81.5637,81.5637,81.3702,81.4283,23085.0
2023-12-05 15:30:00,84.19,84.45,84.18,84.24,69881.0,81.4476,81.6991,81.4379,81.496,69881.0
2023-12-06 09:30:00,84.31,84.87,84.31,84.81,19356.0,81.5637,82.1055,81.5637,82.0474,19356.0
2023-12-06 10:00:00,84.9,85.03,84.69,84.79,22285.0,82.1345,82.2602,81.9313,82.0281,22285.0
2023-12-06 10:30:00,84.79,84.95,84.76,84.92,12774.0,82.0281,82.1829,81.999,82.1538,12774.0
2023-12-06 11:00:00,84.92,85.13,84.89,84.97,15444.0,82.1538,82.357,82.1248,82.2022,15444.0
2023-12-06 11:30:00,84.99,85.3,84.87,85.16,46364.0,82.2216,82.5215,82.1055,82.386,46364.0
2023-12-06 12:00:00,85.18,85.39,85.16,85.39,19766.0,82.4054,82.6085,82.386,82.6085,19766.0
2023-12-06 12:30:00,85.38,85.47,85.26,85.31,24042.0,82.5988,82.6859,82.4828,82.5311,24042.0
2023-12-06 13:00:00,85.35,85.39,85.21,85.39,13464.0,82.5698,82.6085,82.4344,82.6085,13464.0
2023-12-06 13:30:00,85.39,85.4,85.23,85.34,16115.0,82.6085,82.6182,82.4537,82.5602,16115.0
2023-12-06 14:00:00,85.33,85.33,85.05,85.09,21085.0,82.5505,82.5505,82.2796,82.3183,21085.0
2023-12-06 14:30:00,85.12,85.19,85.03,85.07,18027.0,82.3473,82.415,82.2602,82.2989,18027.0
2023-12-06 15:00:00,85.07,85.25,85.07,85.22,33964.0,82.2989,82.4731,82.2989,82.4441,33964.0
2023-12-06 15:30:00,85.22,85.26,85.05,85.19,75996.0,82.4441,82.4828,82.2796,82.415,75996.0
2023-12-07 09:30:00,85.18,85.19,84.67,85.05,10617.0,82.4054,82.415,81.912,82.2796,10617.0
2023-12-07 10:00:00,84.98,85.17,84.85,84.92,26999.0,82.2119,82.3957,82.0861,82.1538,26999.0
2023-12-07 10:30:00,84.95,85.01,84.69,84.72,22899.0,82.1829,82.2409,81.9313,81.9603,22899.0
2023-12-07 11:00:00,84.74,84.81,84.54,84.67,25743.0,81.9797,82.0474,81.7862,81.912,25743.0
2023-12-07 11:30:00,84.65,85.02,84.64,85.0,18472.0,81.8926,82.2506,81.883,82.2312,18472.0
2023-12-07 12:00:00,84.98,85.12,84.9,84.94,22051.0,82.2119,82.3473,82.1345,82.1732,22051.0
2023-12-07 12:30:00,84.92,85.07,84.91,84.95,17531.0,82.1538,82.2989,82.1442,82.1829,17531.0
2023-12-07 13:00:00,84.95,85.03,84.94,84.99,14222.0,82.1829,82.2602,82.1732,82.2216,14222.0
2023-12-07 13:30:00,84.99,85.02,84.79,84.83,33049.0,82.2216,82.2506,82.0281,82.0668,33049.0
2023-12-07 14:00:00,84.82,84.99,84.77,84.99,23327.0,82.0571,82.2216,82.0087,82.2216,23327.0
2023-12-07 14:30:00,85.0,85.01,84.89,84.93,23031.0,82.2312,82.2409,82.1248,82.1635,23031.0
2023-12-07 15:00:00,84.92,85.02,84.91,84.99,33339.0,82.1538,82.2506,82.1442,82.2216,33339.0
2023-12-07 15:30:00,85.0,85.1,84.92,85.07,100623.0,82.2312,82.328,82.1538,82.2989,100623.0
2023-12-08 09:30:00,84.84,85.43,84.84,85.37,6343.0,82.0764,82.6472,82.0764,82.5892,6343.0
2023-12-08 10:00:00,85.42,85.46,85.2,85.24,10290.0,82.6375,82.6762,82.4247,82.4634,10290.0
2023-12-08 10:30:00,85.23,85.38,85.02,85.38,39159.0,82.4537,82.5988,82.2506,82.5988,39159.0
2023-12-08 11:00:00,85.38,85.38,85.21,85.22,12107.0,82.5988,82.5988,82.4344,82.4441,12107.0
2023-12-08 11:30:00,85.27,85.32,85.2,85.2,8610.0,82.4924,82.5408,82.4247,82.4247,8610.0
2023-12-08 12:00:00,85.2,85.36,85.2,85.36,6029.0,82.4247,82.5795,82.4247,82.5795,6029.0
2023-12-08 12:30:00,85.35,85.47,85.35,85.47,6700.0,82.5698,82.6859,82.5698,82.6859,6700.0
2023-12-08 13:00:00,85.45,85.64,85.44,85.64,20561.0,82.6666,82.8504,82.6569,82.8504,20561.0
2023-12-08 13:30:00,85.64,85.69,85.57,85.69,22267.0,82.8504,82.8987,82.7827,82.8987,22267.0
2023-12-08 14:00:00,85.68,85.78,85.66,85.77,27301.0,82.8891,82.9858,82.8697,82.9761,27301.0
2023-12-08 14:30:00,85.78,85.83,85.73,85.77,32511.0,82.9858,83.0342,82.9374,82.9761,32511.0
2023-12-08 15:00:00,85.77,85.81,85.69,85.73,29524.0,82.9761,83.0148,82.8987,82.9374,29524.0
2023-12-08 15:30:00,85.74,85.79,85.59,85.72,101482.0,82.9471,82.9955,82.802,82.9278,101482.0
2023-12-11 09:30:00,85.94,86.36,85.79,86.29,62364.0,83.1406,83.5469,82.9955,83.4792,62364.0
2023-12-11 10:00:00,86.31,86.33,85.98,86.2,25461.0,83.4986,83.5179,83.1793,83.3921,25461.0
2023-12-11 10:30:00,86.2,86.38,86.17,86.33,21463.0,83.3921,83.5663,83.3631,83.5179,21463.0
2023-12-11 11:00:00,86.33,86.36,86.1,86.13,10263.0,83.5179,83.5469,83.2954,83.3244,10263.0
2023-12-11 11:30:00,86.13,86.22,86.04,86.22,8074.0,83.3244,83.4115,83.2373,83.4115,8074.0
2023-12-11 12:00:00,86.22,86.22,85.99,86.07,13552.0,83.4115,83.4115,83.189,83.2664,13552.0
2023-12-11 12:30:00,86.09,86.16,86.02,86.14,13044.0,83.2857,83.3534,83.218,83.3341,13044.0
2023-12-11 13:00:00,86.17,86.26,86.12,86.24,8057.0,83.3631,83.4502,83.3147,83.4308,8057.0
2023-12-11 13:30:00,86.22,86.28,86.15,86.15,15148.0,83.4115,83.4695,83.3438,83.3438,15148.0
2023-12-11 14:00:00,86.17,86.2,86.11,86.19,11124.0,83.3631,83.3921,83.3051,83.3825,11124.0
2023-12-11 14:30:00,86.19,86.25,86.16,86.19,23742.0,83.3825,83.4405,83.3534,83.3825,23742.0
2023-12-11 15:00:00,86.18,86.22,86.07,86.22,31239.0,83.3728,83.4115,83.2664,83.4115,31239.0
2023-12-11 15:30:00,86.21,86.36,86.17,86.32,91470.0,83.4018,83.5469,83.3631,83.5082,91470.0
2023-12-12 09:30:00,86.31,86.48,86.17,86.46,30336.0,83.4986,83.663,83.3631,83.6437,30336.0
2023-12-12 10:00:00,86.46,86.64,86.41,86.64,36084.0,83.6437,83.8178,83.5953,83.8178,36084.0
2023-12-12 10:30:00,86.64,86.7,86.49,86.61,18765.0,83.8178,83.8759,83.6727,83.7888,18765.0
2023-12-12 11:00:00,86.6,86.68,86.3,86.41,22201.0,83.7791,83.8565,83.4889,83.5953,22201.0
2023-12-12 11:30:00,86.41,86.55,86.38,86.46,12467.0,83.5953,83.7307,83.5663,83.6437,12467.0
2023-12-12 12:00:00,86.45,86.52,86.42,86.47,11155.0,83.634,83.7017,83.605,83.6533,11155.0
2023-12-12 12:30:00,86.46,86.52,86.37,86.5,24694.0,83.6437,83.7017,83.5566,83.6824,24694.0
2023-12-12 13:00:00,86.48,86.58,86.35,86.42,13277.0,83.663,83.7598,83.5373,83.605,13277.0
2023-12-12 13:30:00,86.41,86.42,86.2,86.24,12487.0,83.5953,83.605,83.3921,83.4308,12487.0
2023-12-12 14:00:00,86.22,86.22,86.01,86.07,12109.0,83.4115,83.4115,83.2083,83.2664,12109.0
2023-12-12 14:30:00,86.08,86.09,85.91,85.92,35108.0,83.276,83.2857,83.1116,83.1213,35108.0
2023-12-12 15:00:00,85.9,85.92,85.74,85.88,33573.0,83.1019,83.1213,82.9471,83.0826,33573.0
2023-12-12 15:30:00,85.88,85.91,85.68,85.89,54009.0,83.0826,83.1116,82.8891,83.0922,54009.0
2023-12-13 09:30:00,85.99,86.06,85.37,85.68,20269.0,83.189,83.2567,82.5892,82.8891,20269.0
2023-12-13 10:00:00,85.69,86.27,85.68,86.23,20969.0,82.8987,83.4599,82.8891,83.4212,20969.0
2023-12-13 10:30:00,86.2,86.21,86.08,86.16,11738.0,83.3921,83.4018,83.276,83.3534,11738.0
2023-12-13 11:00:00,86.17,86.42,86.17,86.42,11601.0,83.3631,83.605,83.3631,83.605,11601.0
2023-12-13 11:30:00,86.42,86.42,85.97,86.03,11137.0,83.605,83.605,83.1696,83.2277,11137.0
2023-12-13 12:00:00,86.0,86.04,85.98,85.99,4959.0,83.1987,83.2373,83.1793,83.189,4959.0
2023-12-13 12:30:00,85.99,85.99,85.81,85.82,3481.0,83.189,83.189,83.0148,83.0245,3481.0
2023-12-13 13:00:00,85.83,85.83,85.72,85.75,10043.0,83.0342,83.0342,82.9278,82.9568,10043.0
2023-12-13 13:30:00,85.73,85.82,85.7,85.82,16735.0,82.9374,83.0245,82.9084,83.0245,16735.0
2023-12-13 14:00:00,85.83,86.29,85.83,86.29,9524.0,83.0342,83.4792,83.0342,83.4792,9524.0
2023-12-13 14:30:00,86.32,86.68,86.29,86.61,19365.0,83.5082,83.8565,83.4792,83.7888,19365.0
2023-12-13 15:00:00,86.6,86.76,86.41,86.48,27656.0,83.7791,83.9339,83.5953,83.663,27656.0
2023-12-13 15:30:00,86.48,86.99,86.42,86.99,63771.0,83.663,84.1564,83.605,84.1564,63771.0
2023-12-14 09:30:00,87.0,87.7,86.94,87.44,57845.0,84.1661,84.8433,84.108,84.5917,57845.0
2023-12-14 10:00:00,87.44,87.48,86.68,86.72,26885.0,84.5917,84.6304,83.8565,83.8952,26885.0
2023-12-14 10:30:00,86.66,86.99,86.65,86.91,16174.0,83.8372,84.1564,83.8275,84.079,16174.0
2023-12-14 11:00:00,86.88,86.91,86.59,86.66,19872.0,84.05,84.079,83.7694,83.8372,19872.0
2023-12-14 11:30:00,86.63,87.06,86.62,87.02,15075.0,83.8081,84.2241,83.7985,84.1854,15075.0
2023-12-14 12:00:00,87.02,87.33,87.02,87.31,21092.0,84.1854,84.4853,84.1854,84.466,21092.0
2023-12-14 12:30:00,87.31,87.39,87.04,87.06,11513.0,84.466,84.5434,84.2048,84.2241,11513.0
2023-12-14 13:00:00,87.02,87.09,86.94,86.97,14927.0,84.1854,84.2531,84.108,84.1371,14927.0
2023-12-14 13:30:00,86.97,87.06,86.77,86.91,14001.0,84.1371,84.2241,83.9436,84.079,14001.0
2023-12-14 14:00:00,86.91,86.97,86.81,86.97,17317.0,84.079,84.1371,83.9823,84.1371,17317.0
2023-12-14 14:30:00,86.96,87.07,86.81,87.05,25519.0,84.1274,84.2338,83.9823,84.2144,25519.0
2023-12-14 15:00:00,87.05,87.34,86.96,87.34,24507.0,84.2144,84.495,84.1274,84.495,24507.0
2023-12-14 15:30:00,87.32,87.65,87.03,87.09,136730.0,84.4757,84.7949,84.1951,84.2531,136730.0
2023-12-15 09:30:00,87.15,87.66,87.05,87.08,33519.0,84.3112,84.8046,84.2144,84.2435,33519.0
2023-12-15 10:00:00,87.05,87.56,87.02,87.31,28188.0,84.2144,84.7078,84.1854,84.466,28188.0
2023-12-15 10:30:00,87.31,87.39,87.2,87.27,18412.0,84.466,84.5434,84.3596,84.4273,18412.0
2023-12-15 11:00:00,87.27,87.48,87.16,87.43,30741.0,84.4273,84.6304,84.3209,84.5821,30741.0
2023-12-15 11:30:00,87.43,87.5,87.26,87.34,17221.0,84.5821,84.6498,84.4176,84.495,17221.0
2023-12-15 12:00:00,87.36,87.4,87.24,87.3,18996.0,84.5144,84.553,84.3983,84.4563,18996.0
2023-12-15 12:30:00,87.3,87.34,87.25,87.28,28555.0,84.4563,84.495,84.4079,84.437,28555.0
2023-12-15 13:00:00,87.29,87.46,87.29,87.42,21092.0,84.4466,84.6111,84.4466,84.5724,21092.0
2023-12-15 13:30:00,87.43,87.51,87.25,87.32,20451.0,84.5821,84.6595,84.4079,84.4757,20451.0
2023-12-15 14:00:00,87.32,87.32,87.18,87.21,24027.0,84.4757,84.4757,84.3402,84.3692,24027.0
2023-12-15 14:30:00,87.21,87.3,87.2,87.23,21244.0,84.3692,84.4563,84.3596,84.3886,21244.0
2023-12-15 15:00:00,87.24,87.28,87.03,87.12,34488.0,84.3983,84.437,84.1951,84.2822,34488.0
2023-12-15 15:30:00,87.13,87.14,85.45,85.69,327439.0,84.2918,84.3015,82.6666,82.8987,327439.0
2023-12-18 09:30:00,85.71,86.02,85.62,86.02,35349.0,82.9181,83.218,82.831,83.218,35349.0
2023-12-18 10:00:00,86.06,86.52,85.99,86.32,40405.0,83.2567,83.7017,83.189,83.5082,40405.0
2023-12-18 10:30:00,86.31,86.75,86.3,86.7,27112.0,83.4986,83.9242,83.4889,83.8759,27112.0
2023-12-18 11:00:00,86.74,86.99,86.68,86.97,16129.0,83.9145,84.1564,83.8565,84.1371,16129.0
2023-12-18 11:30:00,86.96,87.01,86.79,86.97,14315.0,84.1274,84.1758,83.9629,84.1371,14315.0
2023-12-18 12:00:00,86.95,87.19,86.92,87.16,11627.0,84.1177,84.3499,84.0887,84.3209,11627.0
2023-12-18 12:30:00,87.16,87.24,87.1,87.2,13793.0,84.3209,84.3983,84.2628,84.3596,13793.0
2023-12-18 13:00:00,87.17,87.17,86.89,86.95,10269.0,84.3305,84.3305,84.0597,84.1177,10269.0
2023-12-18 13:30:00,86.98,87.15,86.94,87.15,8541.0,84.1467,84.3112,84.108,84.3112,8541.0
2023-12-18 14:00:00,87.17,87.27,87.11,87.25,12655.0,84.3305,84.4273,84.2725,84.4079,12655.0
2023-12-18 14:30:00,87.22,87.24,87.11,87.15,14198.0,84.3789,84.3983,84.2725,84.3112,14198.0
2023-12-18 15:00:00,87.11,87.17,87.02,87.17,18665.0,84.2725,84.3305,84.1854,84.3305,18665.0
2023-12-18 15:30:00,87.17,87.29,87.11,87.13,63929.0,84.3305,84.4466,84.2725,84.2918,63929.0
2023-12-19 09:30:00,87.28,87.45,86.65,86.94,18896.0,84.437,84.6014,83.8275,84.108,18896.0
2023-12-19 10:00:00,86.9,87.08,86.68,86.92,29366.0,84.0693,84.2435,83.8565,84.0887,29366.0
2023-12-19 10:30:00,86.92,87.14,86.92,86.99,12478.0,84.0887,84.3015,84.0887,84.1564,12478.0
2023-12-19 11:00:00,86.99,87.11,86.92,86.93,24241.0,84.1564,84.2725,84.0887,84.0984,24241.0
2023-12-19 11:30:00,86.94,86.99,86.84,86.95,17424.0,84.108,84.1564,84.0113,84.1177,17424.0
2023-12-19 12:00:00,86.96,87.02,86.94,87.0,12550.0,84.1274,84.1854,84.108,84.1661,12550.0
2023-12-19 12:30:00,87.0,87.1,86.98,87.09,13549.0,84.1661,84.2628,84.1467,84.2531,13549.0
2023-12-19 13:00:00,87.09,87.14,86.99,87.06,12727.0,84.2531,84.3015,84.1564,84.2241,12727.0
2023-12-19 13:30:00,87.09,87.26,87.09,87.23,12122.0,84.2531,84.4176,84.2531,84.3886,12122.0
2023-12-19 14:00:00,87.24,87.31,87.2,87.27,9434.0,84.3983,84.466,84.3596,84.4273,9434.0
2023-12-19 14:30:00,87.28,87.31,87.18,87.22,12057.0,84.437,84.466,84.3402,84.3789,12057.0
2023-12-19 15:00:00,87.23,87.34,87.19,87.23,13896.0,84.3886,84.495,84.3499,84.3886,13896.0
2023-12-19 15:30:00,87.25,87.35,87.18,87.26,69720.0,84.4079,84.5047,84.3402,84.4176,69720.0
2023-12-20 09:30:00,87.23,87.35,86.85,87.05,16559.0,84.3886,84.5047,84.021,84.2144,16559.0
2023-12-20 10:00:00,87.06,87.13,86.95,87.02,14387.0,84.2241,84.2918,84.1177,84.1854,14387.0
2023-12-20 10:30:00,87.08,87.48,87.03,87.44,11529.0,84.2435,84.6304,84.1951,84.5917,11529.0
2023-12-20 11:00:00,87.47,87.52,87.25,87.45,16748.0,84.6208,84.6691,84.4079,84.6014,16748.0
2023-12-20 11:30:00,87.46,87.52,87.42,87.49,8242.0,84.6111,84.6691,84.5724,84.6401,8242.0
2023-12-20 12:00:00,87.5,87.66,87.48,87.55,14066.0,84.6498,84.8046,84.6304,84.6982,14066.0
2023-12-20 12:30:00,87.57,87.68,87.53,87.63,9743.0,84.7175,84.8239,84.6788,84.7756,9743.0
2023-12-20 13:00:00,87.63,87.63,87.27,87.29,16680.0,84.7756,84.7756,84.4273,84.4466,16680.0
2023-12-20 13:30:00,87.29,87.38,87.26,87.35,12041.0,84.4466,84.5337,84.4176,84.5047,12041.0
2023-12-20 14:00:00,87.32,87.38,87.22,87.35,18340.0,84.4757,84.5337,84.3789,84.5047,18340.0
2023-12-20 14:30:00,87.39,87.39,86.85,86.87,22064.0,84.5434,84.5434,84.021,84.0403,22064.0
2023-12-20 15:00:00,86.85,86.93,86.7,86.73,18655.0,84.021,84.0984,83.8759,83.9049,18655.0
2023-12-20 15:30:00,86.71,86.85,86.36,86.37,108339.0,83.8855,84.021,83.5469,83.5566,108339.0
2023-12-21 09:30:00,86.86,87.31,86.86,87.18,14448.0,84.0306,84.466,84.0306,84.3402,14448.0
2023-12-21 10:00:00,87.16,87.27,86.67,86.72,23790.0,84.3209,84.4273,83.8468,83.8952,23790.0
2023-12-21 10:30:00,86.75,87.0,86.71,86.84,15356.0,83.9242,84.1661,83.8855,84.0113,15356.0
2023-12-21 11:00:00,86.87,87.0,86.75,87.0,12533.0,84.0403,84.1661,83.9242,84.1661,12533.0
2023-12-21 11:30:00,86.99,87.0,86.86,86.87,10943.0,84.1564,84.1661,84.0306,84.0403,10943.0
2023-12-21 12:00:00,86.79,86.82,86.62,86.62,9619.0,83.9629,83.9919,83.7985,83.7985,9619.0
2023-12-21 12:30:00,86.62,86.73,86.54,86.63,11027.0,83.7985,83.9049,83.7211,83.8081,11027.0
2023-12-21 13:00:00,86.66,86.84,86.6,86.79,18710.0,83.8372,84.0113,83.7791,83.9629,18710.0
2023-12-21 13:30:00,86.79,86.86,86.68,86.81,14992.0,83.9629,84.0306,83.8565,83.9823,14992.0
2023-12-21 14:00:00,86.81,87.0,86.78,86.98,13994.0,83.9823,84.1661,83.9532,84.1467,13994.0
2023-12-21 14:30:00,86.99,87.21,86.96,87.2,16606.0,84.1564,84.3692,84.1274,84.3596,16606.0
2023-12-21 15:00:00,87.22,87.46,87.21,87.41,28901.0,84.3789,84.6111,84.3692,84.5627,28901.0
2023-12-21 15:30:00,87.42,87.75,87.36,87.75,68954.0,84.5724,84.8916,84.5144,84.8916,68954.0
2023-12-22 09:30:00,88.04,88.2,87.73,88.05,12772.0,85.1722,85.327,84.8723,85.1819,12772.0
2023-12-22 10:00:00,87.97,88.09,87.86,88.08,19441.0,85.1045,85.2206,84.9981,85.2109,19441.0
2023-12-22 10:30:00,88.1,88.21,88.05,88.1,14023.0,85.2302,85.3367,85.1819,85.2302,14023.0
2023-12-22 11:00:00,88.07,88.14,87.97,88.14,12672.0,85.2012,85.2689,85.1045,85.2689,12672.0
2023-12-22 11:30:00,88.16,88.32,88.02,88.02,22228.0,85.2883,85.4431,85.1529,85.1529,22228.0
2023-12-22 12:00:00,88.06,88.1,87.96,88.02,9297.0,85.1915,85.2302,85.0948,85.1529,9297.0
2023-12-22 12:30:00,88.02,88.21,87.97,88.16,10294.0,85.1529,85.3367,85.1045,85.2883,10294.0
2023-12-22 13:00:00,88.17,88.18,88.11,88.11,7576.0,85.298,85.3076,85.2399,85.2399,7576.0
2023-12-22 13:30:00,88.1,88.12,87.96,87.97,5806.0,85.2302,85.2496,85.0948,85.1045,5806.0
2023-12-22 14:00:00,87.99,87.99,87.57,87.62,13576.0,85.1238,85.1238,84.7175,84.7659,13576.0
2023-12-22 14:30:00,87.6,87.91,87.54,87.89,14564.0,84.7465,85.0464,84.6885,85.0271,14564.0
2023-12-22 15:00:00,87.88,87.96,87.7,87.85,30854.0,85.0174,85.0948,84.8433,84.9884,30854.0
2023-12-22 15:30:00,87.84,88.04,87.74,87.97,59005.0,84.9787,85.1722,84.882,85.1045,59005.0
2023-12-26 09:30:00,87.83,88.06,87.76,87.88,11571.0,84.969,85.1915,84.9013,85.0174,11571.0
2023-12-26 10:00:00,87.86,88.05,87.84,88.02,7564.0,84.9981,85.1819,84.9787,85.1529,7564.0
2023-12-26 10:30:00,88.05,88.17,88.02,88.14,11155.0,85.1819,85.298,85.1529,85.2689,11155.0
2023-12-26 11:00:00,88.14,88.3,88.12,88.23,16651.0,85.2689,85.4237,85.2496,85.356,16651.0
2023-12-26 11:30:00,88.21,88.28,88.18,88.2,10588.0,85.3367,85.4044,85.3076,85.327,10588.0
2023-12-26 12:00:00,88.2,88.36,88.18,88.3,9335.0,85.327,85.4818,85.3076,85.4237,9335.0
2023-12-26 12:30:00,88.28,88.42,88.26,88.38,10687.0,85.4044,85.5398,85.385,85.5011,10687.0
2023-12-26 13:00:00,88.38,88.48,88.38,88.47,9664.0,85.5011,85.5979,85.5011,85.5882,9664.0
2023-12-26 13:30:00,88.47,88.55,88.43,88.53,12659.0,85.5882,85.6656,85.5495,85.6462,12659.0
2023-12-26 14:00:00,88.53,88.61,88.52,88.58,10114.0,85.6462,85.7236,85.6366,85.6946,10114.0
2023-12-26 14:30:00,88.59,88.66,88.53,88.66,18747.0,85.7043,85.772,85.6462,85.772,18747.0
2023-12-26 15:00:00,88.67,88.79,88.62,88.74,26060.0,85.7817,85.8978,85.7333,85.8494,26060.0
2023-12-26 15:30:00,88.71,88.77,88.5,88.56,32406.0,85.8204,85.8784,85.6172,85.6753,32406.0
2023-12-27 09:30:00,88.47,88.83,88.34,88.68,20667.0,85.5882,85.9365,85.4624,85.7914,20667.0
2023-12-27 10:00:00,88.74,88.85,88.71,88.8,13455.0,85.8494,85.9558,85.8204,85.9074,13455.0
2023-12-27 10:30:00,88.78,88.86,88.61,88.62,14102.0,85.8881,85.9655,85.7236,85.7333,14102.0
2023-12-27 11:00:00,88.59,88.69,88.49,88.5,9080.0,85.7043,85.801,85.6075,85.6172,9080.0
2023-12-27 11:30:00,88.52,88.58,88.41,88.46,8697.0,85.6366,85.6946,85.5301,85.5785,8697.0
2023-12-27 12:00:00,88.43,88.43,88.24,88.24,6637.0,85.5495,85.5495,85.3657,85.3657,6637.0
2023-12-27 12:30:00,88.21,88.27,88.1,88.14,7693.0,85.3367,85.3947,85.2302,85.2689,7693.0
2023-12-27 13:00:00,88.13,88.3,88.1,88.14,10050.0,85.2593,85.4237,85.2302,85.2689,10050.0
2023-12-27 13:30:00,88.14,88.14,88.04,88.07,10457.0,85.2689,85.2689,85.1722,85.2012,10457.0
2023-12-27 14:00:00,88.05,88.05,87.87,87.91,10994.0,85.1819,85.1819,85.0077,85.0464,10994.0
2023-12-27 14:30:00,87.91,87.93,87.83,87.93,9802.0,85.0464,85.0658,84.969,85.0658,9802.0
2023-12-27 15:00:00,87.92,88.15,87.91,88.14,11503.0,85.0561,85.2786,85.0464,85.2689,11503.0
2023-12-27 15:30:00,88.14,88.16,87.84,87.96,58701.0,85.2689,85.2883,84.9787,85.0948,58701.0
2023-12-28 09:30:00,87.5,88.19,87.5,88.08,54188.0,85.0688,85.7396,85.0688,85.6326,54188.0
2023-12-28 10:00:00,88.03,88.14,87.95,88.09,6664.0,85.584,85.691,85.5063,85.6424,6664.0
2023-12-28 10:30:00,88.09,88.2,87.84,87.84,13975.0,85.6424,85.7493,85.3993,85.3993,13975.0
2023-12-28 11:00:00,87.84,87.88,87.71,87.81,7787.0,85.3993,85.4382,85.2729,85.3701,7787.0
2023-12-28 11:30:00,87.8,87.88,87.73,87.83,5394.0,85.3604,85.4382,85.2924,85.3896,5394.0
2023-12-28 12:00:00,87.84,87.91,87.79,87.79,9790.0,85.3993,85.4674,85.3507,85.3507,9790.0
2023-12-28 12:30:00,87.8,88.0,87.8,87.96,27093.0,85.3604,85.5549,85.3604,85.516,27093.0
2023-12-28 13:00:00,87.95,88.03,87.85,88.01,12327.0,85.5063,85.584,85.409,85.5646,12327.0
2023-12-28 13:30:00,87.97,88.06,87.95,88.05,5751.0,85.5257,85.6132,85.5063,85.6035,5751.0
2023-12-28 14:00:00,88.07,88.26,88.0,88.22,11769.0,85.6229,85.8076,85.5549,85.7687,11769.0
2023-12-28 14:30:00,88.22,88.23,88.1,88.23,5648.0,85.7687,85.7785,85.6521,85.7785,5648.0
2023-12-28 15:00:00,88.25,88.26,88.11,88.12,12707.0,85.7979,85.8076,85.6618,85.6715,12707.0
2023-12-28 15:30:00,88.11,88.16,87.82,87.89,55182.0,85.6618,85.7104,85.3799,85.4479,55182.0
2023-12-29 09:30:00,88.02,88.41,87.9,88.14,8417.0,85.5743,85.9535,85.4576,85.691,8417.0
2023-12-29 10:00:00,88.14,88.32,87.9,87.99,13688.0,85.691,85.866,85.4576,85.5451,13688.0
2023-12-29 10:30:00,88.03,88.03,87.64,87.69,12662.0,85.584,85.584,85.2049,85.2535,12662.0
2023-12-29 11:00:00,87.73,87.77,87.54,87.57,9213.0,85.2924,85.3313,85.1076,85.1368,9213.0
2023-12-29 11:30:00,87.58,87.69,87.49,87.64,5102.0,85.1465,85.2535,85.059,85.2049,5102.0
2023-12-29 12:00:00,87.61,87.63,87.52,87.56,5549.0,85.1757,85.1951,85.0882,85.1271,5549.0
2023-12-29 12:30:00,87.56,87.76,87.56,87.72,3354.0,85.1271,85.3215,85.1271,85.2826,3354.0
2023-12-29 13:00:00,87.71,87.78,87.69,87.73,6458.0,85.2729,85.341,85.2535,85.2924,6458.0
2023-12-29 13:30:00,87.73,87.89,87.7,87.82,5617.0,85.2924,85.4479,85.2632,85.3799,5617.0
2023-12-29 14:00:00,87.84,87.96,87.81,87.89,7217.0,85.3993,85.516,85.3701,85.4479,7217.0
2023-12-29 14:30:00,87.91,87.96,87.88,87.9,12034.0,85.4674,85.516,85.4382,85.4576,12034.0
2023-12-29 15:00:00,87.89,87.97,87.84,87.95,10891.0,85.4479,85.5257,85.3993,85.5063,10891.0
2023-12-29 15:30:00,87.98,87.99,87.73,87.88,32649.0,85.5354,85.5451,85.2924,85.4382,32649.0
2024-01-02 09:30:00,87.82,87.98,87.36,87.98,18188.0,85.3799,85.5354,84.9326,85.5354,18188.0
2024-01-02 10:00:00,88.06,88.08,87.6,87.72,12541.0,85.6132,85.6326,85.166,85.2826,12541.0
2024-01-02 10:30:00,87.77,87.86,87.65,87.7,10438.0,85.3313,85.4188,85.2146,85.2632,10438.0
2024-01-02 11:00:00,87.69,87.97,87.69,87.89,7783.0,85.2535,85.5257,85.2535,85.4479,7783.0
2024-01-02 11:30:00,87.89,88.14,87.86,88.08,9596.0,85.4479,85.691,85.4188,85.6326,9596.0
2024-01-02 12:00:00,88.08,88.17,88.05,88.15,9164.0,85.6326,85.7201,85.6035,85.7007,9164.0
2024-01-02 12:30:00,88.14,88.19,87.97,87.98,12938.0,85.691,85.7396,85.5257,85.5354,12938.0
2024-01-02 13:00:00,87.98,88.07,87.98,88.03,16012.0,85.5354,85.6229,85.5354,85.584,16012.0
2024-01-02 13:30:00,88.03,88.12,87.96,87.97,16635.0,85.584,85.6715,85.516,85.5257,16635.0
2024-01-02 14:00:00,87.97,88.09,87.92,88.07,25184.0,85.5257,85.6424,85.4771,85.6229,25184.0
2024-01-02 14:30:00,88.08,88.09,87.92,88.03,21329.0,85.6326,85.6424,85.4771,85.584,21329.0
2024-01-02 15:00:00,88.03,88.03,87.51,87.77,44083.0,85.584,85.584,85.0785,85.3313,44083.0
2024-01-02 15:30:00,87.73,87.94,87.7,87.94,64307.0,85.2924,85.4965,85.2632,85.4965,64307.0
2024-01-03 09:30:00,87.77,87.94,87.4,87.84,18288.0,85.3313,85.4965,84.9715,85.3993,18288.0
2024-01-03 10:00:00,87.83,87.94,87.76,87.87,33358.0,85.3896,85.4965,85.3215,85.4285,33358.0
2024-01-03 10:30:00,87.85,87.87,87.53,87.65,18189.0,85.409,85.4285,85.0979,85.2146,18189.0
2024-01-03 11:00:00,87.66,87.74,87.57,87.72,11123.0,85.2243,85.3021,85.1368,85.2826,11123.0
2024-01-03 11:30:00,87.72,87.84,87.66,87.67,11170.0,85.2826,85.3993,85.2243,85.234,11170.0
2024-01-03 12:00:00,87.65,87.66,87.56,87.61,11695.0,85.2146,85.2243,85.1271,85.1757,11695.0
2024-01-03 12:30:00,87.64,87.76,87.62,87.76,7477.0,85.2049,85.3215,85.1854,85.3215,7477.0
2024-01-03 13:00:00,87.74,87.82,87.68,87.7,9480.0,85.3021,85.3799,85.2438,85.2632,9480.0
2024-01-03 13:30:00,87.7,87.77,87.57,87.58,10900.0,85.2632,85.3313,85.1368,85.1465,10900.0
2024-01-03 14:00:00,87.49,87.66,87.38,87.64,20572.0,85.059,85.2243,84.9521,85.2049,20572.0
2024-01-03 14:30:00,87.65,87.75,87.6,87.64,17903.0,85.2146,85.3118,85.166,85.2049,17903.0
2024-01-03 15:00:00,87.61,87.62,87.42,87.43,23571.0,85.1757,85.1854,84.991,85.0007,23571.0
2024-01-03 15:30:00,87.42,87.54,87.0,87.06,88085.0,84.991,85.1076,84.5826,84.641,88085.0
2024-01-04 09:30:00,87.15,87.61,86.9,87.54,19865.0,84.7285,85.1757,84.4854,85.1076,19865.0
2024-01-04 10:00:00,87.54,87.66,87.42,87.52,11792.0,85.1076,85.2243,84.991,85.0882,11792.0
2024-01-04 10:30:00,87.53,87.56,87.38,87.42,6855.0,85.0979,85.1271,84.9521,84.991,6855.0
2024-01-04 11:00:00,87.42,87.55,87.28,87.52,9825.0,84.991,85.1174,84.8549,85.0882,9825.0
2024-01-04 11:30:00,87.55,87.55,87.47,87.5,13616.0,85.1174,85.1174,85.0396,85.0688,13616.0
2024-01-04 12:00:00,87.48,87.54,87.43,87.54,17749.0,85.0493,85.1076,85.0007,85.1076,17749.0
2024-01-04 12:30:00,87.53,87.68,87.5,87.64,11721.0,85.0979,85.2438,85.0688,85.2049,11721.0
2024-01-04 13:00:00,87.64,87.69,87.48,87.59,10739.0,85.2049,85.2535,85.0493,85.1563,10739.0
2024-01-04 13:30:00,87.58,87.62,87.5,87.52,16268.0,85.1465,85.1854,85.0688,85.0882,16268.0
2024-01-04 14:00:00,87.52,87.56,87.43,87.45,26777.0,85.0882,85.1271,85.0007,85.0201,26777.0
2024-01-04 14:30:00,87.45,87.68,87.44,87.62,21349.0,85.0201,85.2438,85.0104,85.1854,21349.0
2024-01-04 15:00:00,87.63,87.73,87.57,87.73,20023.0,85.1951,85.2924,85.1368,85.2924,20023.0
2024-01-04 15:30:00,87.73,87.83,87.59,87.73,83580.0,85.2924,85.3896,85.1563,85.2924,83580.0
2024-01-05 09:30:00,87.71,87.78,87.4,87.63,10995.0,85.2729,85.341,84.9715,85.1951,10995.0
2024-01-05 10:00:00,87.59,87.91,87.52,87.56,24673.0,85.1563,85.4674,85.0882,85.1271,24673.0
2024-01-05 10:30:00,87.56,87.76,87.52,87.67,19138.0,85.1271,85.3215,85.0882,85.234,19138.0
2024-01-05 11:00:00,87.64,87.7,87.53,87.53,9077.0,85.2049,85.2632,85.0979,85.0979,9077.0
2024-01-05 11:30:00,87.59,87.63,87.51,87.53,5292.0,85.1563,85.1951,85.0785,85.0979,5292.0
2024-01-05 12:00:00,87.52,87.53,87.25,87.3,5038.0,85.0882,85.0979,84.8257,84.8743,5038.0
2024-01-05 12:30:00,87.34,87.37,87.23,87.3,10572.0,84.9132,84.9424,84.8063,84.8743,10572.0
2024-01-05 13:00:00,87.28,87.35,87.19,87.26,4130.0,84.8549,84.9229,84.7674,84.8354,4130.0
2024-01-05 13:30:00,87.28,87.56,87.28,87.55,13757.0,84.8549,85.1271,84.8549,85.1174,13757.0
2024-01-05 14:00:00,87.57,87.81,87.57,87.73,18890.0,85.1368,85.3701,85.1368,85.2924,18890.0
2024-01-05 14:30:00,87.75,87.86,87.69,87.7,14574.0,85.3118,85.4188,85.2535,85.2632,14574.0
2024-01-05 15:00:00,87.7,87.77,87.59,87.67,15391.0,85.2632,85.3313,85.1563,85.234,15391.0
2024-01-05 15:30:00,87.66,87.8,87.54,87.78,49810.0,85.2243,85.3604,85.1076,85.341,49810.0
2024-01-08 09:30:00,88.0,88.27,87.6,88.24,9623.0,85.5549,85.8174,85.166,85.7882,9623.0
2024-01-08 10:00:00,88.3,88.65,88.3,88.65,16574.0,85.8465,86.1868,85.8465,86.1868,16574.0
2024-01-08 10:30:00,88.69,88.86,88.55,88.73,16972.0,86.2257,86.391,86.0896,86.2646,16972.0
2024-01-08 11:00:00,88.75,88.95,88.69,88.95,8672.0,86.284,86.4785,86.2257,86.4785,8672.0
2024-01-08 11:30:00,88.95,89.03,88.9,88.98,9052.0,86.4785,86.5562,86.4299,86.5076,9052.0
2024-01-08 12:00:00,89.0,89.1,88.99,89.1,12315.0,86.5271,86.6243,86.5174,86.6243,12315.0
2024-01-08 12:30:00,89.1,89.22,89.1,89.12,7816.0,86.6243,86.741,86.6243,86.6437,7816.0
2024-01-08 13:00:00,89.11,89.16,88.96,88.98,9378.0,86.634,86.6826,86.4882,86.5076,9378.0
2024-01-08 13:30:00,88.98,89.03,88.88,89.01,10275.0,86.5076,86.5562,86.4104,86.5368,10275.0
2024-01-08 14:00:00,89.03,89.11,88.92,89.11,14538.0,86.5562,86.634,86.4493,86.634,14538.0
2024-01-08 14:30:00,89.12,89.17,89.09,89.16,11891.0,86.6437,86.6924,86.6146,86.6826,11891.0
2024-01-08 15:00:00,89.17,89.17,89.05,89.13,19241.0,86.6924,86.6924,86.5757,86.6535,19241.0
2024-01-08 15:30:00,89.13,89.27,89.0,89.16,65623.0,86.6535,86.7896,86.5271,86.6826,65623.0
2024-01-09 09:30:00,89.01,89.28,88.68,89.17,17375.0,86.5368,86.7993,86.216,86.6924,17375.0
2024-01-09 10:00:00,89.18,89.31,89.01,89.25,6038.0,86.7021,86.8285,86.5368,86.7701,6038.0
2024-01-09 10:30:00,89.25,89.3,89.05,89.05,10412.0,86.7701,86.8187,86.5757,86.5757,10412.0
2024-01-09 11:00:00,89.05,89.21,88.97,89.16,8613.0,86.5757,86.7312,86.4979,86.6826,8613.0
2024-01-09 11:30:00,89.2,89.24,89.08,89.21,4778.0,86.7215,86.7604,86.6049,86.7312,4778.0
2024-01-09 12:00:00,89.26,89.34,89.24,89.33,8509.0,86.7799,86.8576,86.7604,86.8479,8509.0
2024-01-09 12:30:00,89.32,89.38,89.29,89.38,14120.0,86.8382,86.8965,86.809,86.8965,14120.0
2024-01-09 13:00:00,89.37,89.46,89.25,89.25,7570.0,86.8868,86.9743,86.7701,86.7701,7570.0
2024-01-09 13:30:00,89.25,89.49,89.2,89.44,9008.0,86.7701,87.0035,86.7215,86.9548,9008.0
2024-01-09 14:00:00,89.45,89.47,89.35,89.43,5793.0,86.9646,86.984,86.8674,86.9451,5793.0
2024-01-09 14:30:00,89.41,89.42,89.28,89.41,7484.0,86.9257,86.9354,86.7993,86.9257,7484.0
2024-01-09 15:00:00,89.4,89.44,89.28,89.34,11706.0,86.916,86.9548,86.7993,86.8576,11706.0
2024-01-09 15:30:00,89.32,89.5,89.21,89.45,60039.0,86.8382,87.0132,86.7312,86.9646,60039.0
2024-01-10 09:30:00,89.5,90.28,89.29,89.96,36975.0,87.0132,87.7715,86.809,87.4604,36975.0
2024-01-10 10:00:00,89.93,89.99,89.62,89.71,49855.0,87.4312,87.4896,87.1298,87.2173,49855.0
2024-01-10 10:30:00,89.69,89.9,89.68,89.87,12091.0,87.1979,87.4021,87.1882,87.3729,12091.0
2024-01-10 11:00:00,89.88,90.07,89.85,90.07,13817.0,87.3826,87.5673,87.3535,87.5673,13817.0
2024-01-10 11:30:00,90.07,90.31,90.05,90.31,14348.0,87.5673,87.8007,87.5479,87.8007,14348.0
2024-01-10 12:00:00,90.31,90.32,90.04,90.19,12102.0,87.8007,87.8104,87.5382,87.684,12102.0
2024-01-10 12:30:00,90.19,90.23,90.11,90.21,16417.0,87.684,87.7229,87.6062,87.7035,16417.0
2024-01-10 13:00:00,90.22,90.25,90.14,90.15,14648.0,87.7132,87.7423,87.6354,87.6451,14648.0
2024-01-10 13:30:00,90.16,90.35,90.14,90.34,13241.0,87.6548,87.8396,87.6354,87.8298,13241.0
2024-01-10 14:00:00,90.31,90.61,90.28,90.52,18832.0,87.8007,88.0923,87.7715,88.0048,18832.0
2024-01-10 14:30:00,90.52,90.6,90.48,90.6,15417.0,88.0048,88.0826,87.966,88.0826,15417.0
2024-01-10 15:00:00,90.6,90.75,90.45,90.45,36449.0,88.0826,88.2285,87.9368,87.9368,36449.0
2024-01-10 15:30:00,90.42,90.47,90.15,90.28,107269.0,87.9076,87.9562,87.6451,87.7715,107269.0
2024-01-11 09:30:00,90.48,90.67,90.12,90.43,23610.0,87.966,88.1507,87.616,87.9173,23610.0
2024-01-11 10:00:00,90.45,90.45,90.19,90.38,33185.0,87.9368,87.9368,87.684,87.8687,33185.0
2024-01-11 10:30:00,90.45,90.5,90.3,90.35,24878.0,87.9368,87.9854,87.791,87.8396,24878.0
2024-01-11 11:00:00,90.41,90.44,90.17,90.44,19426.0,87.8979,87.9271,87.6646,87.9271,19426.0
2024-01-11 11:30:00,90.43,90.53,90.25,90.33,14867.0,87.9173,88.0146,87.7423,87.8201,14867.0
2024-01-11 12:00:00,90.33,90.37,90.19,90.2,9307.0,87.8201,87.859,87.684,87.6937,9307.0
2024-01-11 12:30:00,90.15,90.25,90.06,90.16,8167.0,87.6451,87.7423,87.5576,87.6548,8167.0
2024-01-11 13:00:00,90.16,90.51,90.15,90.47,22099.0,87.6548,87.9951,87.6451,87.9562,22099.0
2024-01-11 13:30:00,90.47,90.6,90.38,90.55,26546.0,87.9562,88.0826,87.8687,88.034,26546.0
2024-01-11 14:00:00,90.6,90.63,90.44,90.62,18295.0,88.0826,88.1118,87.9271,88.1021,18295.0
2024-01-11 14:30:00,90.67,90.82,90.65,90.79,48052.0,88.1507,88.2965,88.1312,88.2673,48052.0
2024-01-11 15:00:00,90.8,91.05,90.75,91.02,23513.0,88.2771,88.5201,88.2285,88.4909,23513.0
2024-01-11 15:30:00,91.01,91.16,90.74,90.92,78018.0,88.4812,88.6271,88.2187,88.3937,78018.0
2024-01-12 09:30:00,91.61,91.95,91.56,91.81,19197.0,89.0646,89.3951,89.0159,89.259,19197.0
2024-01-12 10:00:00,91.78,91.91,91.68,91.88,31184.0,89.2298,89.3562,89.1326,89.3271,31184.0
2024-01-12 10:30:00,91.89,91.96,91.8,91.88,8232.0,89.3368,89.4048,89.2493,89.3271,8232.0
2024-01-12 11:00:00,91.82,92.16,91.82,92.11,15041.0,89.2687,89.5993,89.2687,89.5507,15041.0
2024-01-12 11:30:00,92.15,92.16,91.72,91.8,10307.0,89.5896,89.5993,89.1715,89.2493,10307.0
2024-01-12 12:00:00,91.79,91.86,91.68,91.82,21194.0,89.2396,89.3076,89.1326,89.2687,21194.0
2024-01-12 12:30:00,91.82,91.85,91.72,91.75,30894.0,89.2687,89.2979,89.1715,89.2007,30894.0
2024-01-12 13:00:00,91.73,91.95,91.73,91.95,24160.0,89.1812,89.3951,89.1812,89.3951,24160.0
2024-01-12 13:30:00,91.9,92.09,91.9,91.99,7873.0,89.3465,89.5312,89.3465,89.434,7873.0
2024-01-12 14:00:00,91.97,92.03,91.8,91.81,13323.0,89.4146,89.4729,89.2493,89.259,13323.0
2024-01-12 14:30:00,91.8,91.81,91.42,91.43,19382.0,89.2493,89.259,88.8798,88.8896,19382.0
2024-01-12 15:00:00,91.42,91.47,91.26,91.37,23531.0,88.8798,88.9284,88.7243,88.8312,23531.0
2024-01-12 15:30:00,91.35,91.48,91.28,91.37,81231.0,88.8118,88.9382,88.7437,88.8312,81231.0
2024-01-16 09:30:00,90.78,91.47,90.33,90.41,24471.0,88.2576,88.9284,87.8201,87.8979,24471.0
2024-01-16 10:00:00,90.48,90.71,90.45,90.68,15801.0,87.966,88.1896,87.9368,88.1604,15801.0
2024-01-16 10:30:00,90.61,90.82,90.6,90.68,13127.0,88.0923,88.2965,88.0826,88.1604,13127.0
2024-01-16 11:00:00,90.63,90.71,90.41,90.52,14783.0,88.1118,88.1896,87.8979,88.0048,14783.0
2024-01-16 11:30:00,90.53,90.55,90.12,90.17,27360.0,88.0146,88.034,87.616,87.6646,27360.0
2024-01-16 12:00:00,90.17,90.19,89.97,89.97,24623.0,87.6646,87.684,87.4701,87.4701,24623.0
2024-01-16 12:30:00,89.96,90.05,89.94,89.98,17135.0,87.4604,87.5479,87.441,87.4798,17135.0
2024-01-16 13:00:00,90.0,90.34,90.0,90.28,5949.0,87.4993,87.8298,87.4993,87.7715,5949.0
2024-01-16 13:30:00,90.31,90.36,89.94,89.98,19128.0,87.8007,87.8493,87.441,87.4798,19128.0
2024-01-16 14:00:00,89.98,90.08,89.93,90.08,20013.0,87.4798,87.5771,87.4312,87.5771,20013.0
2024-01-16 14:30:00,90.09,90.22,90.04,90.22,17469.0,87.5868,87.7132,87.5382,87.7132,17469.0
2024-01-16 15:00:00,90.23,90.4,90.2,90.28,22768.0,87.7229,87.8882,87.6937,87.7715,22768.0
2024-01-16 15:30:00,90.29,90.41,90.24,90.38,74892.0,87.7812,87.8979,87.7326,87.8687,74892.0
2024-01-17 09:30:00,90.3,90.78,89.97,90.01,19957.0,87.791,88.2576,87.4701,87.509,19957.0
2024-01-17 10:00:00,89.99,90.15,89.98,90.09,13788.0,87.4896,87.6451,87.4798,87.5868,13788.0
2024-01-17 10:30:00,90.07,90.25,90.05,90.13,12577.0,87.5673,87.7423,87.5479,87.6257,12577.0
2024-01-17 11:00:00,90.13,90.24,90.08,90.13,11356.0,87.6257,87.7326,87.5771,87.6257,11356.0
2024-01-17 11:30:00,90.13,90.36,90.1,90.16,21097.0,87.6257,87.8493,87.5965,87.6548,21097.0
2024-01-17 12:00:00,90.15,90.23,90.11,90.13,14773.0,87.6451,87.7229,87.6062,87.6257,14773.0
2024-01-17 12:30:00,90.14,90.22,90.08,90.17,14327.0,87.6354,87.7132,87.5771,87.6646,14327.0
2024-01-17 13:00:00,90.19,90.32,90.13,90.21,13118.0,87.684,87.8104,87.6257,87.7035,13118.0
2024-01-17 13:30:00,90.2,90.21,90.08,90.2,14659.0,87.6937,87.7035,87.5771,87.6937,14659.0
2024-01-17 14:00:00,90.2,90.38,90.17,90.38,23321.0,87.6937,87.8687,87.6646,87.8687,23321.0
2024-01-17 14:30:00,90.39,90.51,90.35,90.49,22757.0,87.8785,87.9951,87.8396,87.9757,22757.0
2024-01-17 15:00:00,90.5,90.5,90.18,90.22,15568.0,87.9854,87.9854,87.6743,87.7132,15568.0
2024-01-17 15:30:00,90.22,90.37,90.19,90.34,55345.0,87.7132,87.859,87.684,87.8298,55345.0
2024-01-18 09:30:00,90.61,91.1,90.61,90.85,13288.0,88.0923,88.5687,88.0923,88.3257,13288.0
2024-01-18 10:00:00,90.85,91.02,90.8,91.02,4251.0,88.3257,88.4909,88.2771,88.4909,4251.0
2024-01-18 10:30:00,91.04,91.2,90.98,91.0,12620.0,88.5104,88.6659,88.4521,88.4715,12620.0
2024-01-18 11:00:00,90.99,91.24,90.89,91.23,18689.0,88.4618,88.7048,88.3646,88.6951,18689.0
2024-01-18 11:30:00,91.21,91.21,91.07,91.08,8227.0,88.6757,88.6757,88.5396,88.5493,8227.0
2024-01-18 12:00:00,91.05,91.1,90.95,91.1,8151.0,88.5201,88.5687,88.4229,88.5687,8151.0
2024-01-18 12:30:00,90.98,91.06,90.89,90.99,12148.0,88.4521,88.5298,88.3646,88.4618,12148.0
2024-01-18 13:00:00,90.9,90.91,90.84,90.9,10947.0,88.3743,88.384,88.3159,88.3743,10947.0
2024-01-18 13:30:00,90.89,90.92,90.85,90.92,29422.0,88.3646,88.3937,88.3257,88.3937,29422.0
2024-01-18 14:00:00,90.92,91.14,90.9,91.14,9518.0,88.3937,88.6076,88.3743,88.6076,9518.0
2024-01-18 14:30:00,91.15,91.21,91.04,91.21,10682.0,88.6173,88.6757,88.5104,88.6757,10682.0
2024-01-18 15:00:00,91.21,91.44,91.17,91.42,14886.0,88.6757,88.8993,88.6368,88.8798,14886.0
2024-01-18 15:30:00,91.42,91.42,91.03,91.03,91635.0,88.8798,88.8798,88.5007,88.5007,91635.0
2024-01-19 09:30:00,91.18,91.92,91.18,91.92,29027.0,88.6465,89.3659,88.6465,89.3659,29027.0
2024-01-19 10:00:00,91.92,92.11,91.66,91.99,10922.0,89.3659,89.5507,89.1132,89.434,10922.0
2024-01-19 10:30:00,92.01,92.03,91.81,91.99,13401.0,89.4534,89.4729,89.259,89.434,13401.0
2024-01-19 11:00:00,91.97,92.16,91.9,92.13,9327.0,89.4146,89.5993,89.3465,89.5701,9327.0
2024-01-19 11:30:00,92.11,92.11,91.93,92.08,8771.0,89.5507,89.5507,89.3757,89.5215,8771.0
2024-01-19 12:00:00,92.07,92.16,92.02,92.15,8389.0,89.5118,89.5993,89.4632,89.5896,8389.0
2024-01-19 12:30:00,92.18,92.33,92.18,92.33,12822.0,89.6187,89.7645,89.6187,89.7645,12822.0
2024-01-19 13:00:00,92.34,92.39,92.3,92.39,7959.0,89.7743,89.8229,89.7354,89.8229,7959.0
2024-01-19 13:30:00,92.41,92.56,92.41,92.53,8426.0,89.8423,89.9882,89.8423,89.959,8426.0
2024-01-19 14:00:00,92.55,92.67,92.52,92.59,14494.0,89.9784,90.0951,89.9493,90.0173,14494.0
2024-01-19 14:30:00,92.56,92.71,92.47,92.7,12578.0,89.9882,90.134,89.9007,90.1243,12578.0
2024-01-19 15:00:00,92.69,92.71,92.6,92.69,12211.0,90.1145,90.134,90.027,90.1145,12211.0
2024-01-19 15:30:00,92.67,92.78,92.62,92.67,45474.0,90.0951,90.202,90.0465,90.0951,45474.0
2024-01-22 09:30:00,93.0,93.3,92.92,93.09,13659.0,90.4159,90.7076,90.3382,90.5034,13659.0
2024-01-22 10:00:00,93.14,93.22,92.93,93.22,8263.0,90.552,90.6298,90.3479,90.6298,8263.0
2024-01-22 10:30:00,93.19,93.45,93.12,93.45,6594.0,90.6007,90.8534,90.5326,90.8534,6594.0
2024-01-22 11:00:00,93.39,93.5,93.3,93.5,7132.0,90.7951,90.902,90.7076,90.902,7132.0
2024-01-22 11:30:00,93.48,93.53,93.25,93.38,5353.0,90.8826,90.9312,90.659,90.7854,5353.0
2024-01-22 12:00:00,93.41,93.43,93.23,93.32,5469.0,90.8145,90.834,90.6395,90.727,5469.0
2024-01-22 12:30:00,93.24,93.48,93.24,93.48,9529.0,90.6493,90.8826,90.6493,90.8826,9529.0
2024-01-22 13:00:00,93.5,93.56,93.45,93.45,6603.0,90.902,90.9604,90.8534,90.8534,6603.0
2024-01-22 13:30:00,93.46,93.63,93.46,93.6,8369.0,90.8632,91.0284,90.8632,90.9993,8369.0
2024-01-22 14:00:00,93.6,93.73,93.6,93.73,8529.0,90.9993,91.1256,90.9993,91.1256,8529.0
2024-01-22 14:30:00,93.72,93.74,93.52,93.57,14575.0,91.1159,91.1354,90.9215,90.9701,14575.0
2024-01-22 15:00:00,93.59,93.59,93.46,93.56,14949.0,90.9895,90.9895,90.8632,90.9604,14949.0
2024-01-22 15:30:00,93.56,93.63,93.35,93.4,34642.0,90.9604,91.0284,90.7562,90.8048,34642.0
2024-01-23 09:30:00,93.07,93.5,92.77,93.32,46470.0,90.484,90.902,90.1923,90.727,46470.0
2024-01-23 10:00:00,93.28,93.31,92.99,93.2,18647.0,90.6882,90.7173,90.4062,90.6104,18647.0
2024-01-23 10:30:00,93.2,93.25,93.06,93.09,12391.0,90.6104,90.659,90.4743,90.5034,12391.0
2024-01-23 11:00:00,93.1,93.18,92.88,93.08,17137.0,90.5132,90.5909,90.2993,90.4937,17137.0
2024-01-23 11:30:00,93.16,93.19,93.02,93.08,6819.0,90.5715,90.6007,90.4354,90.4937,6819.0
2024-01-23 12:00:00,93.08,93.1,92.99,93.04,7333.0,90.4937,90.5132,90.4062,90.4548,7333.0
2024-01-23 12:30:00,93.06,93.1,92.98,93.02,12787.0,90.4743,90.5132,90.3965,90.4354,12787.0
2024-01-23 13:00:00,93.01,93.03,92.8,92.85,9492.0,90.4257,90.4451,90.2215,90.2701,9492.0
2024-01-23 13:30:00,92.88,92.94,92.77,92.92,8902.0,90.2993,90.3576,90.1923,90.3382,8902.0
2024-01-23 14:00:00,92.96,93.02,92.88,92.96,7469.0,90.377,90.4354,90.2993,90.377,7469.0
2024-01-23 14:30:00,93.0,93.14,92.97,93.06,16350.0,90.4159,90.552,90.3868,90.4743,16350.0
2024-01-23 15:00:00,93.05,93.11,93.0,93.07,7988.0,90.4645,90.5229,90.4159,90.484,7988.0
2024-01-23 15:30:00,93.06,93.1,92.91,92.99,31906.0,90.4743,90.5132,90.3284,90.4062,31906.0
2024-01-24 09:30:00,93.14,93.38,92.73,93.18,37284.0,90.552,90.7854,90.1534,90.5909,37284.0
2024-01-24 10:00:00,93.19,93.35,93.07,93.16,12842.0,90.6007,90.7562,90.484,90.5715,12842.0
2024-01-24 10:30:00,93.18,93.53,93.12,93.24,16023.0,90.5909,90.9312,90.5326,90.6493,16023.0
2024-01-24 11:00:00,93.24,93.32,93.19,93.29,17773.0,90.6493,90.727,90.6007,90.6979,17773.0
2024-01-24 11:30:00,93.3,93.35,93.15,93.24,17956.0,90.7076,90.7562,90.5618,90.6493,17956.0
2024-01-24 12:00:00,93.26,93.33,93.21,93.27,15908.0,90.6687,90.7368,90.6201,90.6784,15908.0
2024-01-24 12:30:00,93.28,93.3,93.2,93.27,7000.0,90.6882,90.7076,90.6104,90.6784,7000.0
2024-01-24 13:00:00,93.27,93.29,93.15,93.19,21487.0,90.6784,90.6979,90.5618,90.6007,21487.0
2024-01-24 13:30:00,93.19,93.2,92.92,93.03,15417.0,90.6007,90.6104,90.3382,90.4451,15417.0
2024-01-24 14:00:00,93.03,93.04,92.85,92.93,29360.0,90.4451,90.4548,90.2701,90.3479,29360.0
2024-01-24 14:30:00,92.92,92.98,92.76,92.79,17629.0,90.3382,90.3965,90.1826,90.2118,17629.0
2024-01-24 15:00:00,92.78,92.89,92.69,92.75,16094.0,90.202,90.309,90.1145,90.1729,16094.0
2024-01-24 15:30:00,92.74,92.92,92.62,92.7,38472.0,90.1632,90.3382,90.0465,90.1243,38472.0
2024-01-25 09:30:00,93.15,93.15,92.73,92.79,16543.0,90.5618,90.5618,90.1534,90.2118,16543.0
2024-01-25 10:00:00,92.93,92.93,92.62,92.88,8780.0,90.3479,90.3479,90.0465,90.2993,8780.0
2024-01-25 10:30:00,92.91,92.91,92.67,92.79,7682.0,90.3284,90.3284,90.0951,90.2118,7682.0
2024-01-25 11:00:00,92.79,93.07,92.79,93.07,25490.0,90.2118,90.484,90.2118,90.484,25490.0
2024-01-25 11:30:00,93.09,93.14,92.94,92.94,14715.0,90.5034,90.552,90.3576,90.3576,14715.0
2024-01-25 12:00:00,92.9,92.9,92.66,92.79,6786.0,90.3187,90.3187,90.0854,90.2118,6786.0
2024-01-25 12:30:00,92.83,92.83,92.64,92.68,7368.0,90.2507,90.2507,90.0659,90.1048,7368.0
2024-01-25 13:00:00,92.71,92.82,92.44,92.49,9521.0,90.134,90.2409,89.8715,89.9201,9521.0
2024-01-25 13:30:00,92.47,92.51,92.34,92.39,24377.0,89.9007,89.9395,89.7743,89.8229,24377.0
2024-01-25 14:00:00,92.38,92.45,92.3,92.44,21862.0,89.8132,89.8812,89.7354,89.8715,21862.0
2024-01-25 14:30:00,92.44,92.54,92.29,92.41,24335.0,89.8715,89.9687,89.7257,89.8423,24335.0
2024-01-25 15:00:00,92.4,92.41,92.26,92.31,20888.0,89.8326,89.8423,89.6965,89.7451,20888.0
2024-01-25 15:30:00,92.31,92.46,92.23,92.33,65718.0,89.7451,89.8909,89.6673,89.7645,65718.0
2024-01-26 09:30:00,92.47,92.83,92.41,92.58,24110.0,89.9007,90.2507,89.8423,90.0076,24110.0
2024-01-26 10:00:00,92.58,92.77,92.53,92.7,16238.0,90.0076,90.1923,89.959,90.1243,16238.0
2024-01-26 10:30:00,92.7,92.95,92.63,92.69,31287.0,90.1243,90.3673,90.0562,90.1145,31287.0
2024-01-26 11:00:00,92.66,92.74,92.58,92.7,16069.0,90.0854,90.1632,90.0076,90.1243,16069.0
2024-01-26 11:30:00,92.73,92.84,92.67,92.8,11634.0,90.1534,90.2604,90.0951,90.2215,11634.0
2024-01-26 12:00:00,92.78,92.8,92.67,92.71,5900.0,90.202,90.2215,90.0951,90.134,5900.0
2024-01-26 12:30:00,92.67,92.68,92.56,92.68,6800.0,90.0951,90.1048,89.9882,90.1048,6800.0
2024-01-26 13:00:00,92.67,92.7,92.57,92.64,5482.0,90.0951,90.1243,89.9979,90.0659,5482.0
2024-01-26 13:30:00,92.65,92.66,92.25,92.3,21997.0,90.0757,90.0854,89.6868,89.7354,21997.0
2024-01-26 14:00:00,92.3,92.51,92.29,92.47,9137.0,89.7354,89.9395,89.7257,89.9007,9137.0
2024-01-26 14:30:00,92.48,92.52,92.39,92.44,13472.0,89.9104,89.9493,89.8229,89.8715,13472.0
2024-01-26 15:00:00,92.46,92.46,92.29,92.37,15687.0,89.8909,89.8909,89.7257,89.8034,15687.0
2024-01-26 15:30:00,92.36,92.37,92.18,92.22,83079.0,89.7937,89.8034,89.6187,89.6576,83079.0
2024-01-29 09:30:00,92.07,92.2,91.74,92.06,25692.0,89.5118,89.6382,89.1909,89.5021,25692.0
2024-01-29 10:00:00,92.13,92.19,91.87,91.91,6074.0,89.5701,89.6284,89.3173,89.3562,6074.0
2024-01-29 10:30:00,91.95,92.08,91.84,92.08,14008.0,89.3951,89.5215,89.2882,89.5215,14008.0
2024-01-29 11:00:00,92.12,92.15,91.97,92.04,8214.0,89.5604,89.5896,89.4146,89.4826,8214.0
2024-01-29 11:30:00,92.06,92.2,92.03,92.19,12602.0,89.5021,89.6382,89.4729,89.6284,12602.0
2024-01-29 12:00:00,92.19,92.29,92.09,92.29,23094.0,89.6284,89.7257,89.5312,89.7257,23094.0
2024-01-29 12:30:00,92.29,92.33,92.14,92.19,9685.0,89.7257,89.7645,89.5798,89.6284,9685.0
2024-01-29 13:00:00,92.2,92.34,92.2,92.34,12873.0,89.6382,89.7743,89.6382,89.7743,12873.0
2024-01-29 13:30:00,92.3,92.34,92.17,92.17,8306.0,89.7354,89.7743,89.609,89.609,8306.0
2024-01-29 14:00:00,92.2,92.37,92.19,92.37,7284.0,89.6382,89.8034,89.6284,89.8034,7284.0
2024-01-29 14:30:00,92.38,92.51,92.35,92.48,10698.0,89.8132,89.9395,89.784,89.9104,10698.0
2024-01-29 15:00:00,92.48,92.75,92.48,92.7,14775.0,89.9104,90.1729,89.9104,90.1243,14775.0
2024-01-29 15:30:00,92.7,92.74,92.16,92.52,84852.0,90.1243,90.1632,89.5993,89.9493,84852.0
2024-01-30 09:30:00,92.37,92.38,91.89,92.06,22110.0,89.8034,89.8132,89.3368,89.5021,22110.0
2024-01-30 10:00:00,92.04,92.15,91.95,92.12,11337.0,89.4826,89.5896,89.3951,89.5604,11337.0
2024-01-30 10:30:00,92.19,92.21,91.98,92.07,14734.0,89.6284,89.6479,89.4243,89.5118,14734.0
2024-01-30 11:00:00,92.05,92.1,92.0,92.03,14815.0,89.4923,89.5409,89.4437,89.4729,14815.0
2024-01-30 11:30:00,92.04,92.19,92.02,92.19,14795.0,89.4826,89.6284,89.4632,89.6284,14795.0
2024-01-30 12:00:00,92.2,92.26,92.11,92.16,10991.0,89.6382,89.6965,89.5507,89.5993,10991.0
2024-01-30 12:30:00,92.1,92.23,92.07,92.18,9323.0,89.5409,89.6673,89.5118,89.6187,9323.0
2024-01-30 13:00:00,92.16,92.3,92.14,92.27,4400.0,89.5993,89.7354,89.5798,89.7062,4400.0
2024-01-30 13:30:00,92.28,92.33,92.24,92.29,6134.0,89.7159,89.7645,89.6771,89.7257,6134.0
2024-01-30 14:00:00,92.31,92.41,92.25,92.34,8898.0,89.7451,89.8423,89.6868,89.7743,8898.0
2024-01-30 14:30:00,92.36,92.37,92.18,92.32,10892.0,89.7937,89.8034,89.6187,89.7548,10892.0
2024-01-30 15:00:00,92.32,92.6,92.32,92.6,13622.0,89.7548,90.027,89.7548,90.027,13622.0
2024-01-30 15:30:00,92.57,92.69,92.46,92.67,53702.0,89.9979,90.1145,89.8909,90.0951,53702.0
2024-01-31 09:30:00,92.24,92.6,91.98,91.98,17469.0,89.6771,90.027,89.4243,89.4243,17469.0
2024-01-31 10:00:00,92.18,92.66,92.15,92.52,7429.0,89.6187,90.0854,89.5896,89.9493,7429.0
2024-01-31 10:30:00,92.53,92.74,92.45,92.67,6203.0,89.959,90.1632,89.8812,90.0951,6203.0
2024-01-31 11:00:00,92.7,92.73,92.52,92.57,8259.0,90.1243,90.1534,89.9493,89.9979,8259.0
2024-01-31 11:30:00,92.56,92.56,92.32,92.4,5758.0,89.9882,89.9882,89.7548,89.8326,5758.0
2024-01-31 12:00:00,92.39,92.57,92.37,92.55,12417.0,89.8229,89.9979,89.8034,89.9784,12417.0
2024-01-31 12:30:00,92.53,92.58,92.46,92.58,7711.0,89.959,90.0076,89.8909,90.0076,7711.0
2024-01-31 13:00:00,92.58,92.65,92.5,92.57,9555.0,90.0076,90.0757,89.9298,89.9979,9555.0
2024-01-31 13:30:00,92.57,92.61,92.53,92.57,8408.0,89.9979,90.0368,89.959,89.9979,8408.0
2024-01-31 14:00:00,92.57,92.57,92.12,92.28,7893.0,89.9979,89.9979,89.5604,89.7159,7893.0
2024-01-31 14:30:00,92.27,92.54,92.17,92.24,12303.0,89.7062,89.9687,89.609,89.6771,12303.0
2024-01-31 15:00:00,92.26,92.27,91.75,91.92,43606.0,89.6965,89.7062,89.2007,89.3659,43606.0
2024-01-31 15:30:00,91.96,91.96,91.5,91.67,44353.0,89.4048,89.4048,88.9576,89.1229,44353.0
2024-02-01 09:30:00,91.52,91.78,91.26,91.51,30338.0,88.9771,89.2298,88.7243,88.9673,30338.0
2024-02-01 10:00:00,91.49,91.93,91.45,91.91,34001.0,88.9479,89.3757,88.909,89.3562,34001.0
2024-02-01 10:30:00,91.95,92.19,91.86,91.87,23706.0,89.3951,89.6284,89.3076,89.3173,23706.0
2024-02-01 11:00:00,91.82,91.82,91.69,91.77,31229.0,89.2687,89.2687,89.1423,89.2201,31229.0
2024-02-01 11:30:00,91.75,92.06,91.75,91.99,22283.0,89.2007,89.5021,89.2007,89.434,22283.0
2024-02-01 12:00:00,92.06,92.23,91.95,91.98,33644.0,89.5021,89.6673,89.3951,89.4243,33644.0
2024-02-01 12:30:00,92.0,92.23,91.92,92.13,46023.0,89.4437,89.6673,89.3659,89.5701,46023.0
2024-02-01 13:00:00,92.13,92.18,91.91,92.1,29960.0,89.5701,89.6187,89.3562,89.5409,29960.0
2024-02-01 13:30:00,92.09,92.38,92.01,92.36,37970.0,89.5312,89.8132,89.4534,89.7937,37970.0
2024-02-01 14:00:00,92.39,92.56,92.38,92.39,22271.0,89.8229,89.9882,89.8132,89.8229,22271.0
2024-02-01 14:30:00,92.39,92.51,92.29,92.47,24258.0,89.8229,89.9395,89.7257,89.9007,24258.0
2024-02-01 15:00:00,92.47,92.71,92.43,92.7,34000.0,89.9007,90.134,89.8618,90.1243,34000.0
2024-02-01 15:30:00,92.71,92.88,92.55,92.65,147089.0,90.134,90.2993,89.9784,90.0757,147089.0
2024-02-02 09:30:00,92.69,92.69,92.0,92.1,18123.0,90.1145,90.1145,89.4437,89.5409,18123.0
2024-02-02 10:00:00,92.02,92.19,91.87,92.16,22363.0,89.4632,89.6284,89.3173,89.5993,22363.0
2024-02-02 10:30:00,92.18,92.93,92.15,92.87,24439.0,89.6187,90.3479,89.5896,90.2895,24439.0
2024-02-02 11:00:00,92.91,92.91,92.58,92.81,30830.0,90.3284,90.3284,90.0076,90.2312,30830.0
2024-02-02 11:30:00,92.92,92.94,92.8,92.91,18408.0,90.3382,90.3576,90.2215,90.3284,18408.0
2024-02-02 12:00:00,92.9,92.94,92.68,92.91,15026.0,90.3187,90.3576,90.1048,90.3284,15026.0
2024-02-02 12:30:00,92.9,92.94,92.46,92.64,26332.0,90.3187,90.3576,89.8909,90.0659,26332.0
2024-02-02 13:00:00,92.7,92.85,92.61,92.76,9276.0,90.1243,90.2701,90.0368,90.1826,9276.0
2024-02-02 13:30:00,92.72,92.76,92.64,92.71,15050.0,90.1437,90.1826,90.0659,90.134,15050.0
2024-02-02 14:00:00,92.75,92.95,92.73,92.73,19224.0,90.1729,90.3673,90.1534,90.1534,19224.0
2024-02-02 14:30:00,92.74,92.93,92.74,92.88,23765.0,90.1632,90.3479,90.1632,90.2993,23765.0
2024-02-02 15:00:00,92.91,92.91,92.79,92.91,25075.0,90.3284,90.3284,90.2118,90.3284,25075.0
2024-02-02 15:30:00,92.9,92.94,92.41,92.46,76006.0,90.3187,90.3576,89.8423,89.8909,76006.0
2024-02-05 09:30:00,92.19,92.65,92.14,92.28,14786.0,89.6284,90.0757,89.5798,89.7159,14786.0
2024-02-05 10:00:00,92.27,92.34,91.94,92.06,16975.0,89.7062,89.7743,89.3854,89.5021,16975.0
2024-02-05 10:30:00,92.09,92.41,92.07,92.4,13893.0,89.5312,89.8423,89.5118,89.8326,13893.0
2024-02-05 11:00:00,92.39,92.47,92.26,92.4,32041.0,89.8229,89.9007,89.6965,89.8326,32041.0
2024-02-05 11:30:00,92.4,92.4,91.95,92.1,18826.0,89.8326,89.8326,89.3951,89.5409,18826.0
2024-02-05 12:00:00,92.1,92.25,91.92,91.99,17574.0,89.5409,89.6868,89.3659,89.434,17574.0
2024-02-05 12:30:00,91.99,92.04,91.83,91.93,11723.0,89.434,89.4826,89.2784,89.3757,11723.0
2024-02-05 13:00:00,91.9,91.99,91.87,91.89,12269.0,89.3465,89.434,89.3173,89.3368,12269.0
2024-02-05 13:30:00,91.87,92.3,91.87,92.26,23050.0,89.3173,89.7354,89.3173,89.6965,23050.0
2024-02-05 14:00:00,92.26,92.29,91.99,92.24,47704.0,89.6965,89.7257,89.434,89.6771,47704.0
2024-02-05 14:30:00,92.23,92.24,91.99,92.07,56265.0,89.6673,89.6771,89.434,89.5118,56265.0
2024-02-05 15:00:00,92.08,92.12,91.82,92.06,63859.0,89.5215,89.5604,89.2687,89.5021,63859.0
2024-02-05 15:30:00,92.06,92.46,92.03,92.29,86198.0,89.5021,89.8909,89.4729,89.7257,86198.0
2024-02-06 09:30:00,92.47,92.79,92.15,92.31,19166.0,89.9007,90.2118,89.5896,89.7451,19166.0
2024-02-06 10:00:00,92.3,92.5,92.15,92.47,19287.0,89.7354,89.9298,89.5896,89.9007,19287.0
2024-02-06 10:30:00,92.47,92.76,92.47,92.66,23205.0,89.9007,90.1826,89.9007,90.0854,23205.0
2024-02-06 11:00:00,92.65,92.75,92.48,92.62,25129.0,90.0757,90.1729,89.9104,90.0465,25129.0
2024-02-06 11:30:00,92.62,92.8,92.54,92.76,16535.0,90.0465,90.2215,89.9687,90.1826,16535.0
2024-02-06 12:00:00,92.8,92.91,92.71,92.75,18526.0,90.2215,90.3284,90.134,90.1729,18526.0
2024-02-06 12:30:00,92.78,92.98,92.72,92.98,19246.0,90.202,90.3965,90.1437,90.3965,19246.0
2024-02-06 13:00:00,92.95,93.11,92.91,93.11,14702.0,90.3673,90.5229,90.3284,90.5229,14702.0
2024-02-06 13:30:00,93.11,93.29,93.1,93.16,13671.0,90.5229,90.6979,90.5132,90.5715,13671.0
2024-02-06 14:00:00,93.18,93.18,92.83,92.84,18244.0,90.5909,90.5909,90.2507,90.2604,18244.0
2024-02-06 14:30:00,92.86,93.05,92.83,93.05,17140.0,90.2798,90.4645,90.2507,90.4645,17140.0
2024-02-06 15:00:00,93.04,93.2,93.03,93.17,40595.0,90.4548,90.6104,90.4451,90.5812,40595.0
2024-02-06 15:30:00,93.17,93.17,92.69,92.74,78212.0,90.5812,90.5812,90.1145,90.1632,78212.0
2024-02-07 09:30:00,93.1,93.66,92.23,92.36,49626.0,90.5132,91.0576,89.6673,89.7937,49626.0
2024-02-07 10:00:00,92.31,92.47,90.82,90.95,34544.0,89.7451,89.9007,88.2965,88.4229,34544.0
2024-02-07 10:30:00,90.91,91.74,90.83,91.66,26638.0,88.384,89.1909,88.3062,89.1132,26638.0
2024-02-07 11:00:00,91.57,91.98,91.52,91.78,33973.0,89.0257,89.4243,88.9771,89.2298,33973.0
2024-02-07 11:30:00,91.83,92.35,91.54,92.22,16189.0,89.2784,89.784,88.9965,89.6576,16189.0
2024-02-07 12:00:00,92.23,92.24,91.95,92.13,22579.0,89.6673,89.6771,89.3951,89.5701,22579.0
2024-02-07 12:30:00,92.16,92.31,92.03,92.03,16394.0,89.5993,89.7451,89.4729,89.4729,16394.0
2024-02-07 13:00:00,91.83,92.04,91.74,91.81,13397.0,89.2784,89.4826,89.1909,89.259,13397.0
2024-02-07 13:30:00,91.83,91.97,91.7,91.72,18234.0,89.2784,89.4146,89.1521,89.1715,18234.0
2024-02-07 14:00:00,91.72,92.03,91.66,91.96,27370.0,89.1715,89.4729,89.1132,89.4048,27370.0
2024-02-07 14:30:00,91.97,91.99,91.54,91.6,25630.0,89.4146,89.434,88.9965,89.0548,25630.0
2024-02-07 15:00:00,91.6,91.79,91.4,91.44,41514.0,89.0548,89.2396,88.8604,88.8993,41514.0
2024-02-07 15:30:00,91.42,91.42,90.87,90.94,97207.0,88.8798,88.8798,88.3451,88.4132,97207.0
2024-02-08 09:30:00,90.95,91.1,89.73,89.99,60810.0,88.4229,88.5687,87.2368,87.4896,60810.0
2024-02-08 10:00:00,89.99,90.78,89.99,90.65,20173.0,87.4896,88.2576,87.4896,88.1312,20173.0
2024-02-08 10:30:00,90.68,90.68,90.1,90.19,16305.0,88.1604,88.1604,87.5965,87.684,16305.0
2024-02-08 11:00:00,90.18,90.2,89.76,89.81,30422.0,87.6743,87.6937,87.266,87.3146,30422.0
2024-02-08 11:30:00,89.81,89.97,89.68,89.84,25932.0,87.3146,87.4701,87.1882,87.3437,25932.0
2024-02-08 12:00:00,89.87,90.01,89.72,90.0,24670.0,87.3729,87.509,87.2271,87.4993,24670.0
2024-02-08 12:30:00,89.98,90.37,89.94,90.24,24276.0,87.4798,87.859,87.441,87.7326,24276.0
2024-02-08 13:00:00,90.25,90.38,89.94,89.99,10756.0,87.7423,87.8687,87.441,87.4896,10756.0
2024-02-08 13:30:00,89.99,90.09,89.89,89.93,15178.0,87.4896,87.5868,87.3923,87.4312,15178.0
2024-02-08 14:00:00,89.96,90.0,89.83,89.96,13591.0,87.4604,87.4993,87.334,87.4604,13591.0
2024-02-08 14:30:00,89.96,90.0,89.82,89.99,13559.0,87.4604,87.4993,87.3243,87.4896,13559.0
2024-02-08 15:00:00,89.99,90.01,89.73,89.86,23586.0,87.4896,87.509,87.2368,87.3632,23586.0
2024-02-08 15:30:00,89.85,89.97,89.37,89.47,134367.0,87.3535,87.4701,86.8868,86.984,134367.0
2024-02-09 09:30:00,89.59,90.09,89.53,90.01,27460.0,87.1007,87.5868,87.0423,87.509,27460.0
2024-02-09 10:00:00,90.0,90.35,89.89,90.08,33720.0,87.4993,87.8396,87.3923,87.5771,33720.0
2024-02-09 10:30:00,90.09,90.33,90.09,90.31,19233.0,87.5868,87.8201,87.5868,87.8007,19233.0
2024-02-09 11:00:00,90.3,90.33,90.18,90.27,16602.0,87.791,87.8201,87.6743,87.7618,16602.0
2024-02-09 11:30:00,90.24,90.24,90.0,90.09,15027.0,87.7326,87.7326,87.4993,87.5868,15027.0
2024-02-09 12:00:00,90.07,90.25,90.02,90.24,9571.0,87.5673,87.7423,87.5187,87.7326,9571.0
2024-02-09 12:30:00,90.24,90.25,90.11,90.12,11391.0,87.7326,87.7423,87.6062,87.616,11391.0
2024-02-09 13:00:00,90.08,90.17,89.92,90.06,16182.0,87.5771,87.6646,87.4215,87.5576,16182.0
2024-02-09 13:30:00,90.09,90.11,89.93,90.08,20011.0,87.5868,87.6062,87.4312,87.5771,20011.0
2024-02-09 14:00:00,90.08,90.27,90.06,90.14,16428.0,87.5771,87.7618,87.5576,87.6354,16428.0
2024-02-09 14:30:00,90.17,90.25,90.16,90.16,15549.0,87.6646,87.7423,87.6548,87.6548,15549.0
2024-02-09 15:00:00,90.17,90.26,90.1,90.21,26517.0,87.6646,87.7521,87.5965,87.7035,26517.0
2024-02-09 15:30:00,90.22,90.22,89.58,89.74,87262.0,87.7132,87.7132,87.091,87.2465,87262.0
2024-02-12 09:30:00,89.18,89.77,88.74,88.74,33267.0,86.7021,87.2757,86.2743,86.2743,33267.0
2024-02-12 10:00:00,88.8,89.22,88.68,88.96,49348.0,86.3326,86.741,86.216,86.4882,49348.0
2024-02-12 10:30:00,88.95,89.44,88.9,89.43,11858.0,86.4785,86.9548,86.4299,86.9451,11858.0
2024-02-12 11:00:00,89.48,89.54,89.34,89.43,15908.0,86.9937,87.0521,86.8576,86.9451,15908.0
2024-02-12 11:30:00,89.42,89.51,89.07,89.2,16274.0,86.9354,87.0229,86.5951,86.7215,16274.0
2024-02-12 12:00:00,89.18,89.29,88.97,89.28,10430.0,86.7021,86.809,86.4979,86.7993,10430.0
2024-02-12 12:30:00,89.33,89.55,89.28,89.55,13714.0,86.8479,87.0618,86.7993,87.0618,13714.0
2024-02-12 13:00:00,89.57,89.67,89.52,89.54,9878.0,87.0812,87.1785,87.0326,87.0521,9878.0
2024-02-12 13:30:00,89.5,89.62,89.31,89.42,22553.0,87.0132,87.1298,86.8285,86.9354,22553.0
2024-02-12 14:00:00,89.42,89.54,89.37,89.48,10492.0,86.9354,87.0521,86.8868,86.9937,10492.0
2024-02-12 14:30:00,89.47,89.54,89.38,89.52,17763.0,86.984,87.0521,86.8965,87.0326,17763.0
2024-02-12 15:00:00,89.54,89.6,89.43,89.47,22041.0,87.0521,87.1104,86.9451,86.984,22041.0
2024-02-12 15:30:00,89.48,89.84,89.46,89.61,98811.0,86.9937,87.3437,86.9743,87.1201,98811.0
2024-02-13 09:30:00,88.54,88.57,87.52,88.25,35086.0,86.0799,86.109,85.0882,85.7979,35086.0
2024-02-13 10:00:00,88.2,88.5,87.9,88.45,45033.0,85.7493,86.041,85.4576,85.9924,45033.0
2024-02-13 10:30:00,88.43,88.55,87.98,88.05,31022.0,85.9729,86.0896,85.5354,85.6035,31022.0
2024-02-13 11:00:00,88.04,88.2,87.97,88.1,25072.0,85.5937,85.7493,85.5257,85.6521,25072.0
2024-02-13 11:30:00,88.13,88.42,88.09,88.3,20402.0,85.6812,85.9632,85.6424,85.8465,20402.0
2024-02-13 12:00:00,88.27,88.27,88.0,88.06,20025.0,85.8174,85.8174,85.5549,85.6132,20025.0
2024-02-13 12:30:00,88.08,88.2,87.88,87.96,25271.0,85.6326,85.7493,85.4382,85.516,25271.0
2024-02-13 13:00:00,87.99,88.35,87.83,88.35,34506.0,85.5451,85.8951,85.3896,85.8951,34506.0
2024-02-13 13:30:00,88.36,88.86,88.34,88.86,41284.0,85.9049,86.391,85.8854,86.391,41284.0
2024-02-13 14:00:00,88.83,88.83,87.89,88.0,24830.0,86.3618,86.3618,85.4479,85.5549,24830.0
2024-02-13 14:30:00,87.99,88.04,87.57,87.67,24173.0,85.5451,85.5937,85.1368,85.234,24173.0
2024-02-13 15:00:00,87.67,87.9,87.57,87.87,32120.0,85.234,85.4576,85.1368,85.4285,32120.0
2024-02-13 15:30:00,87.85,88.07,87.69,87.87,118643.0,85.409,85.6229,85.2535,85.4285,118643.0
2024-02-14 09:30:00,88.21,88.68,88.12,88.44,40104.0,85.759,86.216,85.6715,85.9826,40104.0
2024-02-14 10:00:00,88.46,89.47,88.42,89.44,44770.0,86.0021,86.984,85.9632,86.9548,44770.0
2024-02-14 10:30:00,89.43,89.9,89.43,89.75,104549.0,86.9451,87.4021,86.9451,87.2562,104549.0
2024-02-14 11:00:00,89.74,89.95,89.62,89.82,69427.0,87.2465,87.4507,87.1298,87.3243,69427.0
2024-02-14 11:30:00,89.88,89.88,89.29,89.29,13910.0,87.3826,87.3826,86.809,86.809,13910.0
2024-02-14 12:00:00,89.27,89.27,88.83,89.09,16396.0,86.7896,86.7896,86.3618,86.6146,16396.0
2024-02-14 12:30:00,89.08,89.13,88.84,88.93,11706.0,86.6049,86.6535,86.3715,86.459,11706.0
2024-02-14 13:00:00,88.97,89.09,88.95,89.09,9981.0,86.4979,86.6146,86.4785,86.6146,9981.0
2024-02-14 13:30:00,89.13,89.65,89.13,89.59,34146.0,86.6535,87.159,86.6535,87.1007,34146.0
2024-02-14 14:00:00,89.57,90.08,89.5,90.05,84382.0,87.0812,87.5771,87.0132,87.5479,84382.0
2024-02-14 14:30:00,90.05,90.21,89.72,89.74,24062.0,87.5479,87.7035,87.2271,87.2465,24062.0
2024-02-14 15:00:00,89.73,90.37,89.62,90.36,62998.0,87.2368,87.859,87.1298,87.8493,62998.0
2024-02-14 15:30:00,90.37,90.64,90.06,90.51,223235.0,87.859,88.1215,87.5576,87.9951,223235.0
2024-02-15 09:30:00,90.94,91.48,90.9,91.02,24886.0,88.4132,88.9382,88.3743,88.4909,24886.0
2024-02-15 10:00:00,91.02,91.04,90.67,90.87,23432.0,88.4909,88.5104,88.1507,88.3451,23432.0
2024-02-15 10:30:00,90.91,90.94,90.74,90.79,9027.0,88.384,88.4132,88.2187,88.2673,9027.0
2024-02-15 11:00:00,90.8,90.97,90.67,90.86,10457.0,88.2771,88.4423,88.1507,88.3354,10457.0
2024-02-15 11:30:00,90.86,90.97,90.56,90.64,13392.0,88.3354,88.4423,88.0437,88.1215,13392.0
2024-02-15 12:00:00,90.65,90.81,90.62,90.8,13228.0,88.1312,88.2868,88.1021,88.2771,13228.0
2024-02-15 12:30:00,90.81,90.9,90.76,90.84,13606.0,88.2868,88.3743,88.2382,88.3159,13606.0
2024-02-15 13:00:00,90.84,91.09,90.84,91.09,23160.0,88.3159,88.559,88.3159,88.559,23160.0
2024-02-15 13:30:00,91.1,91.13,90.95,91.0,43556.0,88.5687,88.5979,88.4229,88.4715,43556.0
2024-02-15 14:00:00,91.02,91.02,90.89,91.02,40412.0,88.4909,88.4909,88.3646,88.4909,40412.0
2024-02-15 14:30:00,91.02,91.1,90.98,91.04,30285.0,88.4909,88.5687,88.4521,88.5104,30285.0
2024-02-15 15:00:00,91.03,91.11,90.92,91.02,31344.0,88.5007,88.5784,88.3937,88.4909,31344.0
2024-02-15 15:30:00,91.01,91.17,90.88,91.12,121526.0,88.4812,88.6368,88.3548,88.5882,121526.0
2024-02-16 09:30:00,91.28,91.4,90.68,90.8,37834.0,88.7437,88.8604,88.1604,88.2771,37834.0
2024-02-16 10:00:00,90.78,91.21,90.7,91.12,22989.0,88.2576,88.6757,88.1798,88.5882,22989.0
2024-02-16 10:30:00,91.09,91.45,91.05,91.38,17856.0,88.559,88.909,88.5201,88.8409,17856.0
2024-02-16 11:00:00,91.39,91.49,91.37,91.49,17538.0,88.8507,88.9479,88.8312,88.9479,17538.0
2024-02-16 11:30:00,91.52,91.61,91.41,91.61,10218.0,88.9771,89.0646,88.8701,89.0646,10218.0
2024-02-16 12:00:00,91.56,91.68,91.52,91.68,13693.0,89.0159,89.1326,88.9771,89.1326,13693.0
2024-02-16 12:30:00,91.7,91.82,91.63,91.68,12494.0,89.1521,89.2687,89.084,89.1326,12494.0
2024-02-16 13:00:00,91.71,91.9,91.64,91.78,24382.0,89.1618,89.3465,89.0937,89.2298,24382.0
2024-02-16 13:30:00,91.78,92.05,91.77,92.01,28371.0,89.2298,89.4923,89.2201,89.4534,28371.0
2024-02-16 14:00:00,92.01,92.14,92.01,92.1,24870.0,89.4534,89.5798,89.4534,89.5409,24870.0
2024-02-16 14:30:00,92.11,92.12,91.68,91.79,47202.0,89.5507,89.5604,89.1326,89.2396,47202.0
2024-02-16 15:00:00,91.81,91.89,91.5,91.67,80508.0,89.259,89.3368,88.9576,89.1229,80508.0
2024-02-16 15:30:00,91.68,91.73,91.13,91.21,80947.0,89.1326,89.1812,88.5979,88.6757,80947.0
2024-02-20 09:30:00,90.95,90.95,89.81,89.92,49238.0,88.4229,88.4229,87.3146,87.4215,49238.0
2024-02-20 10:00:00,89.94,90.36,89.89,90.26,33483.0,87.441,87.8493,87.3923,87.7521,33483.0
2024-02-20 10:30:00,90.26,90.62,90.16,90.52,27168.0,87.7521,88.1021,87.6548,88.0048,27168.0
2024-02-20 11:00:00,90.53,90.56,90.37,90.45,32399.0,88.0146,88.0437,87.859,87.9368,32399.0
2024-02-20 11:30:00,90.46,90.5,90.1,90.31,28642.0,87.9465,87.9854,87.5965,87.8007,28642.0
2024-02-20 12:00:00,90.29,90.33,90.07,90.16,16284.0,87.7812,87.8201,87.5673,87.6548,16284.0
2024-02-20 12:30:00,90.18,90.24,90.06,90.16,7940.0,87.6743,87.7326,87.5576,87.6548,7940.0
2024-02-20 13:00:00,90.14,90.18,89.73,89.75,11889.0,87.6354,87.6743,87.2368,87.2562,11889.0
2024-02-20 13:30:00,89.78,90.02,89.72,89.9,23198.0,87.2854,87.5187,87.2271,87.4021,23198.0
2024-02-20 14:00:00,89.9,90.03,89.81,89.91,24302.0,87.4021,87.5285,87.3146,87.4118,24302.0
2024-02-20 14:30:00,89.9,90.08,89.82,89.91,41103.0,87.4021,87.5771,87.3243,87.4118,41103.0
2024-02-20 15:00:00,89.93,90.11,89.85,90.04,46206.0,87.4312,87.6062,87.3535,87.5382,46206.0
2024-02-20 15:30:00,90.04,90.05,89.72,89.86,61518.0,87.5382,87.5479,87.2271,87.3632,61518.0
2024-02-21 09:30:00,89.22,89.61,89.05,89.61,32114.0,86.741,87.1201,86.5757,87.1201,32114.0
2024-02-21 10:00:00,89.59,89.73,89.52,89.65,19911.0,87.1007,87.2368,87.0326,87.159,19911.0
2024-02-21 10:30:00,89.65,89.65,89.43,89.52,16623.0,87.159,87.159,86.9451,87.0326,16623.0
2024-02-21 11:00:00,89.54,89.63,89.52,89.55,30798.0,87.0521,87.1396,87.0326,87.0618,30798.0
2024-02-21 11:30:00,89.56,89.59,89.43,89.56,16366.0,87.0715,87.1007,86.9451,87.0715,16366.0
2024-02-21 12:00:00,89.55,89.56,89.45,89.45,16179.0,87.0618,87.0715,86.9646,86.9646,16179.0
2024-02-21 12:30:00,89.42,89.43,89.23,89.38,11741.0,86.9354,86.9451,86.7507,86.8965,11741.0
2024-02-21 13:00:00,89.36,89.36,89.17,89.34,6967.0,86.8771,86.8771,86.6924,86.8576,6967.0
2024-02-21 13:30:00,89.36,89.44,89.32,89.34,9916.0,86.8771,86.9548,86.8382,86.8576,9916.0
2024-02-21 14:00:00,89.33,89.39,89.17,89.28,13433.0,86.8479,86.9062,86.6924,86.7993,13433.0
2024-02-21 14:30:00,89.25,89.51,89.18,89.5,14391.0,86.7701,87.0229,86.7021,87.0132,14391.0
2024-02-21 15:00:00,89.49,89.62,89.46,89.52,42772.0,87.0035,87.1298,86.9743,87.0326,42772.0
2024-02-21 15:30:00,89.53,89.75,89.47,89.62,99265.0,87.0423,87.2562,86.984,87.1298,99265.0
2024-02-22 09:30:00,92.08,92.08,90.37,90.98,89214.0,89.5215,89.5215,87.859,88.4521,89214.0
2024-02-22 10:00:00,91.01,91.37,90.86,91.02,67150.0,88.4812,88.8312,88.3354,88.4909,67150.0
2024-02-22 10:30:00,91.01,91.1,90.63,91.09,50767.0,88.4812,88.5687,88.1118,88.559,50767.0
2024-02-22 11:00:00,91.1,91.13,90.91,91.02,20972.0,88.5687,88.5979,88.384,88.4909,20972.0
2024-02-22 11:30:00,91.01,91.18,91.0,91.12,30449.0,88.4812,88.6465,88.4715,88.5882,30449.0
2024-02-22 12:00:00,91.12,91.22,90.92,91.06,25416.0,88.5882,88.6854,88.3937,88.5298,25416.0
2024-02-22 12:30:00,91.08,91.12,90.97,90.99,50949.0,88.5493,88.5882,88.4423,88.4618,50949.0
2024-02-22 13:00:00,90.96,91.1,90.67,90.94,73180.0,88.4326,88.5687,88.1507,88.4132,73180.0
2024-02-22 13:30:00,90.97,91.07,90.89,90.9,32380.0,88.4423,88.5396,88.3646,88.3743,32380.0
2024-02-22 14:00:00,90.92,91.04,90.82,90.99,29065.0,88.3937,88.5104,88.2965,88.4618,29065.0
2024-02-22 14:30:00,91.01,91.01,90.84,90.95,19434.0,88.4812,88.4812,88.3159,88.4229,19434.0
2024-02-22 15:00:00,90.95,91.07,90.9,91.07,26013.0,88.4229,88.5396,88.3743,88.5396,26013.0
2024-02-22 15:30:00,91.06,91.14,90.86,91.02,100346.0,88.5298,88.6076,88.3354,88.4909,100346.0
2024-02-23 09:30:00,91.37,91.65,91.18,91.41,17801.0,88.8312,89.1034,88.6465,88.8701,17801.0
2024-02-23 10:00:00,91.44,91.92,91.33,91.78,15300.0,88.8993,89.3659,88.7923,89.2298,15300.0
2024-02-23 10:30:00,91.77,91.79,91.5,91.57,16215.0,89.2201,89.2396,88.9576,89.0257,16215.0
2024-02-23 11:00:00,91.58,91.71,91.54,91.7,12433.0,89.0354,89.1618,88.9965,89.1521,12433.0
2024-02-23 11:30:00,91.68,91.69,91.55,91.57,9088.0,89.1326,89.1423,89.0062,89.0257,9088.0
2024-02-23 12:00:00,91.57,91.74,91.57,91.67,12029.0,89.0257,89.1909,89.0257,89.1229,12029.0
2024-02-23 12:30:00,91.65,91.82,91.62,91.78,41257.0,89.1034,89.2687,89.0743,89.2298,41257.0
2024-02-23 13:00:00,91.76,91.85,91.71,91.82,14696.0,89.2104,89.2979,89.1618,89.2687,14696.0
2024-02-23 13:30:00,91.81,91.86,91.79,91.82,15505.0,89.259,89.3076,89.2396,89.2687,15505.0
2024-02-23 14:00:00,91.85,91.85,91.77,91.83,12781.0,89.2979,89.2979,89.2201,89.2784,12781.0
2024-02-23 14:30:00,91.83,92.0,91.83,91.94,74710.0,89.2784,89.4437,89.2784,89.3854,74710.0
2024-02-23 15:00:00,91.92,91.95,91.86,91.9,39978.0,89.3659,89.3951,89.3076,89.3465,39978.0
2024-02-23 15:30:00,91.9,91.95,91.74,91.76,77024.0,89.3465,89.3951,89.1909,89.2104,77024.0
2024-02-26 09:30:00,91.78,91.9,91.7,91.83,17520.0,89.2298,89.3465,89.1521,89.2784,17520.0
2024-02-26 10:00:00,91.8,91.82,91.42,91.45,20504.0,89.2493,89.2687,88.8798,88.909,20504.0
2024-02-26 10:30:00,91.4,91.49,91.23,91.34,10835.0,88.8604,88.9479,88.6951,88.8021,10835.0
2024-02-26 11:00:00,91.33,91.34,91.14,91.18,18182.0,88.7923,88.8021,88.6076,88.6465,18182.0
2024-02-26 11:30:00,91.17,91.35,91.08,91.35,26218.0,88.6368,88.8118,88.5493,88.8118,26218.0
2024-02-26 12:00:00,91.32,91.6,91.29,91.56,8521.0,88.7826,89.0548,88.7534,89.0159,8521.0
2024-02-26 12:30:00,91.59,91.6,91.48,91.6,9733.0,89.0451,89.0548,88.9382,89.0548,9733.0
2024-02-26 13:00:00,91.59,91.6,91.39,91.43,10570.0,89.0451,89.0548,88.8507,88.8896,10570.0
2024-02-26 13:30:00,91.44,91.48,91.34,91.37,13432.0,88.8993,88.9382,88.8021,88.8312,13432.0
2024-02-26 14:00:00,91.37,91.52,91.31,91.39,15900.0,88.8312,88.9771,88.7729,88.8507,15900.0
2024-02-26 14:30:00,91.42,91.52,91.39,91.45,24013.0,88.8798,88.9771,88.8507,88.909,24013.0
2024-02-26 15:00:00,91.45,91.64,91.41,91.64,32792.0,88.909,89.0937,88.8701,89.0937,32792.0
2024-02-26 15:30:00,91.65,91.65,91.18,91.23,83348.0,89.1034,89.1034,88.6465,88.6951,83348.0
2024-02-27 09:30:00,91.41,91.41,90.85,91.04,16048.0,88.8701,88.8701,88.3257,88.5104,16048.0
2024-02-27 10:00:00,91.09,91.21,90.92,91.21,12851.0,88.559,88.6757,88.3937,88.6757,12851.0
2024-02-27 10:30:00,91.23,91.3,91.19,91.26,15703.0,88.6951,88.7632,88.6562,88.7243,15703.0
2024-02-27 11:00:00,91.28,91.61,91.26,91.58,17361.0,88.7437,89.0646,88.7243,89.0354,17361.0
2024-02-27 11:30:00,91.56,91.86,91.49,91.86,29782.0,89.0159,89.3076,88.9479,89.3076,29782.0
2024-02-27 12:00:00,91.86,91.9,91.72,91.85,33113.0,89.3076,89.3465,89.1715,89.2979,33113.0
2024-02-27 12:30:00,91.83,91.85,91.59,91.61,11165.0,89.2784,89.2979,89.0451,89.0646,11165.0
2024-02-27 13:00:00,91.59,91.79,91.58,91.77,14133.0,89.0451,89.2396,89.0354,89.2201,14133.0
2024-02-27 13:30:00,91.77,91.83,91.72,91.79,10432.0,89.2201,89.2784,89.1715,89.2396,10432.0
2024-02-27 14:00:00,91.79,91.82,91.66,91.75,13776.0,89.2396,89.2687,89.1132,89.2007,13776.0
2024-02-27 14:30:00,91.76,91.78,91.63,91.73,16856.0,89.2104,89.2298,89.084,89.1812,16856.0
2024-02-27 15:00:00,91.77,91.78,91.66,91.68,18302.0,89.2201,89.2298,89.1132,89.1326,18302.0
2024-02-27 15:30:00,91.67,91.79,91.6,91.72,47517.0,89.1229,89.2396,89.0548,89.1715,47517.0
2024-02-28 09:30:00,91.62,91.62,90.84,91.31,20700.0,89.0743,89.0743,88.3159,88.7729,20700.0
2024-02-28 10:00:00,91.33,91.49,91.25,91.26,12317.0,88.7923,88.9479,88.7146,88.7243,12317.0
2024-02-28 10:30:00,91.26,91.33,91.13,91.19,7653.0,88.7243,88.7923,88.5979,88.6562,7653.0
2024-02-28 11:00:00,91.2,91.28,90.97,91.13,19995.0,88.6659,88.7437,88.4423,88.5979,19995.0
2024-02-28 11:30:00,91.14,91.44,91.0,91.24,24138.0,88.6076,88.8993,88.4715,88.7048,24138.0
2024-02-28 12:00:00,91.23,91.23,90.89,90.92,20645.0,88.6951,88.6951,88.3646,88.3937,20645.0
2024-02-28 12:30:00,90.93,91.04,90.81,91.02,9680.0,88.4034,88.5104,88.2868,88.4909,9680.0
2024-02-28 13:00:00,91.0,91.07,90.95,91.04,7567.0,88.4715,88.5396,88.4229,88.5104,7567.0
2024-02-28 13:30:00,91.04,91.12,90.98,91.05,7536.0,88.5104,88.5882,88.4521,88.5201,7536.0
2024-02-28 14:00:00,91.09,91.1,90.88,90.96,9363.0,88.559,88.5687,88.3548,88.4326,9363.0
2024-02-28 14:30:00,90.96,91.2,90.9,91.07,15440.0,88.4326,88.6659,88.3743,88.5396,15440.0
2024-02-28 15:00:00,91.08,91.13,90.96,91.04,20179.0,88.5493,88.5979,88.4326,88.5104,20179.0
2024-02-28 15:30:00,91.05,91.16,90.78,91.08,80352.0,88.5201,88.6271,88.2576,88.5493,80352.0
2024-02-29 09:30:00,91.44,91.71,91.15,91.18,14878.0,88.8993,89.1618,88.6173,88.6465,14878.0
2024-02-29 10:00:00,91.12,91.15,90.87,91.08,12339.0,88.5882,88.6173,88.3451,88.5493,12339.0
2024-02-29 10:30:00,91.1,91.14,90.83,90.9,19861.0,88.5687,88.6076,88.3062,88.3743,19861.0
2024-02-29 11:00:00,90.92,91.37,90.87,91.31,10226.0,88.3937,88.8312,88.3451,88.7729,10226.0
2024-02-29 11:30:00,91.29,91.31,90.8,90.81,10365.0,88.7534,88.7729,88.2771,88.2868,10365.0
2024-02-29 12:00:00,90.78,91.01,90.78,90.95,9259.0,88.2576,88.4812,88.2576,88.4229,9259.0
2024-02-29 12:30:00,90.9,91.1,90.89,91.06,12582.0,88.3743,88.5687,88.3646,88.5298,12582.0
2024-02-29 13:00:00,91.04,91.17,90.87,90.92,17257.0,88.5104,88.6368,88.3451,88.3937,17257.0
2024-02-29 13:30:00,90.91,91.01,90.91,90.98,10523.0,88.384,88.4812,88.384,88.4521,10523.0
2024-02-29 14:00:00,90.97,91.01,90.74,90.79,15871.0,88.4423,88.4812,88.2187,88.2673,15871.0
2024-02-29 14:30:00,90.79,90.79,90.63,90.7,15048.0,88.2673,88.2673,88.1118,88.1798,15048.0
2024-02-29 15:00:00,90.72,90.79,90.59,90.77,15145.0,88.1993,88.2673,88.0729,88.2479,15145.0
2024-02-29 15:30:00,90.78,91.26,90.78,91.2,83473.0,88.2576,88.7243,88.2576,88.6659,83473.0
2024-03-01 09:30:00,90.97,91.25,90.63,90.71,13999.0,88.4423,88.7146,88.1118,88.1896,13999.0
2024-03-01 10:00:00,90.75,91.39,90.71,91.37,16088.0,88.2285,88.8507,88.1896,88.8312,16088.0
2024-03-01 10:30:00,91.4,91.65,91.3,91.65,13894.0,88.8604,89.1034,88.7632,89.1034,13894.0
2024-03-01 11:00:00,91.66,91.79,91.37,91.39,13874.0,89.1132,89.2396,88.8312,88.8507,13874.0
2024-03-01 11:30:00,91.35,91.42,91.24,91.33,9867.0,88.8118,88.8798,88.7048,88.7923,9867.0
2024-03-01 12:00:00,91.31,91.45,91.22,91.36,13432.0,88.7729,88.909,88.6854,88.8215,13432.0
2024-03-01 12:30:00,91.39,91.49,91.36,91.36,14018.0,88.8507,88.9479,88.8215,88.8215,14018.0
2024-03-01 13:00:00,91.38,91.48,91.36,91.41,10434.0,88.8409,88.9382,88.8215,88.8701,10434.0
2024-03-01 13:30:00,91.41,91.42,91.23,91.31,9599.0,88.8701,88.8798,88.6951,88.7729,9599.0
2024-03-01 14:00:00,91.33,91.38,91.19,91.23,13632.0,88.7923,88.8409,88.6562,88.6951,13632.0
2024-03-01 14:30:00,91.24,91.29,91.2,91.23,12188.0,88.7048,88.7534,88.6659,88.6951,12188.0
2024-03-01 15:00:00,91.21,91.26,91.16,91.2,14825.0,88.6757,88.7243,88.6271,88.6659,14825.0
2024-03-01 15:30:00,91.21,91.24,91.1,91.19,48133.0,88.6757,88.7048,88.5687,88.6562,48133.0
2024-03-04 09:30:00,91.2,92.47,91.0,92.45,50387.0,88.6659,89.9007,88.4715,89.8812,50387.0
2024-03-04 10:00:00,92.47,92.53,92.0,92.03,22117.0,89.9007,89.959,89.4437,89.4729,22117.0
2024-03-04 10:30:00,92.02,92.15,91.9,91.97,34085.0,89.4632,89.5896,89.3465,89.4146,34085.0
2024-03-04 11:00:00,91.99,91.99,91.62,91.7,17096.0,89.434,89.434,89.0743,89.1521,17096.0
2024-03-04 11:30:00,91.72,91.81,91.53,91.73,20708.0,89.1715,89.259,88.9868,89.1812,20708.0
2024-03-04 12:00:00,91.69,91.91,91.57,91.9,17354.0,89.1423,89.3562,89.0257,89.3465,17354.0
2024-03-04 12:30:00,91.9,91.9,91.67,91.73,8394.0,89.3465,89.3465,89.1229,89.1812,8394.0
2024-03-04 13:00:00,91.73,91.83,91.65,91.67,8990.0,89.1812,89.2784,89.1034,89.1229,8990.0
2024-03-04 13:30:00,91.68,91.89,91.66,91.87,15081.0,89.1326,89.3368,89.1132,89.3173,15081.0
2024-03-04 14:00:00,91.91,91.97,91.82,91.84,12194.0,89.3562,89.4146,89.2687,89.2882,12194.0
2024-03-04 14:30:00,91.84,92.0,91.82,91.92,16816.0,89.2882,89.4437,89.2687,89.3659,16816.0
2024-03-04 15:00:00,91.91,91.95,91.76,91.8,14524.0,89.3562,89.3951,89.2104,89.2493,14524.0
2024-03-04 15:30:00,91.79,92.22,91.79,92.18,84316.0,89.2396,89.6576,89.2396,89.6187,84316.0
2024-03-05 09:30:00,91.77,92.43,91.77,92.29,22535.0,89.2201,89.8618,89.2201,89.7257,22535.0
2024-03-05 10:00:00,92.29,92.45,91.93,92.06,28402.0,89.7257,89.8812,89.3757,89.5021,28402.0
2024-03-05 10:30:00,92.06,92.08,91.63,91.64,9305.0,89.5021,89.5215,89.084,89.0937,9305.0
2024-03-05 11:00:00,91.62,91.78,91.53,91.78,9231.0,89.0743,89.2298,88.9868,89.2298,9231.0
2024-03-05 11:30:00,91.78,91.91,91.65,91.86,8946.0,89.2298,89.3562,89.1034,89.3076,8946.0
2024-03-05 12:00:00,91.86,91.88,91.75,91.81,9315.0,89.3076,89.3271,89.2007,89.259,9315.0
2024-03-05 12:30:00,91.8,91.8,91.52,91.57,8060.0,89.2493,89.2493,88.9771,89.0257,8060.0
2024-03-05 13:00:00,91.54,91.55,91.44,91.54,8664.0,88.9965,89.0062,88.8993,88.9965,8664.0
2024-03-05 13:30:00,91.56,91.58,91.21,91.22,9554.0,89.0159,89.0354,88.6757,88.6854,9554.0
2024-03-05 14:00:00,91.24,91.29,91.13,91.16,14373.0,88.7048,88.7534,88.5979,88.6271,14373.0
2024-03-05 14:30:00,91.16,91.16,90.73,90.76,13800.0,88.6271,88.6271,88.209,88.2382,13800.0
2024-03-05 15:00:00,90.75,90.75,90.46,90.63,24300.0,88.2285,88.2285,87.9465,88.1118,24300.0
2024-03-05 15:30:00,90.63,90.83,90.59,90.77,61382.0,88.1118,88.3062,88.0729,88.2479,61382.0
2024-03-06 09:30:00,91.26,92.22,91.26,92.09,23265.0,88.7243,89.6576,88.7243,89.5312,23265.0
2024-03-06 10:00:00,92.01,92.01,91.63,91.69,15472.0,89.4534,89.4534,89.084,89.1423,15472.0
2024-03-06 10:30:00,91.65,91.9,91.57,91.79,12225.0,89.1034,89.3465,89.0257,89.2396,12225.0
2024-03-06 11:00:00,91.8,91.9,91.59,91.89,8097.0,89.2493,89.3465,89.0451,89.3368,8097.0
2024-03-06 11:30:00,91.87,91.93,91.81,91.89,10880.0,89.3173,89.3757,89.259,89.3368,10880.0
2024-03-06 12:00:00,91.91,92.13,91.87,92.05,17308.0,89.3562,89.5701,89.3173,89.4923,17308.0
2024-03-06 12:30:00,92.06,92.16,91.93,92.03,10185.0,89.5021,89.5993,89.3757,89.4729,10185.0
2024-03-06 13:00:00,92.05,92.12,91.9,92.12,10355.0,89.4923,89.5604,89.3465,89.5604,10355.0
2024-03-06 13:30:00,92.1,92.1,91.79,91.92,14703.0,89.5409,89.5409,89.2396,89.3659,14703.0
2024-03-06 14:00:00,91.91,91.91,91.67,91.84,8635.0,89.3562,89.3562,89.1229,89.2882,8635.0
2024-03-06 14:30:00,91.85,91.86,91.58,91.68,10108.0,89.2979,89.3076,89.0354,89.1326,10108.0
2024-03-06 15:00:00,91.67,91.67,91.4,91.48,13840.0,89.1229,89.1229,88.8604,88.9382,13840.0
2024-03-06 15:30:00,91.5,91.8,91.41,91.6,49615.0,88.9576,89.2493,88.8701,89.0548,49615.0
2024-03-07 09:30:00,92.05,92.31,92.02,92.23,19919.0,89.4923,89.7451,89.4632,89.6673,19919.0
2024-03-07 10:00:00,92.24,92.24,92.06,92.19,11894.0,89.6771,89.6771,89.5021,89.6284,11894.0
2024-03-07 10:30:00,92.19,92.7,92.18,92.48,24342.0,89.6284,90.1243,89.6187,89.9104,24342.0
2024-03-07 11:00:00,92.51,93.0,92.49,92.96,32730.0,89.9395,90.4159,89.9201,90.377,32730.0
2024-03-07 11:30:00,92.98,93.3,92.93,93.26,44167.0,90.3965,90.7076,90.3479,90.6687,44167.0
2024-03-07 12:00:00,93.28,93.54,93.28,93.49,18319.0,90.6882,90.9409,90.6882,90.8923,18319.0
2024-03-07 12:30:00,93.48,93.53,93.4,93.45,19519.0,90.8826,90.9312,90.8048,90.8534,19519.0
2024-03-07 13:00:00,93.45,93.48,93.28,93.42,13860.0,90.8534,90.8826,90.6882,90.8243,13860.0
2024-03-07 13:30:00,93.43,93.69,93.37,93.68,18199.0,90.834,91.0868,90.7757,91.077,18199.0
2024-03-07 14:00:00,93.69,93.86,93.68,93.77,25273.0,91.0868,91.252,91.077,91.1645,25273.0
2024-03-07 14:30:00,93.77,93.81,93.69,93.81,17574.0,91.1645,91.2034,91.0868,91.2034,17574.0
2024-03-07 15:00:00,93.79,93.83,93.63,93.78,27014.0,91.184,91.2229,91.0284,91.1743,27014.0
2024-03-07 15:30:00,93.79,93.91,93.53,93.54,82815.0,91.184,91.3006,90.9312,90.9409,82815.0
2024-03-08 09:30:00,93.5,94.03,93.41,94.03,18924.0,90.902,91.4173,90.8145,91.4173,18924.0
2024-03-08 10:00:00,94.03,94.04,93.41,93.51,14091.0,91.4173,91.427,90.8145,90.9118,14091.0
2024-03-08 10:30:00,93.49,93.74,93.4,93.66,9694.0,90.8923,91.1354,90.8048,91.0576,9694.0
2024-03-08 11:00:00,93.69,93.7,93.3,93.32,8901.0,91.0868,91.0965,90.7076,90.727,8901.0
2024-03-08 11:30:00,93.35,93.42,93.11,93.14,11774.0,90.7562,90.8243,90.5229,90.552,11774.0
2024-03-08 12:00:00,93.18,93.28,93.14,93.18,9751.0,90.5909,90.6882,90.552,90.5909,9751.0
2024-03-08 12:30:00,93.2,93.28,92.91,93.02,11234.0,90.6104,90.6882,90.3284,90.4354,11234.0
2024-03-08 13:00:00,92.98,93.15,92.94,93.01,13839.0,90.3965,90.5618,90.3576,90.4257,13839.0
2024-03-08 13:30:00,92.98,92.99,92.71,92.84,9002.0,90.3965,90.4062,90.134,90.2604,9002.0
2024-03-08 14:00:00,92.84,93.13,92.84,93.08,16716.0,90.2604,90.5423,90.2604,90.4937,16716.0
2024-03-08 14:30:00,93.11,93.31,93.09,93.22,16956.0,90.5229,90.7173,90.5034,90.6298,16956.0
2024-03-08 15:00:00,93.2,93.29,92.85,92.86,16599.0,90.6104,90.6979,90.2701,90.2798,16599.0
2024-03-08 15:30:00,92.85,92.96,92.72,92.73,49028.0,90.2701,90.377,90.1437,90.1534,49028.0
2024-03-11 09:30:00,92.23,92.65,92.08,92.56,18469.0,89.6673,90.0757,89.5215,89.9882,18469.0
2024-03-11 10:00:00,92.56,93.0,92.55,92.74,18080.0,89.9882,90.4159,89.9784,90.1632,18080.0
2024-03-11 10:30:00,92.77,92.85,92.48,92.81,8598.0,90.1923,90.2701,89.9104,90.2312,8598.0
2024-03-11 11:00:00,92.78,92.86,92.61,92.72,5729.0,90.202,90.2798,90.0368,90.1437,5729.0
2024-03-11 11:30:00,92.69,92.99,92.68,92.98,5088.0,90.1145,90.4062,90.1048,90.3965,5088.0
2024-03-11 12:00:00,93.0,93.03,92.87,92.94,9968.0,90.4159,90.4451,90.2895,90.3576,9968.0
2024-03-11 12:30:00,92.95,93.12,92.91,92.94,11942.0,90.3673,90.5326,90.3284,90.3576,11942.0
2024-03-11 13:00:00,92.91,93.12,92.85,93.07,11741.0,90.3284,90.5326,90.2701,90.484,11741.0
2024-03-11 13:30:00,93.06,93.18,93.0,93.18,7585.0,90.4743,90.5909,90.4159,90.5909,7585.0
2024-03-11 14:00:00,93.15,93.3,93.11,93.17,11733.0,90.5618,90.7076,90.5229,90.5812,11733.0
2024-03-11 14:30:00,93.2,93.24,93.12,93.15,10241.0,90.6104,90.6493,90.5326,90.5618,10241.0
2024-03-11 15:00:00,93.14,93.14,92.85,92.87,15474.0,90.552,90.552,90.2701,90.2895,15474.0
2024-03-11 15:30:00,92.86,92.95,92.71,92.82,52480.0,90.2798,90.3673,90.134,90.2409,52480.0
2024-03-12 09:30:00,92.94,93.41,92.65,93.1,16383.0,90.3576,90.8145,90.0757,90.5132,16383.0
2024-03-12 10:00:00,93.09,93.21,92.95,93.21,15461.0,90.5034,90.6201,90.3673,90.6201,15461.0
2024-03-12 10:30:00,93.23,93.26,93.03,93.04,13340.0,90.6395,90.6687,90.4451,90.4548,13340.0
2024-03-12 11:00:00,93.09,93.09,92.8,92.8,10039.0,90.5034,90.5034,90.2215,90.2215,10039.0
2024-03-12 11:30:00,92.79,92.82,92.6,92.74,11332.0,90.2118,90.2409,90.027,90.1632,11332.0
2024-03-12 12:00:00,92.77,92.77,92.53,92.61,16711.0,90.1923,90.1923,89.959,90.0368,16711.0
2024-03-12 12:30:00,92.6,92.67,92.32,92.37,16511.0,90.027,90.0951,89.7548,89.8034,16511.0
2024-03-12 13:00:00,92.38,92.5,92.25,92.5,20846.0,89.8132,89.9298,89.6868,89.9298,20846.0
2024-03-12 13:30:00,92.51,92.67,92.5,92.52,16661.0,89.9395,90.0951,89.9298,89.9493,16661.0
2024-03-12 14:00:00,92.5,92.79,92.5,92.78,18500.0,89.9298,90.2118,89.9298,90.202,18500.0
2024-03-12 14:30:00,92.8,93.02,92.77,92.99,17638.0,90.2215,90.4354,90.1923,90.4062,17638.0
2024-03-12 15:00:00,92.98,93.14,92.88,93.09,25108.0,90.3965,90.552,90.2993,90.5034,25108.0
2024-03-12 15:30:00,93.08,93.5,92.98,93.27,116320.0,90.4937,90.902,90.3965,90.6784,116320.0
2024-03-13 09:30:00,93.51,93.63,92.96,93.02,11366.0,90.9118,91.0284,90.377,90.4354,11366.0
2024-03-13 10:00:00,93.02,93.27,93.02,93.15,12010.0,90.4354,90.6784,90.4354,90.5618,12010.0
2024-03-13 10:30:00,93.12,93.15,92.82,93.07,7924.0,90.5326,90.5618,90.2409,90.484,7924.0
2024-03-13 11:00:00,93.09,93.4,93.08,93.16,8811.0,90.5034,90.8048,90.4937,90.5715,8811.0
2024-03-13 11:30:00,93.16,93.41,93.16,93.33,13365.0,90.5715,90.8145,90.5715,90.7368,13365.0
2024-03-13 12:00:00,93.33,93.6,93.3,93.51,11269.0,90.7368,90.9993,90.7076,90.9118,11269.0
2024-03-13 12:30:00,93.49,93.49,93.32,93.35,9902.0,90.8923,90.8923,90.727,90.7562,9902.0
2024-03-13 13:00:00,93.37,93.4,93.18,93.22,9302.0,90.7757,90.8048,90.5909,90.6298,9302.0
2024-03-13 13:30:00,93.19,93.5,93.15,93.49,19228.0,90.6007,90.902,90.5618,90.8923,19228.0
2024-03-13 14:00:00,93.49,93.69,93.4,93.43,9798.0,90.8923,91.0868,90.8048,90.834,9798.0
2024-03-13 14:30:00,93.4,93.67,93.4,93.66,23830.0,90.8048,91.0673,90.8048,91.0576,23830.0
2024-03-13 15:00:00,93.66,93.68,93.37,93.42,20992.0,91.0576,91.077,90.7757,90.8243,20992.0
2024-03-13 15:30:00,93.47,93.81,93.47,93.56,79784.0,90.8729,91.2034,90.8729,90.9604,79784.0
2024-03-14 09:30:00,93.83,93.83,92.96,92.97,10016.0,91.2229,91.2229,90.377,90.3868,10016.0
2024-03-14 10:00:00,92.91,93.18,92.71,93.16,9828.0,90.3284,90.5909,90.134,90.5715,9828.0
2024-03-14 10:30:00,93.18,93.24,92.86,92.86,13710.0,90.5909,90.6493,90.2798,90.2798,13710.0
2024-03-14 11:00:00,92.91,93.16,92.89,93.01,11528.0,90.3284,90.5715,90.309,90.4257,11528.0
2024-03-14 11:30:00,92.97,92.97,92.76,92.96,12907.0,90.3868,90.3868,90.1826,90.377,12907.0
2024-03-14 12:00:00,92.96,93.08,92.87,93.06,15805.0,90.377,90.4937,90.2895,90.4743,15805.0
2024-03-14 12:30:00,93.06,93.17,93.01,93.08,16814.0,90.4743,90.5812,90.4257,90.4937,16814.0
2024-03-14 13:00:00,93.08,93.22,92.92,92.92,14759.0,90.4937,90.6298,90.3382,90.3382,14759.0
2024-03-14 13:30:00,92.9,93.1,92.9,93.09,12814.0,90.3187,90.5132,90.3187,90.5034,12814.0
2024-03-14 14:00:00,93.1,93.22,93.04,93.15,14114.0,90.5132,90.6298,90.4548,90.5618,14114.0
2024-03-14 14:30:00,93.17,93.17,93.0,93.08,20157.0,90.5812,90.5812,90.4159,90.4937,20157.0
2024-03-14 15:00:00,93.09,93.23,92.94,93.0,30304.0,90.5034,90.6395,90.3576,90.4159,30304.0
2024-03-14 15:30:00,92.99,93.2,92.88,92.96,74000.0,90.4062,90.6104,90.2993,90.377,74000.0
2024-03-15 09:30:00,92.2,92.96,92.02,92.94,21766.0,89.6382,90.377,89.4632,90.3576,21766.0
2024-03-15 10:00:00,92.98,92.98,92.41,92.42,54166.0,90.3965,90.3965,89.8423,89.852,54166.0
2024-03-15 10:30:00,92.39,92.69,92.13,92.62,6529.0,89.8229,90.1145,89.5701,90.0465,6529.0
2024-03-15 11:00:00,92.64,92.64,92.3,92.43,7853.0,90.0659,90.0659,89.7354,89.8618,7853.0
2024-03-15 11:30:00,92.43,92.6,92.43,92.59,15586.0,89.8618,90.027,89.8618,90.0173,15586.0
2024-03-15 12:00:00,92.61,92.64,92.38,92.44,14779.0,90.0368,90.0659,89.8132,89.8715,14779.0
2024-03-15 12:30:00,92.45,92.51,92.23,92.23,11539.0,89.8812,89.9395,89.6673,89.6673,11539.0
2024-03-15 13:00:00,92.11,92.32,92.11,92.3,8003.0,89.5507,89.7548,89.5507,89.7354,8003.0
2024-03-15 13:30:00,92.33,92.43,92.33,92.38,8882.0,89.7645,89.8618,89.7645,89.8132,8882.0
2024-03-15 14:00:00,92.37,92.37,92.02,92.09,10861.0,89.8034,89.8034,89.4632,89.5312,10861.0
2024-03-15 14:30:00,92.15,92.42,92.14,92.27,12078.0,89.5896,89.852,89.5798,89.7062,12078.0
2024-03-15 15:00:00,92.28,92.31,92.12,92.15,19727.0,89.7159,89.7451,89.5604,89.5896,19727.0
2024-03-15 15:30:00,92.14,92.28,91.75,92.2,119234.0,89.5798,89.7159,89.2007,89.6382,119234.0
2024-03-18 09:30:00,91.59,91.79,90.62,90.96,55432.0,89.0451,89.2396,88.1021,88.4326,55432.0
2024-03-18 10:00:00,91.02,91.22,90.83,91.16,21691.0,88.4909,88.6854,88.3062,88.6271,21691.0
2024-03-18 10:30:00,91.16,91.69,91.16,91.51,25108.0,88.6271,89.1423,88.6271,88.9673,25108.0
2024-03-18 11:00:00,91.49,91.65,91.46,91.59,21905.0,88.9479,89.1034,88.9187,89.0451,21905.0
2024-03-18 11:30:00,91.6,91.8,91.46,91.67,18049.0,89.0548,89.2493,88.9187,89.1229,18049.0
2024-03-18 12:00:00,91.61,91.74,91.38,91.39,16509.0,89.0646,89.1909,88.8409,88.8507,16509.0
2024-03-18 12:30:00,91.45,91.48,91.24,91.32,11322.0,88.909,88.9382,88.7048,88.7826,11322.0
2024-03-18 13:00:00,91.34,91.62,91.33,91.55,14306.0,88.8021,89.0743,88.7923,89.0062,14306.0
2024-03-18 13:30:00,91.55,91.59,91.28,91.31,14617.0,89.0062,89.0451,88.7437,88.7729,14617.0
2024-03-18 14:00:00,91.28,91.46,91.25,91.42,13609.0,88.7437,88.9187,88.7146,88.8798,13609.0
2024-03-18 14:30:00,91.44,91.45,91.18,91.21,12986.0,88.8993,88.909,88.6465,88.6757,12986.0
2024-03-18 15:00:00,91.22,91.41,91.2,91.28,16333.0,88.6854,88.8701,88.6659,88.7437,16333.0
2024-03-18 15:30:00,91.26,91.36,90.96,90.99,55987.0,88.7243,88.8215,88.4326,88.4618,55987.0
2024-03-19 09:30:00,90.9,91.27,90.72,91.17,12897.0,88.3743,88.734,88.1993,88.6368,12897.0
2024-03-19 10:00:00,91.16,91.23,91.02,91.02,10471.0,88.6271,88.6951,88.4909,88.4909,10471.0
2024-03-19 10:30:00,91.01,91.29,90.85,91.2,11091.0,88.4812,88.7534,88.3257,88.6659,11091.0
2024-03-19 11:00:00,91.2,91.35,91.19,91.3,10477.0,88.6659,88.8118,88.6562,88.7632,10477.0
2024-03-19 11:30:00,91.3,91.4,91.24,91.25,10498.0,88.7632,88.8604,88.7048,88.7146,10498.0
2024-03-19 12:00:00,91.27,91.42,91.17,91.42,11619.0,88.734,88.8798,88.6368,88.8798,11619.0
2024-03-19 12:30:00,91.47,91.57,91.45,91.57,6925.0,88.9284,89.0257,88.909,89.0257,6925.0
2024-03-19 13:00:00,91.58,92.0,91.53,91.98,11502.0,89.0354,89.4437,88.9868,89.4243,11502.0
2024-03-19 13:30:00,91.98,91.98,91.84,91.94,10786.0,89.4243,89.4243,89.2882,89.3854,10786.0
2024-03-19 14:00:00,91.94,91.98,91.87,91.98,7335.0,89.3854,89.4243,89.3173,89.4243,7335.0
2024-03-19 14:30:00,91.98,92.03,91.83,91.87,9449.0,89.4243,89.4729,89.2784,89.3173,9449.0
2024-03-19 15:00:00,91.89,91.9,91.67,91.73,13386.0,89.3368,89.3465,89.1229,89.1812,13386.0
2024-03-19 15:30:00,91.73,91.96,91.69,91.88,40034.0,89.1812,89.4048,89.1423,89.3271,40034.0
2024-03-20 09:30:00,91.9,92.09,91.49,91.95,16516.0,89.3465,89.5312,88.9479,89.3951,16516.0
2024-03-20 10:00:00,91.95,92.04,91.79,92.01,17701.0,89.3951,89.4826,89.2396,89.4534,17701.0
2024-03-20 10:30:00,92.02,92.16,91.89,91.9,10794.0,89.4632,89.5993,89.3368,89.3465,10794.0
2024-03-20 11:00:00,91.9,91.9,91.5,91.58,8978.0,89.3465,89.3465,88.9576,89.0354,8978.0
2024-03-20 11:30:00,91.58,91.69,91.41,91.46,31950.0,89.0354,89.1423,88.8701,88.9187,31950.0
2024-03-20 12:00:00,91.46,91.84,91.43,91.77,16786.0,88.9187,89.2882,88.8896,89.2201,16786.0
2024-03-20 12:30:00,91.79,91.92,91.73,91.82,31410.0,89.2396,89.3659,89.1812,89.2687,31410.0
2024-03-20 13:00:00,91.81,91.82,91.58,91.64,17878.0,89.259,89.2687,89.0354,89.0937,17878.0
2024-03-20 13:30:00,91.64,92.0,91.61,91.92,17939.0,89.0937,89.4437,89.0646,89.3659,17939.0
2024-03-20 14:00:00,91.9,92.63,91.9,92.59,34471.0,89.3465,90.0562,89.3465,90.0173,34471.0
2024-03-20 14:30:00,92.6,92.99,92.28,92.81,54338.0,90.027,90.4062,89.7159,90.2312,54338.0
2024-03-20 15:00:00,92.8,93.15,92.68,92.87,61972.0,90.2215,90.5618,90.1048,90.2895,61972.0
2024-03-20 15:30:00,92.84,92.95,92.28,92.39,65717.0,90.2604,90.3673,89.7159,89.8229,65717.0
2024-03-21 09:30:00,92.3,92.79,92.2,92.28,16010.0,89.7354,90.2118,89.6382,89.7159,16010.0
2024-03-21 10:00:00,92.28,92.82,92.17,92.79,21040.0,89.7159,90.2409,89.609,90.2118,21040.0
2024-03-21 10:30:00,92.83,92.9,92.66,92.82,8989.0,90.2507,90.3187,90.0854,90.2409,8989.0
2024-03-21 11:00:00,92.82,92.84,92.47,92.48,29657.0,90.2409,90.2604,89.9007,89.9104,29657.0
2024-03-21 11:30:00,92.39,92.84,92.38,92.82,13413.0,89.8229,90.2604,89.8132,90.2409,13413.0
2024-03-21 12:00:00,92.82,92.97,92.66,92.72,19004.0,90.2409,90.3868,90.0854,90.1437,19004.0
2024-03-21 12:30:00,92.72,92.9,92.65,92.87,29815.0,90.1437,90.3187,90.0757,90.2895,29815.0
2024-03-21 13:00:00,92.87,92.98,92.71,92.9,16051.0,90.2895,90.3965,90.134,90.3187,16051.0
2024-03-21 13:30:00,92.86,92.89,92.76,92.81,10335.0,90.2798,90.309,90.1826,90.2312,10335.0
2024-03-21 14:00:00,92.8,92.89,92.74,92.81,10814.0,90.2215,90.309,90.1632,90.2312,10814.0
2024-03-21 14:30:00,92.81,92.82,92.6,92.71,43048.0,90.2312,90.2409,90.027,90.134,43048.0
2024-03-21 15:00:00,92.72,92.72,92.5,92.69,36480.0,90.1437,90.1437,89.9298,90.1145,36480.0
2024-03-21 15:30:00,92.69,92.83,92.47,92.77,80082.0,90.1145,90.2507,89.9007,90.1923,80082.0
2024-03-22 09:30:00,93.04,93.04,92.45,92.45,7809.0,90.4548,90.4548,89.8812,89.8812,7809.0
2024-03-22 10:00:00,92.45,92.45,91.94,92.1,13067.0,89.8812,89.8812,89.3854,89.5409,13067.0
2024-03-22 10:30:00,92.12,92.25,92.02,92.02,7285.0,89.5604,89.6868,89.4632,89.4632,7285.0
2024-03-22 11:00:00,92.04,92.08,91.86,92.0,9846.0,89.4826,89.5215,89.3076,89.4437,9846.0
2024-03-22 11:30:00,92.05,92.15,91.87,91.91,8916.0,89.4923,89.5896,89.3173,89.3562,8916.0
2024-03-22 12:00:00,91.92,91.95,91.63,91.7,10968.0,89.3659,89.3951,89.084,89.1521,10968.0
2024-03-22 12:30:00,91.68,91.68,90.52,90.53,49297.0,89.1326,89.1326,88.0048,88.0146,49297.0
2024-03-22 13:00:00,90.54,90.92,90.46,90.89,18097.0,88.0243,88.3937,87.9465,88.3646,18097.0
2024-03-22 13:30:00,90.92,90.93,90.7,90.7,14089.0,88.3937,88.4034,88.1798,88.1798,14089.0
2024-03-22 14:00:00,90.69,90.75,90.48,90.58,22921.0,88.1701,88.2285,87.966,88.0632,22921.0
2024-03-22 14:30:00,90.61,90.68,90.45,90.45,26136.0,88.0923,88.1604,87.9368,87.9368,26136.0
2024-03-22 15:00:00,90.45,90.55,90.22,90.23,43681.0,87.9368,88.034,87.7132,87.7229,43681.0
2024-03-22 15:30:00,90.24,90.36,90.08,90.27,93191.0,87.7326,87.8493,87.5771,87.7618,93191.0
2024-03-25 09:30:00,90.13,90.45,89.11,89.28,32877.0,87.6257,87.9368,86.634,86.7993,32877.0
2024-03-25 10:00:00,89.26,89.8,89.12,89.66,57853.0,86.7799,87.3048,86.6437,87.1687,57853.0
2024-03-25 10:30:00,89.66,90.01,89.55,89.97,32528.0,87.1687,87.509,87.0618,87.4701,32528.0
2024-03-25 11:00:00,90.01,90.09,89.76,89.93,20590.0,87.509,87.5868,87.266,87.4312,20590.0
2024-03-25 11:30:00,89.91,89.98,89.78,89.93,7954.0,87.4118,87.4798,87.2854,87.4312,7954.0
2024-03-25 12:00:00,89.97,90.09,89.81,89.81,19742.0,87.4701,87.5868,87.3146,87.3146,19742.0
2024-03-25 12:30:00,89.81,89.92,89.76,89.88,10813.0,87.3146,87.4215,87.266,87.3826,10813.0
2024-03-25 13:00:00,89.9,90.09,89.85,90.0,43895.0,87.4021,87.5868,87.3535,87.4993,43895.0
2024-03-25 13:30:00,90.0,90.0,89.85,89.95,7684.0,87.4993,87.4993,87.3535,87.4507,7684.0
2024-03-25 14:00:00,90.01,90.09,89.81,90.0,28454.0,87.509,87.5868,87.3146,87.4993,28454.0
2024-03-25 14:30:00,90.0,90.1,89.87,89.95,14186.0,87.4993,87.5965,87.3729,87.4507,14186.0
2024-03-25 15:00:00,89.94,89.98,89.84,89.85,21143.0,87.441,87.4798,87.3437,87.3535,21143.0
2024-03-25 15:30:00,89.84,89.88,89.52,89.59,83289.0,87.3437,87.3826,87.0326,87.1007,83289.0
2024-03-26 09:30:00,89.78,89.94,89.55,89.91,35742.0,87.2854,87.441,87.0618,87.4118,35742.0
2024-03-26 10:00:00,89.9,90.08,89.78,90.01,31814.0,87.4021,87.5771,87.2854,87.509,31814.0
2024-03-26 10:30:00,90.05,90.21,89.9,89.98,17584.0,87.5479,87.7035,87.4021,87.4798,17584.0
2024-03-26 11:00:00,89.98,90.12,89.76,89.86,14973.0,87.4798,87.616,87.266,87.3632,14973.0
2024-03-26 11:30:00,89.84,90.03,89.75,90.01,18949.0,87.3437,87.5285,87.2562,87.509,18949.0
2024-03-26 12:00:00,90.01,90.04,89.88,89.9,16558.0,87.509,87.5382,87.3826,87.4021,16558.0
2024-03-26 12:30:00,89.92,90.01,89.79,89.98,15044.0,87.4215,87.509,87.2951,87.4798,15044.0
2024-03-26 13:00:00,89.98,90.03,89.84,89.85,17020.0,87.4798,87.5285,87.3437,87.3535,17020.0
2024-03-26 13:30:00,89.85,90.01,89.85,89.93,16633.0,87.3535,87.509,87.3535,87.4312,16633.0
2024-03-26 14:00:00,89.93,89.98,89.87,89.94,19183.0,87.4312,87.4798,87.3729,87.441,19183.0
2024-03-26 14:30:00,89.92,90.0,89.88,89.98,21849.0,87.4215,87.4993,87.3826,87.4798,21849.0
2024-03-26 15:00:00,89.96,90.21,89.96,90.17,26393.0,87.4604,87.7035,87.4604,87.6646,26393.0
2024-03-26 15:30:00,90.17,90.2,89.85,89.9,46561.0,87.6646,87.6937,87.3535,87.4021,46561.0
2024-03-27 09:30:00,89.93,90.37,89.93,90.31,8512.0,87.8971,88.3271,87.8971,88.2685,8512.0
2024-03-27 10:00:00,90.33,90.33,89.92,90.22,13712.0,88.288,88.288,87.8873,88.1805,13712.0
2024-03-27 10:30:00,90.22,90.22,89.95,90.08,8734.0,88.1805,88.1805,87.9166,88.0437,8734.0
2024-03-27 11:00:00,90.1,90.23,89.96,89.99,10769.0,88.0632,88.1903,87.9264,87.9557,10769.0
2024-03-27 11:30:00,89.99,90.05,89.91,89.97,10165.0,87.9557,88.0144,87.8775,87.9362,10165.0
2024-03-27 12:00:00,89.95,89.99,89.86,89.87,7512.0,87.9166,87.9557,87.8287,87.8384,7512.0
2024-03-27 12:30:00,89.85,89.89,89.71,89.72,8781.0,87.8189,87.858,87.6821,87.6918,8781.0
2024-03-27 13:00:00,89.72,89.72,89.59,89.61,11647.0,87.6918,87.6918,87.5648,87.5843,11647.0
2024-03-27 13:30:00,89.59,89.64,89.49,89.6,8914.0,87.5648,87.6136,87.467,87.5745,8914.0
2024-03-27 14:00:00,89.59,89.64,89.53,89.64,7996.0,87.5648,87.6136,87.5061,87.6136,7996.0
2024-03-27 14:30:00,89.64,89.64,89.45,89.47,14199.0,87.6136,87.6136,87.4279,87.4475,14199.0
2024-03-27 15:00:00,89.48,89.66,89.45,89.61,24735.0,87.4573,87.6332,87.4279,87.5843,24735.0
2024-03-27 15:30:00,89.61,89.94,89.57,89.9,73495.0,87.5843,87.9069,87.5452,87.8678,73495.0
2024-03-28 09:30:00,90.0,90.48,89.77,90.29,14547.0,87.9655,88.4346,87.7407,88.2489,14547.0
2024-03-28 10:00:00,90.33,90.49,90.27,90.29,7868.0,88.288,88.4444,88.2294,88.2489,7868.0
2024-03-28 10:30:00,90.29,90.46,90.24,90.34,17202.0,88.2489,88.4151,88.2001,88.2978,17202.0
2024-03-28 11:00:00,90.34,90.36,90.27,90.31,5799.0,88.2978,88.3174,88.2294,88.2685,5799.0
2024-03-28 11:30:00,90.34,90.43,90.33,90.37,6277.0,88.2978,88.3858,88.288,88.3271,6277.0
2024-03-28 12:00:00,90.36,90.51,90.36,90.47,7260.0,88.3174,88.464,88.3174,88.4249,7260.0
2024-03-28 12:30:00,90.46,90.54,90.37,90.38,8256.0,88.4151,88.4933,88.3271,88.3369,8256.0
2024-03-28 13:00:00,90.42,90.42,90.28,90.36,4079.0,88.376,88.376,88.2392,88.3174,4079.0
2024-03-28 13:30:00,90.32,90.42,90.32,90.42,3336.0,88.2783,88.376,88.2783,88.376,3336.0
2024-03-28 14:00:00,90.45,90.46,90.31,90.31,6911.0,88.4053,88.4151,88.2685,88.2685,6911.0
2024-03-28 14:30:00,90.32,90.57,90.27,90.54,6015.0,88.2783,88.5226,88.2294,88.4933,6015.0
2024-03-28 15:00:00,90.54,90.56,90.42,90.5,10091.0,88.4933,88.5128,88.376,88.4542,10091.0
2024-03-28 15:30:00,90.51,90.53,90.31,90.37,36297.0,88.464,88.4835,88.2685,88.3271,36297.0
2024-04-01 09:30:00,90.78,90.78,90.14,90.63,26256.0,88.7279,88.7279,88.1023,88.5813,26256.0
2024-04-01 10:00:00,90.59,90.71,90.34,90.34,9043.0,88.5422,88.6594,88.2978,88.2978,9043.0
2024-04-01 10:30:00,90.3,90.42,90.24,90.39,22743.0,88.2587,88.376,88.2001,88.3467,22743.0
2024-04-01 11:00:00,90.38,90.59,90.35,90.55,9648.0,88.3369,88.5422,88.3076,88.5031,9648.0
2024-04-01 11:30:00,90.55,90.55,90.32,90.33,10231.0,88.5031,88.5031,88.2783,88.288,10231.0
2024-04-01 12:00:00,90.31,90.47,90.3,90.44,8680.0,88.2685,88.4249,88.2587,88.3956,8680.0
2024-04-01 12:30:00,90.44,90.53,90.44,90.46,10072.0,88.3956,88.4835,88.3956,88.4151,10072.0
2024-04-01 13:00:00,90.43,90.55,90.34,90.42,5950.0,88.3858,88.5031,88.2978,88.376,5950.0
2024-04-01 13:30:00,90.42,90.42,90.32,90.42,4762.0,88.376,88.376,88.2783,88.376,4762.0
2024-04-01 14:00:00,90.42,90.46,90.28,90.28,4945.0,88.376,88.4151,88.2392,88.2392,4945.0
2024-04-01 14:30:00,90.29,90.47,90.24,90.41,11096.0,88.2489,88.4249,88.2001,88.3662,11096.0
2024-04-01 15:00:00,90.4,90.46,90.27,90.33,6804.0,88.3565,88.4151,88.2294,88.288,6804.0
2024-04-01 15:30:00,90.35,90.45,90.12,90.24,42245.0,88.3076,88.4053,88.0828,88.2001,42245.0
2024-04-02 09:30:00,89.88,90.07,89.64,89.65,16107.0,87.8482,88.0339,87.6136,87.6234,16107.0
2024-04-02 10:00:00,89.64,89.82,89.55,89.66,11787.0,87.6136,87.7896,87.5257,87.6332,11787.0
2024-04-02 10:30:00,89.62,89.83,89.37,89.37,15197.0,87.5941,87.7993,87.3497,87.3497,15197.0
2024-04-02 11:00:00,89.37,89.49,89.23,89.38,16430.0,87.3497,87.467,87.2129,87.3595,16430.0
2024-04-02 11:30:00,89.37,89.38,89.07,89.21,22098.0,87.3497,87.3595,87.0565,87.1934,22098.0
2024-04-02 12:00:00,89.23,89.45,89.18,89.36,10889.0,87.2129,87.4279,87.164,87.34,10889.0
2024-04-02 12:30:00,89.34,89.51,89.27,89.51,8340.0,87.3204,87.4866,87.252,87.4866,8340.0
2024-04-02 13:00:00,89.49,89.49,89.32,89.38,12238.0,87.467,87.467,87.3009,87.3595,12238.0
2024-04-02 13:30:00,89.38,89.49,89.36,89.48,8465.0,87.3595,87.467,87.34,87.4573,8465.0
2024-04-02 14:00:00,89.48,89.72,89.34,89.64,16397.0,87.4573,87.6918,87.3204,87.6136,16397.0
2024-04-02 14:30:00,89.6,89.83,89.6,89.66,14768.0,87.5745,87.7993,87.5745,87.6332,14768.0
2024-04-02 15:00:00,89.64,89.71,89.49,89.7,18128.0,87.6136,87.6821,87.467,87.6723,18128.0
2024-04-02 15:30:00,89.7,89.72,89.42,89.43,63223.0,87.6723,87.6918,87.3986,87.4084,63223.0
2024-04-03 09:30:00,89.4,89.59,89.11,89.59,7815.0,87.3791,87.5648,87.0956,87.5648,7815.0
2024-04-03 10:00:00,89.64,89.79,89.51,89.56,8652.0,87.6136,87.7602,87.4866,87.5354,8652.0
2024-04-03 10:30:00,89.59,89.72,89.54,89.66,8660.0,87.5648,87.6918,87.5159,87.6332,8660.0
2024-04-03 11:00:00,89.6,89.6,89.44,89.53,11200.0,87.5745,87.5745,87.4182,87.5061,11200.0
2024-04-03 11:30:00,89.55,89.61,89.4,89.41,9898.0,87.5257,87.5843,87.3791,87.3888,9898.0
2024-04-03 12:00:00,89.38,89.43,89.23,89.28,13476.0,87.3595,87.4084,87.2129,87.2618,13476.0
2024-04-03 12:30:00,89.3,89.42,89.22,89.37,10055.0,87.2813,87.3986,87.2031,87.3497,10055.0
2024-04-03 13:00:00,89.41,89.41,89.13,89.16,10602.0,87.3888,87.3888,87.1152,87.1445,10602.0
2024-04-03 13:30:00,89.17,89.38,89.16,89.38,15248.0,87.1543,87.3595,87.1445,87.3595,15248.0
2024-04-03 14:00:00,89.39,89.41,89.23,89.35,16020.0,87.3693,87.3888,87.2129,87.3302,16020.0
2024-04-03 14:30:00,89.33,89.33,89.2,89.27,20171.0,87.3106,87.3106,87.1836,87.252,20171.0
2024-04-03 15:00:00,89.27,89.27,88.91,89.04,23266.0,87.252,87.252,86.9001,87.0272,23266.0
2024-04-03 15:30:00,89.03,89.3,89.0,89.14,58436.0,87.0174,87.2813,86.9881,87.1249,58436.0
2024-04-04 09:30:00,89.57,89.94,89.31,89.78,23017.0,87.5452,87.9069,87.2911,87.7505,23017.0
2024-04-04 10:00:00,89.85,90.21,89.77,90.08,14387.0,87.8189,88.1708,87.7407,88.0437,14387.0
2024-04-04 10:30:00,90.03,90.14,89.83,90.07,10078.0,87.9948,88.1023,87.7993,88.0339,10078.0
2024-04-04 11:00:00,90.03,90.06,89.86,89.99,32335.0,87.9948,88.0241,87.8287,87.9557,32335.0
2024-04-04 11:30:00,89.93,90.06,89.52,89.52,27453.0,87.8971,88.0241,87.4963,87.4963,27453.0
2024-04-04 12:00:00,89.56,89.74,89.37,89.39,27171.0,87.5354,87.7114,87.3497,87.3693,27171.0
2024-04-04 12:30:00,89.42,89.61,89.4,89.52,9184.0,87.3986,87.5843,87.3791,87.4963,9184.0
2024-04-04 13:00:00,89.51,89.61,89.48,89.59,36577.0,87.4866,87.5843,87.4573,87.5648,36577.0
2024-04-04 13:30:00,89.59,89.71,89.34,89.34,13945.0,87.5648,87.6821,87.3204,87.3204,13945.0
2024-04-04 14:00:00,89.3,89.36,88.81,88.88,15456.0,87.2813,87.34,86.8024,86.8708,15456.0
2024-04-04 14:30:00,88.76,88.76,88.36,88.37,17307.0,86.7535,86.7535,86.3626,86.3723,17307.0
2024-04-04 15:00:00,88.32,88.42,88.22,88.23,15806.0,86.3235,86.4212,86.2257,86.2355,15806.0
2024-04-04 15:30:00,88.25,88.35,88.06,88.07,57138.0,86.2551,86.3528,86.0694,86.0791,57138.0
2024-04-05 09:30:00,88.21,88.84,87.99,88.08,7603.0,86.216,86.8317,86.0009,86.0889,7603.0
2024-04-05 10:00:00,88.07,88.07,87.39,87.59,11724.0,86.0791,86.0791,85.4145,85.61,11724.0
2024-04-05 10:30:00,87.57,87.62,87.39,87.62,24248.0,85.5904,85.6393,85.4145,85.6393,24248.0
2024-04-05 11:00:00,87.62,87.83,87.59,87.81,9962.0,85.6393,85.8446,85.61,85.825,9962.0
2024-04-05 11:30:00,87.82,87.9,87.65,87.86,5904.0,85.8348,85.913,85.6686,85.8739,5904.0
2024-04-05 12:00:00,87.86,87.93,87.72,87.8,7516.0,85.8739,85.9423,85.737,85.8152,7516.0
2024-04-05 12:30:00,87.78,87.78,87.43,87.59,16865.0,85.7957,85.7957,85.4536,85.61,16865.0
2024-04-05 13:00:00,87.61,87.61,87.43,87.48,8387.0,85.6295,85.6295,85.4536,85.5025,8387.0
2024-04-05 13:30:00,87.47,87.73,87.44,87.72,17085.0,85.4927,85.7468,85.4634,85.737,17085.0
2024-04-05 14:00:00,87.72,87.87,87.65,87.72,13285.0,85.737,85.8836,85.6686,85.737,13285.0
2024-04-05 14:30:00,87.73,87.83,87.69,87.73,8348.0,85.7468,85.8446,85.7077,85.7468,8348.0
2024-04-05 15:00:00,87.73,87.78,87.68,87.78,10794.0,85.7468,85.7957,85.6979,85.7957,10794.0
2024-04-05 15:30:00,87.79,87.91,87.69,87.83,55078.0,85.8055,85.9227,85.7077,85.8446,55078.0
2024-04-08 09:30:00,87.52,87.83,87.46,87.59,26027.0,85.5416,85.8446,85.4829,85.61,26027.0
2024-04-08 10:00:00,87.63,87.84,87.39,87.79,10657.0,85.6491,85.8543,85.4145,85.8055,10657.0
2024-04-08 10:30:00,87.81,87.9,87.69,87.9,13660.0,85.825,85.913,85.7077,85.913,13660.0
2024-04-08 11:00:00,87.92,88.21,87.91,88.1,34510.0,85.9325,86.216,85.9227,86.1084,34510.0
2024-04-08 11:30:00,88.03,88.03,87.71,87.92,9738.0,86.04,86.04,85.7273,85.9325,9738.0
2024-04-08 12:00:00,87.89,87.95,87.76,87.95,17140.0,85.9032,85.9618,85.7761,85.9618,17140.0
2024-04-08 12:30:00,87.92,88.01,87.82,88.0,10845.0,85.9325,86.0205,85.8348,86.0107,10845.0
2024-04-08 13:00:00,88.01,88.01,87.87,87.91,14825.0,86.0205,86.0205,85.8836,85.9227,14825.0
2024-04-08 13:30:00,87.91,88.0,87.78,87.97,8463.0,85.9227,86.0107,85.7957,85.9814,8463.0
2024-04-08 14:00:00,87.95,87.97,87.8,87.81,9167.0,85.9618,85.9814,85.8152,85.825,9167.0
2024-04-08 14:30:00,87.8,87.81,87.66,87.71,12104.0,85.8152,85.825,85.6784,85.7273,12104.0
2024-04-08 15:00:00,87.72,87.77,87.67,87.73,10779.0,85.737,85.7859,85.6882,85.7468,10779.0
2024-04-08 15:30:00,87.73,87.75,87.27,87.32,90583.0,85.7468,85.7664,85.2972,85.3461,90583.0
2024-04-09 09:30:00,87.76,87.87,87.27,87.44,25977.0,85.7761,85.8836,85.2972,85.4634,25977.0
2024-04-09 10:00:00,87.45,88.21,87.43,87.94,26133.0,85.4731,86.216,85.4536,85.9521,26133.0
2024-04-09 10:30:00,87.88,88.04,87.75,88.04,17432.0,85.8934,86.0498,85.7664,86.0498,17432.0
2024-04-09 11:00:00,87.98,88.26,87.95,88.06,16142.0,85.9912,86.2648,85.9618,86.0694,16142.0
2024-04-09 11:30:00,88.08,88.16,87.89,88.12,17451.0,86.0889,86.1671,85.9032,86.128,17451.0
2024-04-09 12:00:00,88.14,88.15,88.05,88.09,9773.0,86.1475,86.1573,86.0596,86.0987,9773.0
2024-04-09 12:30:00,88.09,88.23,87.99,88.04,7212.0,86.0987,86.2355,86.0009,86.0498,7212.0
2024-04-09 13:00:00,88.05,88.36,88.02,88.31,28088.0,86.0596,86.3626,86.0303,86.3137,28088.0
2024-04-09 13:30:00,88.34,88.49,88.33,88.4,12650.0,86.343,86.4896,86.3332,86.4017,12650.0
2024-04-09 14:00:00,88.38,88.46,88.14,88.15,12755.0,86.3821,86.4603,86.1475,86.1573,12755.0
2024-04-09 14:30:00,88.13,88.16,88.01,88.11,17540.0,86.1378,86.1671,86.0205,86.1182,17540.0
2024-04-09 15:00:00,88.11,88.23,87.94,88.22,27361.0,86.1182,86.2355,85.9521,86.2257,27361.0
2024-04-09 15:30:00,88.19,88.61,88.05,88.57,78486.0,86.1964,86.6069,86.0596,86.5678,78486.0
2024-04-10 09:30:00,88.13,88.13,87.48,87.75,17449.0,86.1378,86.1378,85.5025,85.7664,17449.0
2024-04-10 10:00:00,87.77,87.82,87.46,87.66,7918.0,85.7859,85.8348,85.4829,85.6784,7918.0
2024-04-10 10:30:00,87.68,87.9,87.46,87.54,12572.0,85.6979,85.913,85.4829,85.5611,12572.0
2024-04-10 11:00:00,87.52,87.58,87.39,87.58,34131.0,85.5416,85.6002,85.4145,85.6002,34131.0
2024-04-10 11:30:00,87.56,87.56,87.39,87.4,16366.0,85.5807,85.5807,85.4145,85.4243,16366.0
2024-04-10 12:00:00,87.41,87.49,87.28,87.43,13883.0,85.434,85.5122,85.307,85.4536,13883.0
2024-04-10 12:30:00,87.45,87.52,87.39,87.5,12757.0,85.4731,85.5416,85.4145,85.522,12757.0
2024-04-10 13:00:00,87.48,87.58,87.27,87.39,28487.0,85.5025,85.6002,85.2972,85.4145,28487.0
2024-04-10 13:30:00,87.42,87.57,87.23,87.38,21150.0,85.4438,85.5904,85.2581,85.4047,21150.0
2024-04-10 14:00:00,87.41,87.57,87.34,87.43,16777.0,85.434,85.5904,85.3656,85.4536,16777.0
2024-04-10 14:30:00,87.42,87.52,87.39,87.46,15422.0,85.4438,85.5416,85.4145,85.4829,15422.0
2024-04-10 15:00:00,87.49,87.65,87.39,87.59,15130.0,85.5122,85.6686,85.4145,85.61,15130.0
2024-04-10 15:30:00,87.55,87.55,87.21,87.22,59082.0,85.5709,85.5709,85.2386,85.2483,59082.0
2024-04-11 09:30:00,87.39,87.82,87.39,87.39,13867.0,85.4145,85.8348,85.4145,85.4145,13867.0
2024-04-11 10:00:00,87.39,87.55,87.31,87.52,23987.0,85.4145,85.5709,85.3363,85.5416,23987.0
2024-04-11 10:30:00,87.51,87.61,87.46,87.49,10679.0,85.5318,85.6295,85.4829,85.5122,10679.0
2024-04-11 11:00:00,87.5,87.5,87.28,87.29,42001.0,85.522,85.522,85.307,85.3168,42001.0
2024-04-11 11:30:00,87.27,87.61,87.26,87.61,7186.0,85.2972,85.6295,85.2874,85.6295,7186.0
2024-04-11 12:00:00,87.59,87.6,87.45,87.48,4594.0,85.61,85.6198,85.4731,85.5025,4594.0
2024-04-11 12:30:00,87.46,87.6,87.39,87.47,13755.0,85.4829,85.6198,85.4145,85.4927,13755.0
2024-04-11 13:00:00,87.47,87.65,87.43,87.53,8334.0,85.4927,85.6686,85.4536,85.5513,8334.0
2024-04-11 13:30:00,87.55,87.56,87.47,87.51,6176.0,85.5709,85.5807,85.4927,85.5318,6176.0
2024-04-11 14:00:00,87.54,87.71,87.54,87.67,7329.0,85.5611,85.7273,85.5611,85.6882,7329.0
2024-04-11 14:30:00,87.71,87.81,87.57,87.64,29462.0,85.7273,85.825,85.5904,85.6588,29462.0
2024-04-11 15:00:00,87.64,87.77,87.56,87.7,20722.0,85.6588,85.7859,85.5807,85.7175,20722.0
2024-04-11 15:30:00,87.69,87.75,87.24,87.34,88016.0,85.7077,85.7664,85.2679,85.3656,88016.0
2024-04-12 09:30:00,87.28,87.37,86.62,86.64,21250.0,85.307,85.395,84.6619,84.6815,21250.0
2024-04-12 10:00:00,86.58,86.6,86.03,86.28,14607.0,84.6228,84.6424,84.0852,84.3296,14607.0
2024-04-12 10:30:00,86.27,86.55,86.11,86.49,16023.0,84.3198,84.5935,84.1634,84.5348,16023.0
2024-04-12 11:00:00,86.52,86.58,86.37,86.48,12288.0,84.5642,84.6228,84.4176,84.5251,12288.0
2024-04-12 11:30:00,86.48,86.58,86.28,86.29,15752.0,84.5251,84.6228,84.3296,84.3394,15752.0
2024-04-12 12:00:00,86.28,86.38,86.18,86.19,13069.0,84.3296,84.4273,84.2319,84.2416,13069.0
2024-04-12 12:30:00,86.15,86.15,85.88,85.9,11169.0,84.2025,84.2025,83.9386,83.9582,11169.0
2024-04-12 13:00:00,85.92,85.98,85.7,85.73,10107.0,83.9777,84.0364,83.7627,83.792,10107.0
2024-04-12 13:30:00,85.67,85.97,85.65,85.78,14915.0,83.7334,84.0266,83.7138,83.8409,14915.0
2024-04-12 14:00:00,85.77,85.89,85.64,85.82,11858.0,83.8311,83.9484,83.7041,83.88,11858.0
2024-04-12 14:30:00,85.81,85.86,85.7,85.82,14866.0,83.8702,83.9191,83.7627,83.88,14866.0
2024-04-12 15:00:00,85.81,85.91,85.76,85.89,22796.0,83.8702,83.968,83.8213,83.9484,22796.0
2024-04-12 15:30:00,85.9,86.04,85.64,85.71,73418.0,83.9582,84.095,83.7041,83.7725,73418.0
2024-04-15 09:30:00,86.02,86.36,85.74,85.91,12564.0,84.0755,84.4078,83.8018,83.968,12564.0
2024-04-15 10:00:00,85.86,85.95,85.39,85.46,7233.0,83.9191,84.0071,83.4597,83.5281,7233.0
2024-04-15 10:30:00,85.32,85.56,85.32,85.47,5297.0,83.3913,83.6259,83.3913,83.5379,5297.0
2024-04-15 11:00:00,85.45,85.51,85.39,85.47,5281.0,83.5184,83.577,83.4597,83.5379,5281.0
2024-04-15 11:30:00,85.5,85.71,85.49,85.68,5148.0,83.5672,83.7725,83.5574,83.7432,5148.0
2024-04-15 12:00:00,85.69,85.8,85.5,85.57,15900.0,83.7529,83.8604,83.5672,83.6356,15900.0
2024-04-15 12:30:00,85.58,85.78,85.54,85.78,8710.0,83.6454,83.8409,83.6063,83.8409,8710.0
2024-04-15 13:00:00,85.77,85.77,85.27,85.31,14551.0,83.8311,83.8311,83.3424,83.3815,14551.0
2024-04-15 13:30:00,85.27,85.27,85.09,85.24,16857.0,83.3424,83.3424,83.1665,83.3131,16857.0
2024-04-15 14:00:00,85.23,85.24,84.98,85.04,11918.0,83.3033,83.3131,83.059,83.1176,11918.0
2024-04-15 14:30:00,85.04,85.23,84.75,84.85,15175.0,83.1176,83.3033,82.8342,82.9319,15175.0
2024-04-15 15:00:00,84.84,84.85,84.54,84.61,16476.0,82.9221,82.9319,82.6289,82.6973,16476.0
2024-04-15 15:30:00,84.59,85.06,84.59,85.05,73420.0,82.6778,83.1372,82.6778,83.1274,73420.0
2024-04-16 09:30:00,85.45,87.09,84.85,84.86,31434.0,83.5184,85.1213,82.9319,82.9417,31434.0
2024-04-16 10:00:00,84.82,85.09,84.69,84.82,12407.0,82.9026,83.1665,82.7755,82.9026,12407.0
2024-04-16 10:30:00,84.81,85.03,84.81,84.92,17428.0,82.8928,83.1078,82.8928,83.0003,17428.0
2024-04-16 11:00:00,84.9,85.0,84.84,85.0,7885.0,82.9808,83.0785,82.9221,83.0785,7885.0
2024-04-16 11:30:00,85.01,85.3,85.01,85.15,22275.0,83.0883,83.3717,83.0883,83.2251,22275.0
2024-04-16 12:00:00,85.15,85.37,85.12,85.34,7295.0,83.2251,83.4402,83.1958,83.4108,7295.0
2024-04-16 12:30:00,85.38,85.42,85.26,85.37,18411.0,83.4499,83.489,83.3326,83.4402,18411.0
2024-04-16 13:00:00,85.36,85.36,85.1,85.12,18885.0,83.4304,83.4304,83.1763,83.1958,18885.0
2024-04-16 13:30:00,85.13,85.36,84.94,85.12,15982.0,83.2056,83.4304,83.0199,83.1958,15982.0
2024-04-16 14:00:00,85.06,85.29,84.94,84.96,25045.0,83.1372,83.362,83.0199,83.0394,25045.0
2024-04-16 14:30:00,84.98,85.05,84.76,85.05,20385.0,83.059,83.1274,82.844,83.1274,20385.0
2024-04-16 15:00:00,85.06,85.26,85.03,85.24,21037.0,83.1372,83.3326,83.1078,83.3131,21037.0
2024-04-16 15:30:00,85.23,85.23,84.77,84.85,75858.0,83.3033,83.3033,82.8537,82.9319,75858.0
2024-04-17 09:30:00,85.17,85.63,85.17,85.28,20974.0,83.2447,83.6943,83.2447,83.3522,20974.0
2024-04-17 10:00:00,85.28,85.34,85.03,85.11,6244.0,83.3522,83.4108,83.1078,83.186,6244.0
2024-04-17 10:30:00,85.13,85.13,84.9,84.93,5916.0,83.2056,83.2056,82.9808,83.0101,5916.0
2024-04-17 11:00:00,84.99,85.04,84.66,84.74,6885.0,83.0688,83.1176,82.7462,82.8244,6885.0
2024-04-17 11:30:00,84.68,84.87,84.65,84.78,5735.0,82.7658,82.9515,82.7364,82.8635,5735.0
2024-04-17 12:00:00,84.8,84.87,84.67,84.81,29271.0,82.883,82.9515,82.756,82.8928,29271.0
2024-04-17 12:30:00,84.78,84.88,84.75,84.81,7368.0,82.8635,82.9612,82.8342,82.8928,7368.0
2024-04-17 13:00:00,84.84,85.1,84.84,85.09,7396.0,82.9221,83.1763,82.9221,83.1665,7396.0
2024-04-17 13:30:00,85.1,85.18,84.94,85.16,10528.0,83.1763,83.2545,83.0199,83.2349,10528.0
2024-04-17 14:00:00,85.17,85.22,85.12,85.17,5667.0,83.2447,83.2936,83.1958,83.2447,5667.0
2024-04-17 14:30:00,85.16,85.37,85.01,85.16,14772.0,83.2349,83.4402,83.0883,83.2349,14772.0
2024-04-17 15:00:00,85.15,85.16,84.97,85.14,31495.0,83.2251,83.2349,83.0492,83.2154,31495.0
2024-04-17 15:30:00,85.18,85.2,84.86,84.94,47828.0,83.2545,83.274,82.9417,83.0199,47828.0
2024-04-18 09:30:00,85.22,85.22,84.71,84.97,16193.0,83.2936,83.2936,82.7951,83.0492,16193.0
2024-04-18 10:00:00,84.88,85.19,84.71,85.05,6332.0,82.9612,83.2642,82.7951,83.1274,6332.0
2024-04-18 10:30:00,85.14,85.48,85.14,85.48,10562.0,83.2154,83.5477,83.2154,83.5477,10562.0
2024-04-18 11:00:00,85.48,85.54,85.39,85.45,8854.0,83.5477,83.6063,83.4597,83.5184,8854.0
2024-04-18 11:30:00,85.4,85.52,85.32,85.49,14570.0,83.4695,83.5868,83.3913,83.5574,14570.0
2024-04-18 12:00:00,85.44,85.53,85.33,85.38,11864.0,83.5086,83.5965,83.4011,83.4499,11864.0
2024-04-18 12:30:00,85.33,85.45,85.23,85.23,8320.0,83.4011,83.5184,83.3033,83.3033,8320.0
2024-04-18 13:00:00,85.29,85.37,85.2,85.29,9200.0,83.362,83.4402,83.274,83.362,9200.0
2024-04-18 13:30:00,85.28,85.28,85.11,85.15,4500.0,83.3522,83.3522,83.186,83.2251,4500.0
2024-04-18 14:00:00,85.15,85.26,85.02,85.18,11594.0,83.2251,83.3326,83.0981,83.2545,11594.0
2024-04-18 14:30:00,85.21,85.26,85.02,85.02,12626.0,83.2838,83.3326,83.0981,83.0981,12626.0
2024-04-18 15:00:00,84.98,85.08,84.9,85.01,9446.0,83.059,83.1567,82.9808,83.0883,9446.0
2024-04-18 15:30:00,85.01,85.3,85.0,85.05,62453.0,83.0883,83.3717,83.0785,83.1274,62453.0
2024-04-19 09:30:00,85.22,85.64,84.95,85.47,12341.0,83.2936,83.7041,83.0297,83.5379,12341.0
2024-04-19 10:00:00,85.45,85.66,85.32,85.6,17457.0,83.5184,83.7236,83.3913,83.665,17457.0
2024-04-19 10:30:00,85.65,85.7,85.46,85.57,10973.0,83.7138,83.7627,83.5281,83.6356,10973.0
2024-04-19 11:00:00,85.56,85.67,85.52,85.67,12616.0,83.6259,83.7334,83.5868,83.7334,12616.0
2024-04-19 11:30:00,85.69,85.85,85.61,85.85,37238.0,83.7529,83.9093,83.6747,83.9093,37238.0
2024-04-19 12:00:00,85.83,85.86,85.42,85.42,9376.0,83.8898,83.9191,83.489,83.489,9376.0
2024-04-19 12:30:00,85.44,85.62,85.23,85.62,13893.0,83.5086,83.6845,83.3033,83.6845,13893.0
2024-04-19 13:00:00,85.63,85.68,85.47,85.5,8963.0,83.6943,83.7432,83.5379,83.5672,8963.0
2024-04-19 13:30:00,85.54,85.76,85.45,85.6,17869.0,83.6063,83.8213,83.5184,83.665,17869.0
2024-04-19 14:00:00,85.59,86.07,85.48,85.95,25500.0,83.6552,84.1243,83.5477,84.0071,25500.0
2024-04-19 14:30:00,85.97,86.05,85.74,85.83,42285.0,84.0266,84.1048,83.8018,83.8898,42285.0
2024-04-19 15:00:00,85.81,86.08,85.8,86.05,45349.0,83.8702,84.1341,83.8604,84.1048,45349.0
2024-04-19 15:30:00,86.02,86.17,85.75,86.13,156152.0,84.0755,84.2221,83.8116,84.183,156152.0
2024-04-22 09:30:00,86.61,86.86,86.08,86.27,17581.0,84.6521,84.8965,84.1341,84.3198,17581.0
2024-04-22 10:00:00,86.3,86.55,86.3,86.47,8833.0,84.3491,84.5935,84.3491,84.5153,8833.0
2024-04-22 10:30:00,86.43,86.51,86.27,86.29,11066.0,84.4762,84.5544,84.3198,84.3394,11066.0
2024-04-22 11:00:00,86.24,86.3,86.19,86.26,9018.0,84.2905,84.3491,84.2416,84.31,9018.0
2024-04-22 11:30:00,86.29,86.3,86.12,86.3,11984.0,84.3394,84.3491,84.1732,84.3491,11984.0
2024-04-22 12:00:00,86.3,86.42,86.19,86.35,11415.0,84.3491,84.4664,84.2416,84.398,11415.0
2024-04-22 12:30:00,86.32,86.48,86.31,86.47,4914.0,84.3687,84.5251,84.3589,84.5153,4914.0
2024-04-22 13:00:00,86.52,86.66,86.47,86.66,7760.0,84.5642,84.701,84.5153,84.701,7760.0
2024-04-22 13:30:00,86.65,86.87,86.59,86.83,11306.0,84.6912,84.9063,84.6326,84.8672,11306.0
2024-04-22 14:00:00,86.86,86.86,86.62,86.83,11832.0,84.8965,84.8965,84.6619,84.8672,11832.0
2024-04-22 14:30:00,86.82,86.92,86.61,86.72,11329.0,84.8574,84.9551,84.6521,84.7596,11329.0
2024-04-22 15:00:00,86.73,86.75,86.5,86.52,10879.0,84.7694,84.789,84.5446,84.5642,10879.0
2024-04-22 15:30:00,86.51,86.55,86.24,86.27,63908.0,84.5544,84.5935,84.2905,84.3198,63908.0
2024-04-23 09:30:00,86.02,86.65,85.13,86.5,16727.0,84.0755,84.6912,83.2056,84.5446,16727.0
2024-04-23 10:00:00,86.54,86.82,86.31,86.73,23392.0,84.5837,84.8574,84.3589,84.7694,23392.0
2024-04-23 10:30:00,86.76,86.92,86.59,86.74,8633.0,84.7987,84.9551,84.6326,84.7792,8633.0
2024-04-23 11:00:00,86.79,86.79,86.59,86.63,9185.0,84.8281,84.8281,84.6326,84.6717,9185.0
2024-04-23 11:30:00,86.64,86.72,86.59,86.7,6556.0,84.6815,84.7596,84.6326,84.7401,6556.0
2024-04-23 12:00:00,86.69,86.69,86.49,86.65,14053.0,84.7303,84.7303,84.5348,84.6912,14053.0
2024-04-23 12:30:00,86.63,86.88,86.57,86.85,7660.0,84.6717,84.916,84.613,84.8867,7660.0
2024-04-23 13:00:00,86.8,86.82,86.68,86.8,5502.0,84.8378,84.8574,84.7205,84.8378,5502.0
2024-04-23 13:30:00,86.79,86.87,86.75,86.84,7141.0,84.8281,84.9063,84.789,84.8769,7141.0
2024-04-23 14:00:00,86.78,86.89,86.74,86.89,7507.0,84.8183,84.9258,84.7792,84.9258,7507.0
2024-04-23 14:30:00,86.84,86.84,86.56,86.72,11646.0,84.8769,84.8769,84.6033,84.7596,11646.0
2024-04-23 15:00:00,86.7,86.7,86.38,86.45,21265.0,84.7401,84.7401,84.4273,84.4957,21265.0
2024-04-23 15:30:00,86.44,86.63,86.35,86.56,47576.0,84.486,84.6717,84.398,84.6033,47576.0
2024-04-24 09:30:00,86.7,87.19,86.5,86.94,17024.0,84.7401,85.219,84.5446,84.9747,17024.0
2024-04-24 10:00:00,86.88,87.04,86.76,86.83,22387.0,84.916,85.0724,84.7987,84.8672,22387.0
2024-04-24 10:30:00,86.78,86.93,86.65,86.73,16928.0,84.8183,84.9649,84.6912,84.7694,16928.0
2024-04-24 11:00:00,86.7,86.78,86.31,86.4,23659.0,84.7401,84.8183,84.3589,84.4469,23659.0
2024-04-24 11:30:00,86.34,86.57,86.29,86.29,8710.0,84.3882,84.613,84.3394,84.3394,8710.0
2024-04-24 12:00:00,86.27,86.33,86.18,86.27,5926.0,84.3198,84.3785,84.2319,84.3198,5926.0
2024-04-24 12:30:00,86.25,86.4,86.11,86.32,13130.0,84.3003,84.4469,84.1634,84.3687,13130.0
2024-04-24 13:00:00,86.29,86.49,86.25,86.48,8235.0,84.3394,84.5348,84.3003,84.5251,8235.0
2024-04-24 13:30:00,86.52,86.63,86.51,86.63,6881.0,84.5642,84.6717,84.5544,84.6717,6881.0
2024-04-24 14:00:00,86.59,86.64,86.38,86.55,9619.0,84.6326,84.6815,84.4273,84.5935,9619.0
2024-04-24 14:30:00,86.52,86.57,86.42,86.49,18763.0,84.5642,84.613,84.4664,84.5348,18763.0
2024-04-24 15:00:00,86.49,86.62,86.37,86.59,18381.0,84.5348,84.6619,84.4176,84.6326,18381.0
2024-04-24 15:30:00,86.59,86.76,86.48,86.76,52149.0,84.6326,84.7987,84.5251,84.7987,52149.0
2024-04-25 09:30:00,86.23,86.72,85.18,85.45,20945.0,84.2807,84.7596,83.2545,83.5184,20945.0
2024-04-25 10:00:00,85.44,85.8,85.4,85.5,11823.0,83.5086,83.8604,83.4695,83.5672,11823.0
2024-04-25 10:30:00,85.56,85.7,85.45,85.61,19856.0,83.6259,83.7627,83.5184,83.6747,19856.0
2024-04-25 11:00:00,85.66,86.16,85.65,86.13,24618.0,83.7236,84.2123,83.7138,84.183,24618.0
2024-04-25 11:30:00,86.13,86.13,85.84,85.92,13039.0,84.183,84.183,83.8995,83.9777,13039.0
2024-04-25 12:00:00,85.92,86.1,85.75,85.81,17834.0,83.9777,84.1537,83.8116,83.8702,17834.0
2024-04-25 12:30:00,85.77,85.89,85.67,85.85,11607.0,83.8311,83.9484,83.7334,83.9093,11607.0
2024-04-25 13:00:00,85.83,85.85,85.6,85.65,10238.0,83.8898,83.9093,83.665,83.7138,10238.0
2024-04-25 13:30:00,85.63,85.94,85.6,85.94,12499.0,83.6943,83.9973,83.665,83.9973,12499.0
2024-04-25 14:00:00,85.96,86.04,85.71,85.71,15033.0,84.0168,84.095,83.7725,83.7725,15033.0
2024-04-25 14:30:00,85.68,85.79,85.62,85.63,19459.0,83.7432,83.8507,83.6845,83.6943,19459.0
2024-04-25 15:00:00,85.62,85.87,85.61,85.77,23221.0,83.6845,83.9289,83.6747,83.8311,23221.0
2024-04-25 15:30:00,85.77,85.77,85.37,85.64,80244.0,83.8311,83.8311,83.4402,83.7041,80244.0
2024-04-26 09:30:00,85.5,85.83,85.45,85.52,20133.0,83.5672,83.8898,83.5184,83.5868,20133.0
2024-04-26 10:00:00,85.52,85.57,85.19,85.21,30849.0,83.5868,83.6356,83.2642,83.2838,30849.0
2024-04-26 10:30:00,85.22,85.34,85.14,85.21,21353.0,83.2936,83.4108,83.2154,83.2838,21353.0
2024-04-26 11:00:00,85.22,85.32,85.1,85.27,24074.0,83.2936,83.3913,83.1763,83.3424,24074.0
2024-04-26 11:30:00,85.25,85.25,85.03,85.14,13353.0,83.3229,83.3229,83.1078,83.2154,13353.0
2024-04-26 12:00:00,85.11,85.17,85.01,85.09,15535.0,83.186,83.2447,83.0883,83.1665,15535.0
2024-04-26 12:30:00,85.12,85.13,85.03,85.13,8633.0,83.1958,83.2056,83.1078,83.2056,8633.0
2024-04-26 13:00:00,85.15,85.16,84.99,84.99,12294.0,83.2251,83.2349,83.0688,83.0688,12294.0
2024-04-26 13:30:00,85.01,85.12,84.97,85.04,6276.0,83.0883,83.1958,83.0492,83.1176,6276.0
2024-04-26 14:00:00,85.03,85.17,84.96,85.17,26594.0,83.1078,83.2447,83.0394,83.2447,26594.0
2024-04-26 14:30:00,85.15,85.25,85.05,85.21,8182.0,83.2251,83.3229,83.1274,83.2838,8182.0
2024-04-26 15:00:00,85.22,85.22,85.12,85.22,13249.0,83.2936,83.2936,83.1958,83.2936,13249.0
2024-04-26 15:30:00,85.19,85.19,84.88,84.96,106332.0,83.2642,83.2642,82.9612,83.0394,106332.0
2024-04-29 09:30:00,85.31,85.91,85.31,85.4,33833.0,83.3815,83.968,83.3815,83.4695,33833.0
2024-04-29 10:00:00,85.42,85.46,85.1,85.1,10374.0,83.489,83.5281,83.1763,83.1763,10374.0
2024-04-29 10:30:00,85.26,85.39,85.25,85.39,9751.0,83.3326,83.4597,83.3229,83.4597,9751.0
2024-04-29 11:00:00,85.38,85.39,85.07,85.2,7398.0,83.4499,83.4597,83.1469,83.274,7398.0
2024-04-29 11:30:00,85.17,85.17,84.93,85.04,5732.0,83.2447,83.2447,83.0101,83.1176,5732.0
2024-04-29 12:00:00,85.09,85.25,85.09,85.21,6441.0,83.1665,83.3229,83.1665,83.2838,6441.0
2024-04-29 12:30:00,85.23,85.32,85.17,85.3,5960.0,83.3033,83.3913,83.2447,83.3717,5960.0
2024-04-29 13:00:00,85.29,85.43,85.08,85.35,10108.0,83.362,83.4988,83.1567,83.4206,10108.0
2024-04-29 13:30:00,85.33,85.43,85.29,85.32,7312.0,83.4011,83.4988,83.362,83.3913,7312.0
2024-04-29 14:00:00,85.31,85.37,85.19,85.19,11036.0,83.3815,83.4402,83.2642,83.2642,11036.0
2024-04-29 14:30:00,85.12,85.23,85.04,85.19,8479.0,83.1958,83.3033,83.1176,83.2642,8479.0
2024-04-29 15:00:00,85.18,85.18,85.02,85.02,13830.0,83.2545,83.2545,83.0981,83.0981,13830.0
2024-04-29 15:30:00,85.03,85.03,84.76,84.84,70154.0,83.1078,83.1078,82.844,82.9221,70154.0
2024-04-30 09:30:00,84.46,84.59,84.19,84.37,13007.0,82.5507,82.6778,82.2868,82.4628,13007.0
2024-04-30 10:00:00,84.32,84.54,84.3,84.45,7620.0,82.4139,82.6289,82.3944,82.541,7620.0
2024-04-30 10:30:00,84.46,84.58,84.42,84.44,8466.0,82.5507,82.668,82.5116,82.5312,8466.0
2024-04-30 11:00:00,84.45,84.55,84.14,84.53,17038.0,82.541,82.6387,82.238,82.6192,17038.0
2024-04-30 11:30:00,84.56,84.56,84.31,84.48,9520.0,82.6485,82.6485,82.4041,82.5703,9520.0
2024-04-30 12:00:00,84.5,84.65,84.46,84.65,10934.0,82.5898,82.7364,82.5507,82.7364,10934.0
2024-04-30 12:30:00,84.56,84.61,84.21,84.28,21775.0,82.6485,82.6973,82.3064,82.3748,21775.0
2024-04-30 13:00:00,84.27,84.34,84.12,84.12,9785.0,82.365,82.4334,82.2184,82.2184,9785.0
2024-04-30 13:30:00,84.14,84.23,84.04,84.18,11506.0,82.238,82.3259,82.1402,82.2771,11506.0
2024-04-30 14:00:00,84.18,84.21,83.88,83.9,33892.0,82.2771,82.3064,81.9838,82.0034,33892.0
2024-04-30 14:30:00,83.88,84.1,83.88,84.04,14950.0,81.9838,82.1989,81.9838,82.1402,14950.0
2024-04-30 15:00:00,84.04,84.17,83.9,83.9,43103.0,82.1402,82.2673,82.0034,82.0034,43103.0
2024-04-30 15:30:00,83.96,84.07,83.65,83.95,141267.0,82.062,82.1695,81.759,82.0523,141267.0
2024-05-01 09:30:00,83.87,84.02,83.48,83.74,12815.0,81.9741,82.1207,81.5929,81.847,12815.0
2024-05-01 10:00:00,83.73,83.8,83.59,83.72,15541.0,81.8372,81.9057,81.7004,81.8275,15541.0
2024-05-01 10:30:00,83.72,83.87,83.62,83.72,22310.0,81.8275,81.9741,81.7297,81.8275,22310.0
2024-05-01 11:00:00,83.71,83.96,83.67,83.9,26683.0,81.8177,82.062,81.7786,82.0034,26683.0
2024-05-01 11:30:00,83.91,84.12,83.78,84.03,27850.0,82.0132,82.2184,81.8861,82.1305,27850.0
2024-05-01 12:00:00,84.06,84.14,83.91,83.98,41321.0,82.1598,82.238,82.0132,82.0816,41321.0
2024-05-01 12:30:00,84.02,84.11,83.81,83.84,18542.0,82.1207,82.2086,81.9154,81.9447,18542.0
2024-05-01 13:00:00,83.79,83.94,83.77,83.94,10303.0,81.8959,82.0425,81.8763,82.0425,10303.0
2024-05-01 13:30:00,83.94,84.03,83.77,83.77,19806.0,82.0425,82.1305,81.8763,81.8763,19806.0
2024-05-01 14:00:00,83.83,83.97,83.76,83.86,22066.0,81.935,82.0718,81.8666,81.9643,22066.0
2024-05-01 14:30:00,83.86,84.09,83.55,83.97,55824.0,81.9643,82.1891,81.6613,82.0718,55824.0
2024-05-01 15:00:00,84.0,84.02,83.72,83.78,216837.0,82.1011,82.1207,81.8275,81.8861,216837.0
2024-05-01 15:30:00,83.8,83.82,83.15,83.37,158809.0,81.9057,81.9252,81.2703,81.4854,158809.0
2024-05-02 09:30:00,84.16,84.34,83.24,83.32,40498.0,82.2575,82.4334,81.3583,81.4365,40498.0
2024-05-02 10:00:00,83.36,83.7,83.27,83.57,26424.0,81.4756,81.8079,81.3876,81.6809,26424.0
2024-05-02 10:30:00,83.58,83.76,83.28,83.66,51725.0,81.6906,81.8666,81.3974,81.7688,51725.0
2024-05-02 11:00:00,83.64,83.81,83.55,83.6,60078.0,81.7493,81.9154,81.6613,81.7102,60078.0
2024-05-02 11:30:00,83.6,83.67,83.5,83.62,23904.0,81.7102,81.7786,81.6124,81.7297,23904.0
2024-05-02 12:00:00,83.65,83.88,83.54,83.7,65979.0,81.759,81.9838,81.6515,81.8079,65979.0
2024-05-02 12:30:00,83.7,83.7,83.45,83.65,19896.0,81.8079,81.8079,81.5636,81.759,19896.0
2024-05-02 13:00:00,83.65,83.65,83.51,83.55,17635.0,81.759,81.759,81.6222,81.6613,17635.0
2024-05-02 13:30:00,83.55,83.59,83.34,83.34,27351.0,81.6613,81.7004,81.4561,81.4561,27351.0
2024-05-02 14:00:00,83.35,83.59,83.33,83.55,42434.0,81.4658,81.7004,81.4463,81.6613,42434.0
2024-05-02 14:30:00,83.56,83.57,83.48,83.54,59395.0,81.6711,81.6809,81.5929,81.6515,59395.0
2024-05-02 15:00:00,83.54,83.63,83.36,83.41,77392.0,81.6515,81.7395,81.4756,81.5245,77392.0
2024-05-02 15:30:00,83.4,83.7,83.21,83.65,165521.0,81.5147,81.8079,81.329,81.759,165521.0
2024-05-03 09:30:00,83.95,84.58,83.95,84.09,38005.0,82.0523,82.668,82.0523,82.1891,38005.0
2024-05-03 10:00:00,84.24,84.34,83.72,83.84,24885.0,82.3357,82.4334,81.8275,81.9447,24885.0
2024-05-03 10:30:00,83.84,84.12,83.53,83.68,26208.0,81.9447,82.2184,81.6418,81.7884,26208.0
2024-05-03 11:00:00,83.67,83.91,83.58,83.84,13251.0,81.7786,82.0132,81.6906,81.9447,13251.0
2024-05-03 11:30:00,83.81,83.98,83.78,83.9,8881.0,81.9154,82.0816,81.8861,82.0034,8881.0
2024-05-03 12:00:00,83.89,84.05,83.87,84.01,11382.0,81.9936,82.15,81.9741,82.1109,11382.0
2024-05-03 12:30:00,84.03,84.08,83.85,83.87,10151.0,82.1305,82.1793,81.9545,81.9741,10151.0
2024-05-03 13:00:00,83.85,83.88,83.72,83.86,20022.0,81.9545,81.9838,81.8275,81.9643,20022.0
2024-05-03 13:30:00,83.86,84.11,83.81,84.09,11008.0,81.9643,82.2086,81.9154,82.1891,11008.0
2024-05-03 14:00:00,84.09,84.27,84.06,84.17,29916.0,82.1891,82.365,82.1598,82.2673,29916.0
2024-05-03 14:30:00,84.16,84.16,83.98,84.05,13733.0,82.2575,82.2575,82.0816,82.15,13733.0
2024-05-03 15:00:00,84.05,84.24,84.01,84.12,16813.0,82.15,82.3357,82.1109,82.2184,16813.0
2024-05-03 15:30:00,84.09,84.16,83.83,83.87,108152.0,82.1891,82.2575,81.935,81.9741,108152.0
2024-05-06 09:30:00,84.29,84.61,84.29,84.33,39740.0,82.3846,82.6973,82.3846,82.4237,39740.0
2024-05-06 10:00:00,84.38,84.75,84.37,84.65,12866.0,82.4725,82.8342,82.4628,82.7364,12866.0
2024-05-06 10:30:00,84.65,84.69,84.53,84.6,19343.0,82.7364,82.7755,82.6192,82.6876,19343.0
2024-05-06 11:00:00,84.56,84.58,84.46,84.47,12373.0,82.6485,82.668,82.5507,82.5605,12373.0
2024-05-06 11:30:00,84.47,84.55,84.35,84.5,17368.0,82.5605,82.6387,82.4432,82.5898,17368.0
2024-05-06 12:00:00,84.5,84.54,84.42,84.5,7377.0,82.5898,82.6289,82.5116,82.5898,7377.0
2024-05-06 12:30:00,84.54,84.64,84.47,84.64,13785.0,82.6289,82.7267,82.5605,82.7267,13785.0
2024-05-06 13:00:00,84.65,84.75,84.62,84.68,7728.0,82.7364,82.8342,82.7071,82.7658,7728.0
2024-05-06 13:30:00,84.68,84.84,84.66,84.77,13903.0,82.7658,82.9221,82.7462,82.8537,13903.0
2024-05-06 14:00:00,84.8,84.94,84.68,84.69,12690.0,82.883,83.0199,82.7658,82.7755,12690.0
2024-05-06 14:30:00,84.67,84.81,84.61,84.65,12067.0,82.756,82.8928,82.6973,82.7364,12067.0
2024-05-06 15:00:00,84.63,84.69,84.55,84.68,14716.0,82.7169,82.7755,82.6387,82.7658,14716.0
2024-05-06 15:30:00,84.67,85.11,84.59,84.95,138650.0,82.756,83.186,82.6778,83.0297,138650.0
2024-05-07 09:30:00,84.86,85.28,84.7,85.22,19948.0,82.9417,83.3522,82.7853,83.2936,19948.0
2024-05-07 10:00:00,85.3,85.65,85.25,85.55,24377.0,83.3717,83.7138,83.3229,83.6161,24377.0
2024-05-07 10:30:00,85.55,85.57,85.23,85.45,35000.0,83.6161,83.6356,83.3033,83.5184,35000.0
2024-05-07 11:00:00,85.45,85.45,85.14,85.25,17283.0,83.5184,83.5184,83.2154,83.3229,17283.0
2024-05-07 11:30:00,85.23,85.32,85.15,85.17,15761.0,83.3033,83.3913,83.2251,83.2447,15761.0
2024-05-07 12:00:00,85.17,85.34,85.14,85.3,11400.0,83.2447,83.4108,83.2154,83.3717,11400.0
2024-05-07 12:30:00,85.31,85.54,85.28,85.44,24789.0,83.3815,83.6063,83.3522,83.5086,24789.0
2024-05-07 13:00:00,85.45,85.51,85.23,85.26,12202.0,83.5184,83.577,83.3033,83.3326,12202.0
2024-05-07 13:30:00,85.27,85.38,85.23,85.28,12324.0,83.3424,83.4499,83.3033,83.3522,12324.0
2024-05-07 14:00:00,85.3,85.47,85.28,85.34,13959.0,83.3717,83.5379,83.3522,83.4108,13959.0
2024-05-07 14:30:00,85.33,85.33,85.22,85.29,11497.0,83.4011,83.4011,83.2936,83.362,11497.0
2024-05-07 15:00:00,85.29,85.29,85.13,85.17,17934.0,83.362,83.362,83.2056,83.2447,17934.0
2024-05-07 15:30:00,85.19,85.41,85.02,85.02,104284.0,83.2642,83.4793,83.0981,83.0981,104284.0
2024-05-08 09:30:00,84.84,85.54,84.59,85.54,26689.0,82.9221,83.6063,82.6778,83.6063,26689.0
2024-05-08 10:00:00,85.55,85.69,85.11,85.61,24786.0,83.6161,83.7529,83.186,83.6747,24786.0
2024-05-08 10:30:00,85.66,85.72,85.27,85.44,21865.0,83.7236,83.7823,83.3424,83.5086,21865.0
2024-05-08 11:00:00,85.48,85.6,85.39,85.54,18755.0,83.5477,83.665,83.4597,83.6063,18755.0
2024-05-08 11:30:00,85.52,85.6,85.4,85.5,26665.0,83.5868,83.665,83.4695,83.5672,26665.0
2024-05-08 12:00:00,85.56,85.57,85.37,85.45,13539.0,83.6259,83.6356,83.4402,83.5184,13539.0
2024-05-08 12:30:00,85.42,85.58,85.39,85.51,9196.0,83.489,83.6454,83.4597,83.577,9196.0
2024-05-08 13:00:00,85.48,85.57,85.4,85.44,11285.0,83.5477,83.6356,83.4695,83.5086,11285.0
2024-05-08 13:30:00,85.45,85.73,85.44,85.68,28471.0,83.5184,83.792,83.5086,83.7432,28471.0
2024-05-08 14:00:00,85.7,86.02,85.7,86.0,30787.0,83.7627,84.0755,83.7627,84.0559,30787.0
2024-05-08 14:30:00,85.96,86.11,85.95,86.0,28676.0,84.0168,84.1634,84.0071,84.0559,28676.0
2024-05-08 15:00:00,86.0,86.09,85.88,86.09,31753.0,84.0559,84.1439,83.9386,84.1439,31753.0
2024-05-08 15:30:00,86.09,86.09,85.82,85.91,89569.0,84.1439,84.1439,83.88,83.968,89569.0
2024-05-09 09:30:00,82.01,82.01,79.0,79.25,108462.0,80.1561,80.1561,77.2142,77.4585,108462.0
2024-05-09 10:00:00,79.28,79.59,78.71,79.01,158784.0,77.4878,77.7908,76.9307,77.2239,158784.0
2024-05-09 10:30:00,79.01,79.64,78.98,79.57,84055.0,77.2239,77.8397,77.1946,77.7713,84055.0
2024-05-09 11:00:00,79.65,80.72,79.52,80.37,108786.0,77.8495,78.8953,77.7224,78.5532,108786.0
2024-05-09 11:30:00,80.38,80.54,80.16,80.42,103867.0,78.563,78.7193,78.3479,78.6021,103867.0
2024-05-09 12:00:00,80.43,81.09,80.3,80.92,81427.0,78.6118,79.2569,78.4848,79.0908,81427.0
2024-05-09 12:30:00,80.95,81.39,80.79,81.02,103702.0,79.1201,79.5501,78.9637,79.1885,103702.0
2024-05-09 13:00:00,80.99,81.16,80.67,80.95,101926.0,79.1592,79.3253,78.8464,79.1201,101926.0
2024-05-09 13:30:00,80.95,81.44,80.83,81.44,99794.0,79.1201,79.599,79.0028,79.599,99794.0
2024-05-09 14:00:00,81.44,81.87,81.16,81.28,83616.0,79.599,80.0193,79.3253,79.4426,83616.0
2024-05-09 14:30:00,81.28,81.78,81.26,81.65,52665.0,79.4426,79.9313,79.4231,79.8043,52665.0
2024-05-09 15:00:00,81.63,81.69,81.52,81.53,64782.0,79.7847,79.8434,79.6772,79.687,64782.0
2024-05-09 15:30:00,81.51,81.79,81.13,81.67,259255.0,79.6674,79.9411,79.296,79.8238,259255.0
2024-05-10 09:30:00,81.87,82.85,81.54,82.25,363653.0,80.0193,80.9771,79.6967,80.3907,363653.0
2024-05-10 10:00:00,82.33,82.74,82.09,82.65,62181.0,80.4689,80.8696,80.2343,80.7816,62181.0
2024-05-10 10:30:00,82.61,83.47,82.57,83.3,54696.0,80.7426,81.5831,80.7035,81.417,54696.0
2024-05-10 11:00:00,83.31,83.51,83.17,83.22,47742.0,81.4267,81.6222,81.2899,81.3388,47742.0
2024-05-10 11:30:00,83.23,83.34,82.97,83.34,34854.0,81.3485,81.4561,81.0944,81.4561,34854.0
2024-05-10 12:00:00,83.27,83.54,82.98,83.08,33133.0,81.3876,81.6515,81.1042,81.2019,33133.0
2024-05-10 12:30:00,83.1,83.18,82.98,83.0,23509.0,81.2215,81.2997,81.1042,81.1237,23509.0
2024-05-10 13:00:00,83.05,83.69,83.01,83.45,43783.0,81.1726,81.7981,81.1335,81.5636,43783.0
2024-05-10 13:30:00,83.45,83.45,83.02,83.12,26226.0,81.5636,81.5636,81.1433,81.241,26226.0
2024-05-10 14:00:00,83.13,83.38,82.93,83.01,59715.0,81.2508,81.4951,81.0553,81.1335,59715.0
2024-05-10 14:30:00,83.0,83.53,82.93,83.53,42069.0,81.1237,81.6418,81.0553,81.6418,42069.0
2024-05-10 15:00:00,83.5,83.63,83.4,83.6,62904.0,81.6124,81.7395,81.5147,81.7102,62904.0
2024-05-10 15:30:00,83.59,83.64,83.1,83.23,154853.0,81.7004,81.7493,81.2215,81.3485,154853.0
2024-05-13 09:30:00,83.33,83.94,83.18,83.88,23608.0,81.4463,82.0425,81.2997,81.9838,23608.0
2024-05-13 10:00:00,83.9,83.99,83.75,83.98,17228.0,82.0034,82.0914,81.8568,82.0816,17228.0
2024-05-13 10:30:00,83.98,84.43,83.9,84.42,30593.0,82.0816,82.5214,82.0034,82.5116,30593.0
2024-05-13 11:00:00,84.42,84.52,84.27,84.34,38477.0,82.5116,82.6094,82.365,82.4334,38477.0
2024-05-13 11:30:00,84.3,84.39,83.97,84.0,41576.0,82.3944,82.4823,82.0718,82.1011,41576.0
2024-05-13 12:00:00,83.97,84.04,83.69,83.72,14915.0,82.0718,82.1402,81.7981,81.8275,14915.0
2024-05-13 12:30:00,83.69,83.76,83.54,83.68,11761.0,81.7981,81.8666,81.6515,81.7884,11761.0
2024-05-13 13:00:00,83.66,83.75,83.56,83.58,11084.0,81.7688,81.8568,81.6711,81.6906,11084.0
2024-05-13 13:30:00,83.57,83.69,83.55,83.69,26115.0,81.6809,81.7981,81.6613,81.7981,26115.0
2024-05-13 14:00:00,83.68,83.68,83.51,83.61,23777.0,81.7884,81.7884,81.6222,81.7199,23777.0
2024-05-13 14:30:00,83.61,83.8,83.58,83.8,41539.0,81.7199,81.9057,81.6906,81.9057,41539.0
2024-05-13 15:00:00,83.76,83.83,83.7,83.72,37437.0,81.8666,81.935,81.8079,81.8275,37437.0
2024-05-13 15:30:00,83.73,84.04,83.64,83.99,160434.0,81.8372,82.1402,81.7493,82.0914,160434.0
2024-05-14 09:30:00,84.17,84.19,83.07,83.23,20289.0,82.2673,82.2868,81.1922,81.3485,20289.0
2024-05-14 10:00:00,83.22,83.22,82.65,82.75,24115.0,81.3388,81.3388,80.7816,80.8794,24115.0
2024-05-14 10:30:00,82.75,82.82,82.43,82.53,40351.0,80.8794,80.9478,80.5666,80.6644,40351.0
2024-05-14 11:00:00,82.58,82.65,82.16,82.24,18066.0,80.7132,80.7816,80.3027,80.3809,18066.0
2024-05-14 11:30:00,82.22,82.27,81.87,82.05,35123.0,80.3614,80.4102,80.0193,80.1952,35123.0
2024-05-14 12:00:00,82.01,82.26,81.98,82.18,12685.0,80.1561,80.4005,80.1268,80.3223,12685.0
2024-05-14 12:30:00,82.16,82.37,82.11,82.34,6397.0,80.3027,80.508,80.2539,80.4787,6397.0
2024-05-14 13:00:00,82.31,82.31,81.99,82.13,21161.0,80.4493,80.4493,80.1366,80.2734,21161.0
2024-05-14 13:30:00,82.12,82.34,82.1,82.13,10207.0,80.2636,80.4787,80.2441,80.2734,10207.0
2024-05-14 14:00:00,82.1,82.27,82.1,82.2,9528.0,80.2441,80.4102,80.2441,80.3418,9528.0
2024-05-14 14:30:00,82.18,82.35,82.13,82.17,20132.0,80.3223,80.4884,80.2734,80.3125,20132.0
2024-05-14 15:00:00,82.13,82.31,82.12,82.27,23274.0,80.2734,80.4493,80.2636,80.4102,23274.0
2024-05-14 15:30:00,82.26,82.34,81.98,82.03,110961.0,80.4005,80.4787,80.1268,80.1757,110961.0
2024-05-15 09:30:00,82.65,83.0,82.04,82.15,27873.0,80.7816,81.1237,80.1854,80.293,27873.0
2024-05-15 10:00:00,82.15,82.78,82.15,82.73,17040.0,80.293,80.9087,80.293,80.8598,17040.0
2024-05-15 10:30:00,82.79,82.79,82.35,82.47,15823.0,80.9185,80.9185,80.4884,80.6057,15823.0
2024-05-15 11:00:00,82.49,82.58,82.38,82.49,12981.0,80.6253,80.7132,80.5178,80.6253,12981.0
2024-05-15 11:30:00,82.49,82.49,82.34,82.34,12831.0,80.6253,80.6253,80.4787,80.4787,12831.0
2024-05-15 12:00:00,82.38,82.61,82.31,82.61,8331.0,80.5178,80.7426,80.4493,80.7426,8331.0
2024-05-15 12:30:00,82.62,82.67,82.56,82.58,6223.0,80.7523,80.8012,80.6937,80.7132,6223.0
2024-05-15 13:00:00,82.61,82.64,82.42,82.42,11067.0,80.7426,80.7719,80.5568,80.5568,11067.0
2024-05-15 13:30:00,82.42,82.42,82.26,82.31,9903.0,80.5568,80.5568,80.4005,80.4493,9903.0
2024-05-15 14:00:00,82.3,82.39,82.24,82.3,11143.0,80.4396,80.5275,80.3809,80.4396,11143.0
2024-05-15 14:30:00,82.3,82.32,82.11,82.13,14902.0,80.4396,80.4591,80.2539,80.2734,14902.0
2024-05-15 15:00:00,82.12,82.3,82.01,82.07,42246.0,80.2636,80.4396,80.1561,80.2148,42246.0
2024-05-15 15:30:00,82.06,82.15,81.93,82.04,96801.0,80.205,80.293,80.0779,80.1854,96801.0
2024-05-16 09:30:00,81.81,81.98,81.68,81.7,36980.0,79.9606,80.1268,79.8336,79.8531,36980.0
2024-05-16 10:00:00,81.8,81.89,81.18,81.51,35425.0,79.9509,80.0388,79.3449,79.6674,35425.0
2024-05-16 10:30:00,81.51,81.73,81.48,81.63,19000.0,79.6674,79.8824,79.6381,79.7847,19000.0
2024-05-16 11:00:00,81.63,81.86,81.58,81.64,47033.0,79.7847,80.0095,79.7358,79.7945,47033.0
2024-05-16 11:30:00,81.69,81.82,81.68,81.77,59049.0,79.8434,79.9704,79.8336,79.9215,59049.0
2024-05-16 12:00:00,81.77,81.89,81.64,81.81,68614.0,79.9215,80.0388,79.7945,79.9606,68614.0
2024-05-16 12:30:00,81.78,82.17,81.69,82.17,10790.0,79.9313,80.3125,79.8434,80.3125,10790.0
2024-05-16 13:00:00,82.2,82.32,82.07,82.07,12689.0,80.3418,80.4591,80.2148,80.2148,12689.0
2024-05-16 13:30:00,82.06,82.31,82.06,82.31,14268.0,80.205,80.4493,80.205,80.4493,14268.0
2024-05-16 14:00:00,82.31,82.31,82.04,82.13,11737.0,80.4493,80.4493,80.1854,80.2734,11737.0
2024-05-16 14:30:00,82.17,82.19,81.83,82.0,86445.0,80.3125,80.332,79.9802,80.1463,86445.0
2024-05-16 15:00:00,82.01,84.33,81.98,82.34,254977.0,80.1561,82.4237,80.1268,80.4787,254977.0
2024-05-16 15:30:00,82.35,82.4,81.97,82.12,94785.0,80.4884,80.5373,80.117,80.2636,94785.0
2024-05-17 09:30:00,82.23,82.23,81.33,82.04,24212.0,80.3711,80.3711,79.4915,80.1854,24212.0
2024-05-17 10:00:00,82.01,82.17,81.85,81.98,44417.0,80.1561,80.3125,79.9997,80.1268,44417.0
2024-05-17 10:30:00,82.13,82.16,81.79,82.07,30425.0,80.2734,80.3027,79.9411,80.2148,30425.0
2024-05-17 11:00:00,82.1,82.18,81.78,81.81,12035.0,80.2441,80.3223,79.9313,79.9606,12035.0
2024-05-17 11:30:00,81.8,81.85,81.68,81.81,9855.0,79.9509,79.9997,79.8336,79.9606,9855.0
2024-05-17 12:00:00,81.85,81.99,81.8,81.87,12529.0,79.9997,80.1366,79.9509,80.0193,12529.0
2024-05-17 12:30:00,81.88,81.94,81.79,81.84,7789.0,80.0291,80.0877,79.9411,79.99,7789.0
2024-05-17 13:00:00,81.79,81.95,81.76,81.83,7047.0,79.9411,80.0975,79.9118,79.9802,7047.0
2024-05-17 13:30:00,81.85,81.99,81.85,81.97,11317.0,79.9997,80.1366,79.9997,80.117,11317.0
2024-05-17 14:00:00,81.92,81.95,81.78,81.83,16009.0,80.0682,80.0975,79.9313,79.9802,16009.0
2024-05-17 14:30:00,81.85,81.98,81.81,81.9,23476.0,79.9997,80.1268,79.9606,80.0486,23476.0
2024-05-17 15:00:00,81.92,82.1,81.9,81.92,40831.0,80.0682,80.2441,80.0486,80.0682,40831.0
2024-05-17 15:30:00,81.93,82.03,81.73,81.74,78787.0,80.0779,80.1757,79.8824,79.8922,78787.0
2024-05-20 09:30:00,81.57,81.61,81.23,81.5,38277.0,79.7261,79.7652,79.3937,79.6576,38277.0
2024-05-20 10:00:00,81.46,81.47,81.32,81.47,56773.0,79.6186,79.6283,79.4817,79.6283,56773.0
2024-05-20 10:30:00,81.44,81.66,81.42,81.55,23536.0,79.599,79.814,79.5795,79.7065,23536.0
2024-05-20 11:00:00,81.54,81.87,81.53,81.85,62126.0,79.6967,80.0193,79.687,79.9997,62126.0
2024-05-20 11:30:00,81.88,81.91,81.6,81.77,58910.0,80.0291,80.0584,79.7554,79.9215,58910.0
2024-05-20 12:00:00,81.77,81.81,81.63,81.81,45896.0,79.9215,79.9606,79.7847,79.9606,45896.0
2024-05-20 12:30:00,81.81,81.82,81.69,81.73,14249.0,79.9606,79.9704,79.8434,79.8824,14249.0
2024-05-20 13:00:00,81.73,81.91,81.73,81.83,31843.0,79.8824,80.0584,79.8824,79.9802,31843.0
2024-05-20 13:30:00,81.79,82.13,81.79,82.07,10887.0,79.9411,80.2734,79.9411,80.2148,10887.0
2024-05-20 14:00:00,82.06,82.14,81.94,82.07,20017.0,80.205,80.2832,80.0877,80.2148,20017.0
2024-05-20 14:30:00,82.12,82.13,81.99,82.05,33976.0,80.2636,80.2734,80.1366,80.1952,33976.0
2024-05-20 15:00:00,82.05,82.11,81.91,82.03,64706.0,80.1952,80.2539,80.0584,80.1757,64706.0
2024-05-20 15:30:00,82.04,82.11,81.83,82.04,103667.0,80.1854,80.2539,79.9802,80.1854,103667.0
2024-05-21 09:30:00,82.2,82.3,81.97,81.99,13231.0,80.3418,80.4396,80.117,80.1366,13231.0
2024-05-21 10:00:00,82.02,82.11,81.75,81.83,25201.0,80.1659,80.2539,79.902,79.9802,25201.0
2024-05-21 10:30:00,81.86,82.13,81.82,81.99,15636.0,80.0095,80.2734,79.9704,80.1366,15636.0
2024-05-21 11:00:00,81.94,82.12,81.87,82.12,18202.0,80.0877,80.2636,80.0193,80.2636,18202.0
2024-05-21 11:30:00,82.12,82.15,81.99,82.01,12988.0,80.2636,80.293,80.1366,80.1561,12988.0
2024-05-21 12:00:00,82.0,82.09,81.94,81.99,12031.0,80.1463,80.2343,80.0877,80.1366,12031.0
2024-05-21 12:30:00,82.01,82.18,81.99,82.11,5550.0,80.1561,80.3223,80.1366,80.2539,5550.0
2024-05-21 13:00:00,82.13,82.17,82.07,82.1,4275.0,80.2734,80.3125,80.2148,80.2441,4275.0
2024-05-21 13:30:00,82.12,82.13,82.01,82.09,8091.0,80.2636,80.2734,80.1561,80.2343,8091.0
2024-05-21 14:00:00,82.06,82.09,81.95,81.97,17802.0,80.205,80.2343,80.0975,80.117,17802.0
2024-05-21 14:30:00,81.98,82.01,81.83,81.98,20030.0,80.1268,80.1561,79.9802,80.1268,20030.0
2024-05-21 15:00:00,82.01,82.07,81.99,82.03,12706.0,80.1561,80.2148,80.1366,80.1757,12706.0
2024-05-21 15:30:00,82.03,82.18,82.01,82.16,57015.0,80.1757,80.3223,80.1561,80.3027,57015.0
2024-05-22 09:30:00,82.19,82.23,81.89,82.12,12262.0,80.332,80.3711,80.0388,80.2636,12262.0
2024-05-22 10:00:00,82.15,82.28,82.05,82.12,20600.0,80.293,80.42,80.1952,80.2636,20600.0
2024-05-22 10:30:00,82.12,82.27,82.03,82.26,14892.0,80.2636,80.4102,80.1757,80.4005,14892.0
2024-05-22 11:00:00,82.28,82.36,82.15,82.19,8284.0,80.42,80.4982,80.293,80.332,8284.0
2024-05-22 11:30:00,82.17,82.37,82.17,82.35,7378.0,80.3125,80.508,80.3125,80.4884,7378.0
2024-05-22 12:00:00,82.36,82.49,82.36,82.45,5920.0,80.4982,80.6253,80.4982,80.5862,5920.0
2024-05-22 12:30:00,82.47,82.61,82.44,82.56,16526.0,80.6057,80.7426,80.5764,80.6937,16526.0
2024-05-22 13:00:00,82.54,82.62,82.4,82.44,8385.0,80.6741,80.7523,80.5373,80.5764,8385.0
2024-05-22 13:30:00,82.45,82.47,82.29,82.42,6787.0,80.5862,80.6057,80.4298,80.5568,6787.0
2024-05-22 14:00:00,82.42,82.43,82.08,82.1,7210.0,80.5568,80.5666,80.2245,80.2441,7210.0
2024-05-22 14:30:00,82.09,82.13,81.99,82.08,29964.0,80.2343,80.2734,80.1366,80.2245,29964.0
2024-05-22 15:00:00,82.12,82.3,82.06,82.3,20244.0,80.2636,80.4396,80.205,80.4396,20244.0
2024-05-22 15:30:00,82.29,82.29,81.94,81.96,58056.0,80.4298,80.4298,80.0877,80.1072,58056.0
2024-05-23 09:30:00,82.25,82.4,81.57,81.86,21451.0,80.3907,80.5373,79.7261,80.0095,21451.0
2024-05-23 10:00:00,81.86,82.08,81.66,81.7,16965.0,80.0095,80.2245,79.814,79.8531,16965.0
2024-05-23 10:30:00,81.69,81.89,81.58,81.77,16120.0,79.8434,80.0388,79.7358,79.9215,16120.0
2024-05-23 11:00:00,81.76,81.97,81.76,81.82,14263.0,79.9118,80.117,79.9118,79.9704,14263.0
2024-05-23 11:30:00,81.82,81.84,81.75,81.8,13274.0,79.9704,79.99,79.902,79.9509,13274.0
2024-05-23 12:00:00,81.78,81.85,81.71,81.84,8011.0,79.9313,79.9997,79.8629,79.99,8011.0
2024-05-23 12:30:00,81.83,81.92,81.69,81.73,11477.0,79.9802,80.0682,79.8434,79.8824,11477.0
2024-05-23 13:00:00,81.75,81.75,81.62,81.69,7106.0,79.902,79.902,79.7749,79.8434,7106.0
2024-05-23 13:30:00,81.69,81.69,81.41,81.42,8254.0,79.8434,79.8434,79.5697,79.5795,8254.0
2024-05-23 14:00:00,81.41,81.42,81.29,81.38,8336.0,79.5697,79.5795,79.4524,79.5404,8336.0
2024-05-23 14:30:00,81.33,81.41,81.31,81.38,9812.0,79.4915,79.5697,79.4719,79.5404,9812.0
2024-05-23 15:00:00,81.39,81.43,81.24,81.24,15150.0,79.5501,79.5892,79.4035,79.4035,15150.0
2024-05-23 15:30:00,81.27,81.43,80.89,80.97,73145.0,79.4328,79.5892,79.0614,79.1396,73145.0
2024-05-24 09:30:00,81.11,81.5,80.6,80.71,19406.0,79.2765,79.6576,78.778,78.8855,19406.0
2024-05-24 10:00:00,80.77,80.85,80.54,80.58,9299.0,78.9441,79.0223,78.7193,78.7584,9299.0
2024-05-24 10:30:00,80.56,80.56,80.19,80.46,8642.0,78.7389,78.7389,78.3773,78.6412,8642.0
2024-05-24 11:00:00,80.41,80.67,80.41,80.55,10469.0,78.5923,78.8464,78.5923,78.7291,10469.0
2024-05-24 11:30:00,80.55,80.55,80.37,80.41,14273.0,78.7291,78.7291,78.5532,78.5923,14273.0
2024-05-24 12:00:00,80.44,80.48,80.27,80.34,17011.0,78.6216,78.6607,78.4555,78.5239,17011.0
2024-05-24 12:30:00,80.32,80.44,80.28,80.37,15574.0,78.5043,78.6216,78.4652,78.5532,15574.0
2024-05-24 13:00:00,80.36,80.63,80.35,80.55,13435.0,78.5434,78.8073,78.5336,78.7291,13435.0
2024-05-24 13:30:00,80.51,80.53,80.26,80.33,15004.0,78.69,78.7096,78.4457,78.5141,15004.0
2024-05-24 14:00:00,80.34,80.48,80.3,80.3,10776.0,78.5239,78.6607,78.4848,78.4848,10776.0
2024-05-24 14:30:00,80.31,80.4,80.16,80.16,46248.0,78.4945,78.5825,78.3479,78.3479,46248.0
2024-05-24 15:00:00,80.16,80.33,80.06,80.06,21460.0,78.3479,78.5141,78.2502,78.2502,21460.0
2024-05-24 15:30:00,80.0,80.1,79.87,79.94,94205.0,78.1916,78.2893,78.0645,78.1329,94205.0
2024-05-28 09:30:00,79.52,79.84,79.3,79.55,41742.0,77.7224,78.0352,77.5074,77.7517,41742.0
2024-05-28 10:00:00,79.52,79.64,79.31,79.46,15620.0,77.7224,77.8397,77.5172,77.6638,15620.0
2024-05-28 10:30:00,79.42,79.47,79.26,79.3,18148.0,77.6247,77.6735,77.4683,77.5074,18148.0
2024-05-28 11:00:00,79.31,79.44,79.29,79.37,20475.0,77.5172,77.6442,77.4976,77.5758,20475.0
2024-05-28 11:30:00,79.39,79.46,79.25,79.37,13334.0,77.5953,77.6638,77.4585,77.5758,13334.0
2024-05-28 12:00:00,79.36,79.36,79.18,79.3,14568.0,77.566,77.566,77.3901,77.5074,14568.0
2024-05-28 12:30:00,79.29,79.31,79.1,79.12,12787.0,77.4976,77.5172,77.3119,77.3314,12787.0
2024-05-28 13:00:00,79.14,79.17,78.96,79.0,20435.0,77.351,77.3803,77.1751,77.2142,20435.0
2024-05-28 13:30:00,79.02,79.12,78.93,79.05,16022.0,77.2337,77.3314,77.1457,77.263,16022.0
2024-05-28 14:00:00,79.05,79.09,78.92,78.95,15231.0,77.263,77.3021,77.136,77.1653,15231.0
2024-05-28 14:30:00,78.93,78.93,78.83,78.87,12901.0,77.1457,77.1457,77.048,77.0871,12901.0
2024-05-28 15:00:00,78.86,78.96,78.83,78.92,43666.0,77.0773,77.1751,77.048,77.136,43666.0
2024-05-28 15:30:00,78.91,78.91,78.62,78.8,74846.0,77.1262,77.1262,76.8427,77.0187,74846.0
2024-05-29 09:30:00,78.41,78.52,78.0,78.1,55345.0,76.6375,76.745,76.2368,76.3345,55345.0
2024-05-29 10:00:00,78.2,78.2,77.77,77.79,12482.0,76.4322,76.4322,76.012,76.0315,12482.0
2024-05-29 10:30:00,77.84,77.91,77.74,77.91,5973.0,76.0804,76.1488,75.9826,76.1488,5973.0
2024-05-29 11:00:00,77.94,78.01,77.72,77.8,10542.0,76.1781,76.2465,75.9631,76.0413,10542.0
2024-05-29 11:30:00,77.81,77.88,77.71,77.84,26486.0,76.0511,76.1195,75.9533,76.0804,26486.0
2024-05-29 12:00:00,77.86,78.03,77.8,78.02,23567.0,76.0999,76.2661,76.0413,76.2563,23567.0
2024-05-29 12:30:00,78.03,78.27,77.94,78.24,12101.0,76.2661,76.5007,76.1781,76.4713,12101.0
2024-05-29 13:00:00,78.21,78.21,78.1,78.16,9900.0,76.442,76.442,76.3345,76.3931,9900.0
2024-05-29 13:30:00,78.14,78.24,78.13,78.19,10883.0,76.3736,76.4713,76.3638,76.4225,10883.0
2024-05-29 14:00:00,78.14,78.29,78.14,78.29,17595.0,76.3736,76.5202,76.3736,76.5202,17595.0
2024-05-29 14:30:00,78.3,78.31,77.96,78.09,63412.0,76.53,76.5398,76.1977,76.3247,63412.0
2024-05-29 15:00:00,78.09,78.41,78.09,78.36,37443.0,76.3247,76.6375,76.3247,76.5886,37443.0
2024-05-29 15:30:00,78.36,78.47,77.95,78.02,155759.0,76.5886,76.6961,76.1879,76.2563,155759.0
2024-05-30 09:30:00,77.74,77.98,77.42,77.97,11349.0,75.9826,76.2172,75.6699,76.2074,11349.0
2024-05-30 10:00:00,78.01,78.1,77.69,77.74,9465.0,76.2465,76.3345,75.9338,75.9826,9465.0
2024-05-30 10:30:00,77.74,78.07,77.73,78.04,11259.0,75.9826,76.3052,75.9729,76.2759,11259.0
2024-05-30 11:00:00,78.02,78.21,77.93,78.21,9404.0,76.2563,76.442,76.1683,76.442,9404.0
2024-05-30 11:30:00,78.2,78.23,77.93,77.98,8195.0,76.4322,76.4616,76.1683,76.2172,8195.0
2024-05-30 12:00:00,77.96,78.17,77.93,78.04,19856.0,76.1977,76.4029,76.1683,76.2759,19856.0
2024-05-30 12:30:00,78.08,78.19,77.96,77.97,10046.0,76.315,76.4225,76.1977,76.2074,10046.0
2024-05-30 13:00:00,78.0,78.12,77.81,77.84,12393.0,76.2368,76.3541,76.0511,76.0804,12393.0
2024-05-30 13:30:00,77.82,77.91,77.78,77.84,11487.0,76.0608,76.1488,76.0217,76.0804,11487.0
2024-05-30 14:00:00,77.84,78.26,77.84,78.25,23264.0,76.0804,76.4909,76.0804,76.4811,23264.0
2024-05-30 14:30:00,78.25,78.38,78.2,78.31,25378.0,76.4811,76.6082,76.4322,76.5398,25378.0
2024-05-30 15:00:00,78.31,78.38,78.19,78.35,19164.0,76.5398,76.6082,76.4225,76.5789,19164.0
2024-05-30 15:30:00,78.34,78.34,78.03,78.28,76948.0,76.5691,76.5691,76.2661,76.5104,76948.0
2024-05-31 09:30:00,78.7,79.22,78.67,78.67,13731.0,76.9209,77.4292,76.8916,76.8916,13731.0
2024-05-31 10:00:00,78.71,78.89,78.53,78.64,9526.0,76.9307,77.1066,76.7548,76.8623,9526.0
2024-05-31 10:30:00,78.65,78.92,78.65,78.83,11130.0,76.8721,77.136,76.8721,77.048,11130.0
2024-05-31 11:00:00,78.81,78.81,78.47,78.48,19627.0,77.0285,77.0285,76.6961,76.7059,19627.0
2024-05-31 11:30:00,78.47,78.61,78.42,78.58,8776.0,76.6961,76.833,76.6473,76.8037,8776.0
2024-05-31 12:00:00,78.66,78.66,78.52,78.56,10976.0,76.8818,76.8818,76.745,76.7841,10976.0
2024-05-31 12:30:00,78.54,78.55,78.45,78.5,8181.0,76.7646,76.7743,76.6766,76.7255,8181.0
2024-05-31 13:00:00,78.54,78.61,78.51,78.58,7327.0,76.7646,76.833,76.7352,76.8037,7327.0
2024-05-31 13:30:00,78.6,78.74,78.42,78.65,18454.0,76.8232,76.96,76.6473,76.8721,18454.0
2024-05-31 14:00:00,78.66,78.69,78.54,78.58,15396.0,76.8818,76.9112,76.7646,76.8037,15396.0
2024-05-31 14:30:00,78.53,78.65,78.53,78.65,25268.0,76.7548,76.8721,76.7548,76.8721,25268.0
2024-05-31 15:00:00,78.64,78.65,78.41,78.51,58295.0,76.8623,76.8721,76.6375,76.7352,58295.0
2024-05-31 15:30:00,78.56,79.0,78.56,79.0,138442.0,76.7841,77.2142,76.7841,77.2142,138442.0
2024-06-03 09:30:00,78.88,79.07,78.02,78.02,24972.0,77.0969,77.2826,76.2563,76.2563,24972.0
2024-06-03 10:00:00,78.12,78.21,77.87,78.05,20011.0,76.3541,76.442,76.1097,76.2856,20011.0
2024-06-03 10:30:00,78.09,78.3,77.97,78.13,36148.0,76.3247,76.53,76.2074,76.3638,36148.0
2024-06-03 11:00:00,78.2,78.32,78.06,78.32,10192.0,76.4322,76.5495,76.2954,76.5495,10192.0
2024-06-03 11:30:00,78.36,78.36,78.01,78.06,14631.0,76.5886,76.5886,76.2465,76.2954,14631.0
2024-06-03 12:00:00,78.12,78.15,77.82,77.98,15972.0,76.3541,76.3834,76.0608,76.2172,15972.0
2024-06-03 12:30:00,77.95,78.09,77.93,77.98,35729.0,76.1879,76.3247,76.1683,76.2172,35729.0
2024-06-03 13:00:00,78.02,78.18,77.89,78.15,45172.0,76.2563,76.4127,76.1293,76.3834,45172.0
2024-06-03 13:30:00,78.19,78.19,78.01,78.08,12173.0,76.4225,76.4225,76.2465,76.315,12173.0
2024-06-03 14:00:00,78.08,78.11,77.8,77.97,32030.0,76.315,76.3443,76.0413,76.2074,32030.0
2024-06-03 14:30:00,78.0,78.06,77.72,77.77,20633.0,76.2368,76.2954,75.9631,76.012,20633.0
2024-06-03 15:00:00,77.76,77.79,77.58,77.71,23507.0,76.0022,76.0315,75.8263,75.9533,23507.0
2024-06-03 15:30:00,77.67,77.79,77.39,77.53,93724.0,75.9142,76.0315,75.6406,75.7774,93724.0
2024-06-04 09:30:00,77.52,77.71,77.18,77.53,23363.0,75.7676,75.9533,75.4353,75.7774,23363.0
2024-06-04 10:00:00,77.47,77.6,77.32,77.32,21505.0,75.7187,75.8458,75.5721,75.5721,21505.0
2024-06-04 10:30:00,77.34,77.38,76.98,77.03,18714.0,75.5917,75.6308,75.2398,75.2887,18714.0
2024-06-04 11:00:00,77.06,77.24,76.96,76.96,10241.0,75.318,75.4939,75.2203,75.2203,10241.0
2024-06-04 11:30:00,76.96,77.2,76.96,77.06,24597.0,75.2203,75.4548,75.2203,75.318,24597.0
2024-06-04 12:00:00,77.06,77.3,77.04,77.08,46663.0,75.318,75.5526,75.2985,75.3376,46663.0
2024-06-04 12:30:00,77.11,77.11,76.92,77.05,7810.0,75.3669,75.3669,75.1812,75.3082,7810.0
2024-06-04 13:00:00,77.05,77.05,76.89,76.94,19196.0,75.3082,75.3082,75.1519,75.2007,19196.0
2024-06-04 13:30:00,76.98,76.99,76.77,76.78,23271.0,75.2398,75.2496,75.0346,75.0443,23271.0
2024-06-04 14:00:00,76.75,76.82,76.57,76.76,25215.0,75.015,75.0834,74.8391,75.0248,25215.0
2024-06-04 14:30:00,76.74,76.77,76.67,76.73,13977.0,75.0052,75.0346,74.9368,74.9955,13977.0
2024-06-04 15:00:00,76.73,76.74,76.45,76.56,33517.0,74.9955,75.0052,74.7218,74.8293,33517.0
2024-06-04 15:30:00,76.58,76.82,76.52,76.8,82168.0,74.8489,75.0834,74.7902,75.0639,82168.0
2024-06-05 09:30:00,76.95,77.07,76.68,76.89,17045.0,75.2105,75.3278,74.9466,75.1519,17045.0
2024-06-05 10:00:00,76.87,76.95,76.41,76.55,15902.0,75.1323,75.2105,74.6827,74.8195,15902.0
2024-06-05 10:30:00,76.59,76.81,76.57,76.8,10116.0,74.8586,75.0737,74.8391,75.0639,10116.0
2024-06-05 11:00:00,76.8,77.04,76.69,76.78,127970.0,75.0639,75.2985,74.9564,75.0443,127970.0
2024-06-05 11:30:00,76.78,76.82,76.62,76.8,27962.0,75.0443,75.0834,74.888,75.0639,27962.0
2024-06-05 12:00:00,76.85,76.86,76.4,76.55,98931.0,75.1128,75.1225,74.6729,74.8195,98931.0
2024-06-05 12:30:00,76.54,76.75,76.48,76.63,28061.0,74.8098,75.015,74.7511,74.8977,28061.0
2024-06-05 13:00:00,76.63,76.71,76.52,76.7,37354.0,74.8977,74.9759,74.7902,74.9662,37354.0
2024-06-05 13:30:00,76.72,76.99,76.66,76.9,60185.0,74.9857,75.2496,74.9271,75.1616,60185.0
2024-06-05 14:00:00,76.87,77.2,76.81,77.19,138865.0,75.1323,75.4548,75.0737,75.4451,138865.0
2024-06-05 14:30:00,77.15,77.35,77.13,77.2,127704.0,75.406,75.6015,75.3864,75.4548,127704.0
2024-06-05 15:00:00,77.19,77.38,77.13,77.2,150440.0,75.4451,75.6308,75.3864,75.4548,150440.0
2024-06-05 15:30:00,77.17,77.38,77.09,77.28,281257.0,75.4255,75.6308,75.3473,75.533,281257.0
2024-06-06 09:30:00,76.96,77.31,76.94,77.13,33768.0,75.2203,75.5624,75.2007,75.3864,33768.0
2024-06-06 10:00:00,77.13,77.14,76.82,77.03,61096.0,75.3864,75.3962,75.0834,75.2887,61096.0
2024-06-06 10:30:00,77.04,77.08,76.46,76.67,20708.0,75.2985,75.3376,74.7316,74.9368,20708.0
2024-06-06 11:00:00,76.7,77.14,76.68,76.98,80536.0,74.9662,75.3962,74.9466,75.2398,80536.0
2024-06-06 11:30:00,76.96,76.97,76.85,76.93,19901.0,75.2203,75.23,75.1128,75.191,19901.0
2024-06-06 12:00:00,76.95,77.1,76.91,77.03,49903.0,75.2105,75.3571,75.1714,75.2887,49903.0
2024-06-06 12:30:00,77.06,77.09,76.79,76.92,14430.0,75.318,75.3473,75.0541,75.1812,14430.0
2024-06-06 13:00:00,76.88,76.95,76.83,76.89,28505.0,75.1421,75.2105,75.0932,75.1519,28505.0
2024-06-06 13:30:00,76.89,77.08,76.74,76.96,59722.0,75.1519,75.3376,75.0052,75.2203,59722.0
2024-06-06 14:00:00,76.94,76.96,76.79,76.83,106028.0,75.2007,75.2203,75.0541,75.0932,106028.0
2024-06-06 14:30:00,76.84,76.96,76.72,76.96,27725.0,75.103,75.2203,74.9857,75.2203,27725.0
2024-06-06 15:00:00,76.98,76.99,76.83,76.86,25818.0,75.2398,75.2496,75.0932,75.1225,25818.0
2024-06-06 15:30:00,76.84,76.89,76.57,76.7,115670.0,75.103,75.1519,74.8391,74.9662,115670.0
2024-06-07 09:30:00,76.45,76.47,76.28,76.33,10453.0,74.7218,74.7414,74.5556,74.6045,10453.0
2024-06-07 10:00:00,76.33,76.72,76.24,76.71,27397.0,74.6045,74.9857,74.5166,74.9759,27397.0
2024-06-07 10:30:00,76.71,76.87,76.63,76.72,39524.0,74.9759,75.1323,74.8977,74.9857,39524.0
2024-06-07 11:00:00,76.7,76.84,76.35,76.84,65624.0,74.9662,75.103,74.6241,75.103,65624.0
2024-06-07 11:30:00,76.76,76.84,76.55,76.7,39091.0,75.0248,75.103,74.8195,74.9662,39091.0
2024-06-07 12:00:00,76.69,76.75,76.63,76.64,9297.0,74.9564,75.015,74.8977,74.9075,9297.0
2024-06-07 12:30:00,76.66,76.68,76.42,76.62,12570.0,74.9271,74.9466,74.6925,74.888,12570.0
2024-06-07 13:00:00,76.61,76.64,76.49,76.5,13572.0,74.8782,74.9075,74.7609,74.7707,13572.0
2024-06-07 13:30:00,76.5,76.79,76.43,76.63,54910.0,74.7707,75.0541,74.7023,74.8977,54910.0
2024-06-07 14:00:00,76.63,76.63,76.37,76.62,18532.0,74.8977,74.8977,74.6436,74.888,18532.0
2024-06-07 14:30:00,76.6,76.62,76.41,76.45,18826.0,74.8684,74.888,74.6827,74.7218,18826.0
2024-06-07 15:00:00,76.45,76.55,76.31,76.49,40716.0,74.7218,74.8195,74.585,74.7609,40716.0
2024-06-07 15:30:00,76.49,76.54,76.29,76.49,175043.0,74.7609,74.8098,74.5654,74.7609,175043.0
2024-06-10 09:30:00,76.35,76.61,76.28,76.37,15312.0,74.6241,74.8782,74.5556,74.6436,15312.0
2024-06-10 10:00:00,76.45,76.55,76.33,76.37,9355.0,74.7218,74.8195,74.6045,74.6436,9355.0
2024-06-10 10:30:00,76.36,76.47,76.25,76.41,14746.0,74.6338,74.7414,74.5263,74.6827,14746.0
2024-06-10 11:00:00,76.41,76.56,76.41,76.53,9374.0,74.6827,74.8293,74.6827,74.8,9374.0
2024-06-10 11:30:00,76.54,76.84,76.52,76.81,14561.0,74.8098,75.103,74.7902,75.0737,14561.0
2024-06-10 12:00:00,76.84,76.9,76.78,76.9,5713.0,75.103,75.1616,75.0443,75.1616,5713.0
2024-06-10 12:30:00,76.86,76.9,76.7,76.87,22397.0,75.1225,75.1616,74.9662,75.1323,22397.0
2024-06-10 13:00:00,76.88,77.05,76.79,77.05,27571.0,75.1421,75.3082,75.0541,75.3082,27571.0
2024-06-10 13:30:00,77.04,77.13,77.0,77.05,11976.0,75.2985,75.3864,75.2594,75.3082,11976.0
2024-06-10 14:00:00,77.03,77.15,77.0,77.15,38769.0,75.2887,75.406,75.2594,75.406,38769.0
2024-06-10 14:30:00,77.14,77.36,77.07,77.28,45521.0,75.3962,75.6112,75.3278,75.533,45521.0
2024-06-10 15:00:00,77.28,77.45,77.2,77.32,54424.0,75.533,75.6992,75.4548,75.5721,54424.0
2024-06-10 15:30:00,77.3,77.42,77.02,77.41,189740.0,75.5526,75.6699,75.2789,75.6601,189740.0
2024-06-11 09:30:00,77.32,77.32,76.65,76.81,14430.0,75.5721,75.5721,74.9173,75.0737,14430.0
2024-06-11 10:00:00,76.73,76.82,76.64,76.72,19312.0,74.9955,75.0834,74.9075,74.9857,19312.0
2024-06-11 10:30:00,76.7,76.87,76.67,76.73,12979.0,74.9662,75.1323,74.9368,74.9955,12979.0
2024-06-11 11:00:00,76.74,76.77,76.37,76.38,21627.0,75.0052,75.0346,74.6436,74.6534,21627.0
2024-06-11 11:30:00,76.38,76.51,76.37,76.42,14960.0,74.6534,74.7804,74.6436,74.6925,14960.0
2024-06-11 12:00:00,76.38,76.62,76.37,76.6,17685.0,74.6534,74.888,74.6436,74.8684,17685.0
2024-06-11 12:30:00,76.58,76.66,76.57,76.62,5847.0,74.8489,74.9271,74.8391,74.888,5847.0
2024-06-11 13:00:00,76.62,76.68,76.55,76.64,9792.0,74.888,74.9466,74.8195,74.9075,9792.0
2024-06-11 13:30:00,76.7,76.7,76.63,76.65,8577.0,74.9662,74.9662,74.8977,74.9173,8577.0
2024-06-11 14:00:00,76.65,76.87,76.54,76.86,18225.0,74.9173,75.1323,74.8098,75.1225,18225.0
2024-06-11 14:30:00,76.86,76.96,76.8,76.94,11902.0,75.1225,75.2203,75.0639,75.2007,11902.0
2024-06-11 15:00:00,76.94,76.97,76.69,76.81,21203.0,75.2007,75.23,74.9564,75.0737,21203.0
2024-06-11 15:30:00,76.81,76.89,76.53,76.53,88290.0,75.0737,75.1519,74.8,74.8,88290.0
2024-06-12 09:30:00,76.73,77.59,76.64,77.03,44745.0,74.9955,75.836,74.9075,75.2887,44745.0
2024-06-12 10:00:00,76.99,77.03,76.59,76.71,17830.0,75.2496,75.2887,74.8586,74.9759,17830.0
2024-06-12 10:30:00,76.73,76.76,76.29,76.63,13646.0,74.9955,75.0248,74.5654,74.8977,13646.0
2024-06-12 11:00:00,76.66,76.68,76.5,76.62,8050.0,74.9271,74.9466,74.7707,74.888,8050.0
2024-06-12 11:30:00,76.62,76.64,76.54,76.63,10619.0,74.888,74.9075,74.8098,74.8977,10619.0
2024-06-12 12:00:00,76.62,76.75,76.62,76.71,15306.0,74.888,75.015,74.888,74.9759,15306.0
2024-06-12 12:30:00,76.69,76.69,76.52,76.58,28419.0,74.9564,74.9564,74.7902,74.8489,28419.0
2024-06-12 13:00:00,76.59,76.79,76.58,76.73,16791.0,74.8586,75.0541,74.8489,74.9955,16791.0
2024-06-12 13:30:00,76.72,76.74,76.42,76.69,16076.0,74.9857,75.0052,74.6925,74.9564,16076.0
2024-06-12 14:00:00,76.61,76.85,76.47,76.78,25287.0,74.8782,75.1128,74.7414,75.0443,25287.0
2024-06-12 14:30:00,76.79,76.82,76.5,76.58,12284.0,75.0541,75.0834,74.7707,74.8489,12284.0
2024-06-12 15:00:00,76.6,76.82,76.58,76.65,31292.0,74.8684,75.0834,74.8489,74.9173,31292.0
2024-06-12 15:30:00,76.59,76.6,76.39,76.39,29005.0,74.8586,74.8684,74.6632,74.6632,29005.0
2024-06-13 09:30:00,76.36,76.36,75.31,75.32,15011.0,74.6338,74.6338,73.6076,73.6173,15011.0
2024-06-13 10:00:00,75.4,75.51,75.32,75.32,11050.0,73.6955,73.8031,73.6173,73.6173,11050.0
2024-06-13 10:30:00,75.38,75.41,75.25,75.32,8660.0,73.676,73.7053,73.5489,73.6173,8660.0
2024-06-13 11:00:00,75.34,75.49,75.33,75.46,16602.0,73.6369,73.7835,73.6271,73.7542,16602.0
2024-06-13 11:30:00,75.49,75.49,75.36,75.44,10712.0,73.7835,73.7835,73.6564,73.7346,10712.0
2024-06-13 12:00:00,75.41,75.45,75.25,75.44,11742.0,73.7053,73.7444,73.5489,73.7346,11742.0
2024-06-13 12:30:00,75.44,75.62,75.42,75.55,10310.0,73.7346,73.9106,73.7151,73.8421,10310.0
2024-06-13 13:00:00,75.55,75.66,75.42,75.43,14247.0,73.8421,73.9497,73.7151,73.7249,14247.0
2024-06-13 13:30:00,75.44,75.52,75.33,75.52,7500.0,73.7346,73.8128,73.6271,73.8128,7500.0
2024-06-13 14:00:00,75.53,75.56,75.42,75.45,20369.0,73.8226,73.8519,73.7151,73.7444,20369.0
2024-06-13 14:30:00,75.46,75.68,75.46,75.62,21648.0,73.7542,73.9692,73.7542,73.9106,21648.0
2024-06-13 15:00:00,75.59,75.64,75.45,75.59,28153.0,73.8812,73.9301,73.7444,73.8812,28153.0
2024-06-13 15:30:00,75.57,75.85,75.53,75.82,113320.0,73.8617,74.1354,73.8226,74.106,113320.0
2024-06-14 09:30:00,76.02,76.02,75.08,75.14,42965.0,74.3015,74.3015,73.3828,73.4414,42965.0
2024-06-14 10:00:00,75.14,75.17,74.65,74.74,38164.0,73.4414,73.4707,72.9625,73.0505,38164.0
2024-06-14 10:30:00,74.72,74.95,74.41,74.92,35760.0,73.0309,73.2557,72.7279,73.2264,35760.0
2024-06-14 11:00:00,74.93,74.96,74.71,74.85,27632.0,73.2362,73.2655,73.0211,73.158,27632.0
2024-06-14 11:30:00,74.88,74.93,74.76,74.83,26220.0,73.1873,73.2362,73.07,73.1384,26220.0
2024-06-14 12:00:00,74.83,74.91,74.75,74.78,13527.0,73.1384,73.2166,73.0602,73.0896,13527.0
2024-06-14 12:30:00,74.77,74.98,74.74,74.94,20103.0,73.0798,73.285,73.0505,73.2459,20103.0
2024-06-14 13:00:00,74.91,75.12,74.88,75.03,20791.0,73.2166,73.4219,73.1873,73.3339,20791.0
2024-06-14 13:30:00,75.03,75.03,74.8,74.87,36688.0,73.3339,73.3339,73.1091,73.1775,36688.0
2024-06-14 14:00:00,74.89,75.03,74.79,75.0,37147.0,73.1971,73.3339,73.0993,73.3046,37147.0
2024-06-14 14:30:00,75.0,75.19,74.97,75.13,76056.0,73.3046,73.4903,73.2753,73.4316,76056.0
2024-06-14 15:00:00,75.13,75.27,75.05,75.08,53654.0,73.4316,73.5685,73.3535,73.3828,53654.0
2024-06-14 15:30:00,75.08,75.08,74.77,74.92,101738.0,73.3828,73.3828,73.0798,73.2264,101738.0
2024-06-17 09:30:00,74.76,74.92,74.63,74.74,16588.0,73.07,73.2264,72.9429,73.0505,16588.0
2024-06-17 10:00:00,74.78,74.9,74.76,74.84,12526.0,73.0896,73.2068,73.07,73.1482,12526.0
2024-06-17 10:30:00,74.83,75.01,74.8,74.95,12974.0,73.1384,73.3144,73.1091,73.2557,12974.0
2024-06-17 11:00:00,74.95,75.17,74.94,75.01,10346.0,73.2557,73.4707,73.2459,73.3144,10346.0
2024-06-17 11:30:00,75.01,75.08,74.99,75.08,7373.0,73.3144,73.3828,73.2948,73.3828,7373.0
2024-06-17 12:00:00,75.08,75.2,75.02,75.15,87792.0,73.3828,73.5001,73.3241,73.4512,87792.0
2024-06-17 12:30:00,75.15,75.3,75.14,75.29,23638.0,73.4512,73.5978,73.4414,73.588,23638.0
2024-06-17 13:00:00,75.29,75.76,75.29,75.76,37434.0,73.588,74.0474,73.588,74.0474,37434.0
2024-06-17 13:30:00,75.77,76.04,75.77,75.92,27222.0,74.0572,74.3211,74.0572,74.2038,27222.0
2024-06-17 14:00:00,75.91,76.11,75.88,76.06,27156.0,74.194,74.3895,74.1647,74.3406,27156.0
2024-06-17 14:30:00,76.07,76.1,75.98,76.01,23943.0,74.3504,74.3797,74.2624,74.2918,23943.0
2024-06-17 15:00:00,75.98,76.05,75.87,76.0,19197.0,74.2624,74.3308,74.1549,74.282,19197.0
2024-06-17 15:30:00,76.0,76.08,75.89,76.03,105505.0,74.282,74.3602,74.1745,74.3113,105505.0
2024-06-18 09:30:00,76.01,76.49,75.9,76.11,19930.0,74.2918,74.7609,74.1842,74.3895,19930.0
2024-06-18 10:00:00,76.11,76.28,76.08,76.16,38175.0,74.3895,74.5556,74.3602,74.4384,38175.0
2024-06-18 10:30:00,76.13,76.25,76.03,76.06,71242.0,74.409,74.5263,74.3113,74.3406,71242.0
2024-06-18 11:00:00,76.06,76.27,76.03,76.27,32342.0,74.3406,74.5459,74.3113,74.5459,32342.0
2024-06-18 11:30:00,76.24,76.31,76.22,76.28,16131.0,74.5166,74.585,74.497,74.5556,16131.0
2024-06-18 12:00:00,76.28,76.42,76.28,76.31,11047.0,74.5556,74.6925,74.5556,74.585,11047.0
2024-06-18 12:30:00,76.32,76.33,76.19,76.21,52687.0,74.5947,74.6045,74.4677,74.4872,52687.0
2024-06-18 13:00:00,76.21,76.31,76.15,76.15,15280.0,74.4872,74.585,74.4286,74.4286,15280.0
2024-06-18 13:30:00,76.17,76.3,76.14,76.26,19979.0,74.4481,74.5752,74.4188,74.5361,19979.0
2024-06-18 14:00:00,76.25,76.35,76.14,76.26,58921.0,74.5263,74.6241,74.4188,74.5361,58921.0
2024-06-18 14:30:00,76.21,76.22,76.09,76.16,12922.0,74.4872,74.497,74.3699,74.4384,12922.0
2024-06-18 15:00:00,76.17,76.23,76.12,76.2,48263.0,74.4481,74.5068,74.3993,74.4775,48263.0
2024-06-18 15:30:00,76.2,76.41,76.15,76.35,96023.0,74.4775,74.6827,74.4286,74.6241,96023.0
2024-06-20 09:30:00,76.37,77.73,76.16,77.73,25019.0,74.6436,75.9729,74.4384,75.9729,25019.0
2024-06-20 10:00:00,77.76,78.12,77.73,78.09,34151.0,76.0022,76.3541,75.9729,76.3247,34151.0
2024-06-20 10:30:00,78.03,78.22,77.63,77.75,67707.0,76.2661,76.4518,75.8751,75.9924,67707.0
2024-06-20 11:00:00,77.77,78.02,77.74,77.95,17807.0,76.012,76.2563,75.9826,76.1879,17807.0
2024-06-20 11:30:00,77.95,78.05,77.81,77.98,13879.0,76.1879,76.2856,76.0511,76.2172,13879.0
2024-06-20 12:00:00,77.96,78.06,77.93,78.01,14544.0,76.1977,76.2954,76.1683,76.2465,14544.0
2024-06-20 12:30:00,78.02,78.24,77.97,78.24,38726.0,76.2563,76.4713,76.2074,76.4713,38726.0
2024-06-20 13:00:00,78.23,78.37,78.1,78.11,24031.0,76.4616,76.5984,76.3345,76.3443,24031.0
2024-06-20 13:30:00,78.09,78.35,78.07,78.27,18218.0,76.3247,76.5789,76.3052,76.5007,18218.0
2024-06-20 14:00:00,78.26,78.41,78.24,78.28,16770.0,76.4909,76.6375,76.4713,76.5104,16770.0
2024-06-20 14:30:00,78.26,78.37,78.22,78.33,23086.0,76.4909,76.5984,76.4518,76.5593,23086.0
2024-06-20 15:00:00,78.34,78.45,78.23,78.45,39927.0,76.5691,76.6766,76.4616,76.6766,39927.0
2024-06-20 15:30:00,78.44,78.49,77.92,77.99,129558.0,76.6668,76.7157,76.1586,76.227,129558.0
2024-06-21 09:30:00,78.16,78.44,77.9,78.11,40661.0,76.3931,76.6668,76.139,76.3443,40661.0
2024-06-21 10:00:00,78.03,78.47,78.03,78.4,18121.0,76.2661,76.6961,76.2661,76.6277,18121.0
2024-06-21 10:30:00,78.42,78.57,78.38,78.49,14418.0,76.6473,76.7939,76.6082,76.7157,14418.0
2024-06-21 11:00:00,78.45,78.5,78.34,78.41,12354.0,76.6766,76.7255,76.5691,76.6375,12354.0
2024-06-21 11:30:00,78.38,78.46,78.35,78.45,13694.0,76.6082,76.6864,76.5789,76.6766,13694.0
2024-06-21 12:00:00,78.48,78.48,78.28,78.33,13522.0,76.7059,76.7059,76.5104,76.5593,13522.0
2024-06-21 12:30:00,78.32,78.43,78.28,78.34,14430.0,76.5495,76.657,76.5104,76.5691,14430.0
2024-06-21 13:00:00,78.32,78.45,78.31,78.42,17668.0,76.5495,76.6766,76.5398,76.6473,17668.0
2024-06-21 13:30:00,78.42,78.45,78.37,78.4,14250.0,76.6473,76.6766,76.5984,76.6277,14250.0
2024-06-21 14:00:00,78.38,78.49,78.36,78.42,15322.0,76.6082,76.7157,76.5886,76.6473,15322.0
2024-06-21 14:30:00,78.43,78.48,78.37,78.45,16174.0,76.657,76.7059,76.5984,76.6766,16174.0
2024-06-21 15:00:00,78.45,78.48,78.36,78.4,24060.0,76.6766,76.7059,76.5886,76.6277,24060.0
2024-06-21 15:30:00,78.38,78.61,78.37,78.49,95504.0,76.6082,76.833,76.5984,76.7157,95504.0
2024-06-24 09:30:00,78.48,78.92,78.28,78.76,15398.0,76.7059,77.136,76.5104,76.9796,15398.0
2024-06-24 10:00:00,78.7,78.86,78.58,78.67,19709.0,76.9209,77.0773,76.8037,76.8916,19709.0
2024-06-24 10:30:00,78.65,78.82,78.53,78.65,13893.0,76.8721,77.0382,76.7548,76.8721,13893.0
2024-06-24 11:00:00,78.65,78.86,78.52,78.86,46499.0,76.8721,77.0773,76.745,77.0773,46499.0
2024-06-24 11:30:00,78.87,78.88,78.65,78.66,15241.0,77.0871,77.0969,76.8721,76.8818,15241.0
2024-06-24 12:00:00,78.63,78.63,78.43,78.43,14250.0,76.8525,76.8525,76.657,76.657,14250.0
2024-06-24 12:30:00,78.43,78.51,78.35,78.48,19809.0,76.657,76.7352,76.5789,76.7059,19809.0
2024-06-24 13:00:00,78.44,78.44,78.35,78.38,13245.0,76.6668,76.6668,76.5789,76.6082,13245.0
2024-06-24 13:30:00,78.36,78.4,78.26,78.36,32052.0,76.5886,76.6277,76.4909,76.5886,32052.0
2024-06-24 14:00:00,78.37,78.62,78.35,78.56,17689.0,76.5984,76.8427,76.5789,76.7841,17689.0
2024-06-24 14:30:00,78.59,78.64,78.5,78.57,11304.0,76.8134,76.8623,76.7255,76.7939,11304.0
2024-06-24 15:00:00,78.54,78.63,78.47,78.6,40385.0,76.7646,76.8525,76.6961,76.8232,40385.0
2024-06-24 15:30:00,78.6,78.62,78.35,78.39,94755.0,76.8232,76.8427,76.5789,76.6179,94755.0
2024-06-25 09:30:00,78.51,78.68,77.66,77.81,57956.0,76.7352,76.9014,75.9045,76.0511,57956.0
2024-06-25 10:00:00,77.77,78.06,77.72,78.0,15600.0,76.012,76.2954,75.9631,76.2368,15600.0
2024-06-25 10:30:00,78.03,78.1,77.99,78.06,25799.0,76.2661,76.3345,76.227,76.2954,25799.0
2024-06-25 11:00:00,78.04,78.05,77.9,78.02,37058.0,76.2759,76.2856,76.139,76.2563,37058.0
2024-06-25 11:30:00,78.02,78.03,77.83,78.0,62438.0,76.2563,76.2661,76.0706,76.2368,62438.0
2024-06-25 12:00:00,77.98,78.16,77.94,78.11,25788.0,76.2172,76.3931,76.1781,76.3443,25788.0
2024-06-25 12:30:00,78.11,78.11,77.97,78.03,16381.0,76.3443,76.3443,76.2074,76.2661,16381.0
2024-06-25 13:00:00,78.04,78.11,78.0,78.07,14942.0,76.2759,76.3443,76.2368,76.3052,14942.0
2024-06-25 13:30:00,78.04,78.11,78.01,78.04,7233.0,76.2759,76.3443,76.2465,76.2759,7233.0
2024-06-25 14:00:00,78.04,78.21,78.02,78.19,13277.0,76.2759,76.442,76.2563,76.4225,13277.0
2024-06-25 14:30:00,78.19,78.2,78.1,78.18,16393.0,76.4225,76.4322,76.3345,76.4127,16393.0
2024-06-25 15:00:00,78.18,78.33,78.18,78.32,18041.0,76.4127,76.5593,76.4127,76.5495,18041.0
2024-06-25 15:30:00,78.32,78.41,78.18,78.3,97415.0,76.5495,76.6375,76.4127,76.53,97415.0
2024-06-26 09:30:00,77.91,78.32,77.88,78.19,11873.0,76.1488,76.5495,76.1195,76.4225,11873.0
2024-06-26 10:00:00,78.18,78.29,78.07,78.17,18847.0,76.4127,76.5202,76.3052,76.4029,18847.0
2024-06-26 10:30:00,78.16,78.38,78.12,78.31,25355.0,76.3931,76.6082,76.3541,76.5398,25355.0
2024-06-26 11:00:00,78.34,78.35,78.21,78.24,16415.0,76.5691,76.5789,76.442,76.4713,16415.0
2024-06-26 11:30:00,78.23,78.38,78.22,78.35,23331.0,76.4616,76.6082,76.4518,76.5789,23331.0
2024-06-26 12:00:00,78.37,78.4,78.34,78.35,19993.0,76.5984,76.6277,76.5691,76.5789,19993.0
2024-06-26 12:30:00,78.38,78.52,78.34,78.5,36215.0,76.6082,76.745,76.5691,76.7255,36215.0
2024-06-26 13:00:00,78.5,78.52,78.43,78.44,13108.0,76.7255,76.745,76.657,76.6668,13108.0
2024-06-26 13:30:00,78.44,78.5,78.33,78.39,20934.0,76.6668,76.7255,76.5593,76.6179,20934.0
2024-06-26 14:00:00,78.39,78.45,78.34,78.44,11160.0,76.6179,76.6766,76.5691,76.6668,11160.0
2024-06-26 14:30:00,78.42,78.45,78.29,78.34,10578.0,76.6473,76.6766,76.5202,76.5691,10578.0
2024-06-26 15:00:00,78.36,78.45,78.29,78.4,27526.0,76.5886,76.6766,76.5202,76.6277,27526.0
2024-06-26 15:30:00,78.4,78.4,78.18,78.34,108446.0,76.6277,76.6277,76.4127,76.5691,108446.0
2024-06-27 09:30:00,78.53,78.68,78.01,78.22,18604.0,76.7548,76.9014,76.2465,76.4518,18604.0
2024-06-27 10:00:00,78.16,78.32,77.92,78.31,24016.0,76.3931,76.5495,76.1586,76.5398,24016.0
2024-06-27 10:30:00,78.3,78.31,78.15,78.25,16091.0,76.53,76.5398,76.3834,76.4811,16091.0
2024-06-27 11:00:00,78.27,78.32,78.16,78.19,14008.0,76.5007,76.5495,76.3931,76.4225,14008.0
2024-06-27 11:30:00,78.16,78.22,78.04,78.17,22941.0,76.3931,76.4518,76.2759,76.4029,22941.0
2024-06-27 12:00:00,78.15,78.15,78.04,78.07,14939.0,76.3834,76.3834,76.2759,76.3052,14939.0
2024-06-27 12:30:00,78.02,78.05,77.97,78.01,14234.0,76.2563,76.2856,76.2074,76.2465,14234.0
2024-06-27 13:00:00,78.0,78.08,77.93,77.93,10369.0,76.2368,76.315,76.1683,76.1683,10369.0
2024-06-27 13:30:00,77.94,77.99,77.93,77.97,16112.0,76.1781,76.227,76.1683,76.2074,16112.0
2024-06-27 14:00:00,77.96,78.0,77.9,78.0,33924.0,76.1977,76.2368,76.139,76.2368,33924.0
2024-06-27 14:30:00,78.01,78.06,77.96,78.02,13672.0,76.2465,76.2954,76.1977,76.2563,13672.0
2024-06-27 15:00:00,78.02,78.16,78.01,78.15,20183.0,76.2563,76.3931,76.2465,76.3834,20183.0
2024-06-27 15:30:00,78.15,78.37,78.15,78.36,56181.0,76.3834,76.5984,76.3834,76.5886,56181.0
2024-06-28 09:30:00,78.17,78.21,77.88,78.11,17351.0,76.8666,76.906,76.5815,76.8076,17351.0
2024-06-28 10:00:00,78.11,78.23,77.91,78.04,12830.0,76.8076,76.9256,76.611,76.7388,12830.0
2024-06-28 10:30:00,78.02,78.41,77.99,78.19,21328.0,76.7191,77.1026,76.6896,76.8863,21328.0
2024-06-28 11:00:00,78.18,78.24,78.0,78.24,171894.0,76.8765,76.9355,76.6995,76.9355,171894.0
2024-06-28 11:30:00,78.24,78.35,78.07,78.15,11554.0,76.9355,77.0436,76.7683,76.847,11554.0
2024-06-28 12:00:00,78.12,78.42,78.0,78.35,111716.0,76.8175,77.1125,76.6995,77.0436,111716.0
2024-06-28 12:30:00,78.38,78.57,78.36,78.56,13654.0,77.0731,77.26,77.0535,77.2501,13654.0
2024-06-28 13:00:00,78.55,78.84,78.53,78.76,19256.0,77.2403,77.5255,77.2206,77.4468,19256.0
2024-06-28 13:30:00,78.73,78.78,78.63,78.77,28156.0,77.4173,77.4665,77.319,77.4566,28156.0
2024-06-28 14:00:00,78.75,78.83,78.7,78.83,28377.0,77.437,77.5156,77.3878,77.5156,28377.0
2024-06-28 14:30:00,78.8,78.81,78.63,78.67,42773.0,77.4861,77.496,77.319,77.3583,42773.0
2024-06-28 15:00:00,78.67,78.81,78.61,78.75,67582.0,77.3583,77.496,77.2993,77.437,67582.0
2024-06-28 15:30:00,78.77,79.08,78.68,78.91,165270.0,77.4566,77.7615,77.3681,77.5943,165270.0
2024-07-01 09:30:00,79.06,79.66,78.91,79.02,52847.0,77.7418,78.3318,77.5943,77.7025,52847.0
2024-07-01 10:00:00,79.09,79.42,79.0,79.18,34550.0,77.7713,78.0958,77.6828,77.8598,34550.0
2024-07-01 10:30:00,79.15,79.17,78.91,79.11,36856.0,77.8303,77.85,77.5943,77.791,36856.0
2024-07-01 11:00:00,79.08,79.08,78.51,78.51,14212.0,77.7615,77.7615,77.201,77.201,14212.0
2024-07-01 11:30:00,78.5,78.75,78.49,78.75,16082.0,77.1911,77.437,77.1813,77.437,16082.0
2024-07-01 12:00:00,78.76,78.89,78.7,78.83,17876.0,77.4468,77.5746,77.3878,77.5156,17876.0
2024-07-01 12:30:00,78.83,78.85,78.78,78.85,14433.0,77.5156,77.5353,77.4665,77.5353,14433.0
2024-07-01 13:00:00,78.86,79.01,78.8,78.99,11624.0,77.5451,77.6926,77.4861,77.673,11624.0
2024-07-01 13:30:00,78.96,78.97,78.88,78.9,20476.0,77.6435,77.6533,77.5648,77.5845,20476.0
2024-07-01 14:00:00,78.89,79.01,78.84,78.94,22372.0,77.5746,77.6926,77.5255,77.6238,22372.0
2024-07-01 14:30:00,78.94,78.94,78.63,78.63,25199.0,77.6238,77.6238,77.319,77.319,25199.0
2024-07-01 15:00:00,78.6,78.67,78.5,78.5,24212.0,77.2895,77.3583,77.1911,77.1911,24212.0
2024-07-01 15:30:00,78.5,78.73,78.49,78.68,49463.0,77.1911,77.4173,77.1813,77.3681,49463.0
2024-07-02 09:30:00,78.64,78.96,78.56,78.62,7706.0,77.3288,77.6435,77.2501,77.3091,7706.0
2024-07-02 10:00:00,78.53,78.76,78.36,78.75,22843.0,77.2206,77.4468,77.0535,77.437,22843.0
2024-07-02 10:30:00,78.71,78.94,78.7,78.9,22468.0,77.3976,77.6238,77.3878,77.5845,22468.0
2024-07-02 11:00:00,78.9,78.96,78.78,78.86,8687.0,77.5845,77.6435,77.4665,77.5451,8687.0
2024-07-02 11:30:00,78.88,78.9,78.72,78.76,18147.0,77.5648,77.5845,77.4075,77.4468,18147.0
2024-07-02 12:00:00,78.76,78.87,78.73,78.87,12252.0,77.4468,77.555,77.4173,77.555,12252.0
2024-07-02 12:30:00,78.86,78.86,78.71,78.75,9972.0,77.5451,77.5451,77.3976,77.437,9972.0
2024-07-02 13:00:00,78.77,79.05,78.76,78.97,15104.0,77.4566,77.732,77.4468,77.6533,15104.0
2024-07-02 13:30:00,78.97,79.09,78.97,79.06,14994.0,77.6533,77.7713,77.6533,77.7418,14994.0
2024-07-02 14:00:00,79.06,79.2,79.03,79.14,14209.0,77.7418,77.8795,77.7123,77.8205,14209.0
2024-07-02 14:30:00,79.12,79.22,79.12,79.15,18752.0,77.8008,77.8991,77.8008,77.8303,18752.0
2024-07-02 15:00:00,79.16,79.23,79.11,79.21,30215.0,77.8401,77.909,77.791,77.8893,30215.0
2024-07-02 15:30:00,79.23,79.45,79.22,79.39,80685.0,77.909,78.1253,77.8991,78.0663,80685.0
2024-07-03 09:30:00,79.42,79.78,79.29,79.31,31717.0,78.0958,78.4498,77.968,77.9876,31717.0
2024-07-03 10:00:00,79.35,79.38,79.04,79.09,36178.0,78.027,78.0565,77.7221,77.7713,36178.0
2024-07-03 10:30:00,79.05,79.29,78.92,78.92,30226.0,77.732,77.968,77.6041,77.6041,30226.0
2024-07-03 11:00:00,78.91,78.92,78.2,78.31,65731.0,77.5943,77.6041,76.8961,77.0043,65731.0
2024-07-03 11:30:00,78.31,78.41,78.15,78.29,42049.0,77.0043,77.1026,76.847,76.9846,42049.0
2024-07-03 12:00:00,78.24,78.33,78.12,78.16,20345.0,76.9355,77.024,76.8175,76.8568,20345.0
2024-07-03 12:30:00,78.11,78.31,77.93,78.13,97386.0,76.8076,77.0043,76.6306,76.8273,97386.0
2024-07-05 09:30:00,78.07,78.12,77.73,77.9,63400.0,76.7683,76.8175,76.434,76.6011,63400.0
2024-07-05 10:00:00,77.9,78.12,77.85,78.0,50699.0,76.6011,76.8175,76.552,76.6995,50699.0
2024-07-05 10:30:00,77.94,78.12,77.94,78.04,11333.0,76.6405,76.8175,76.6405,76.7388,11333.0
2024-07-05 11:00:00,78.0,78.15,77.86,77.97,50185.0,76.6995,76.847,76.5618,76.67,50185.0
2024-07-05 11:30:00,77.91,78.04,77.88,77.99,19669.0,76.611,76.7388,76.5815,76.6896,19669.0
2024-07-05 12:00:00,77.9,78.16,77.9,78.08,19321.0,76.6011,76.8568,76.6011,76.7781,19321.0
2024-07-05 12:30:00,78.04,78.15,78.03,78.12,11570.0,76.7388,76.847,76.729,76.8175,11570.0
2024-07-05 13:00:00,78.12,78.12,77.84,77.84,18285.0,76.8175,76.8175,76.5421,76.5421,18285.0
2024-07-05 13:30:00,77.86,77.89,77.66,77.81,22791.0,76.5618,76.5913,76.3651,76.5126,22791.0
2024-07-05 14:00:00,77.83,77.98,77.74,77.93,31462.0,76.5323,76.6798,76.4438,76.6306,31462.0
2024-07-05 14:30:00,77.93,78.09,77.93,78.08,14624.0,76.6306,76.788,76.6306,76.7781,14624.0
2024-07-05 15:00:00,78.06,78.08,77.85,77.91,25218.0,76.7585,76.7781,76.552,76.611,25218.0
2024-07-05 15:30:00,77.88,78.5,77.84,78.46,98114.0,76.5815,77.1911,76.5421,77.1518,98114.0
2024-07-08 09:30:00,78.6,78.93,78.46,78.8,12207.0,77.2895,77.614,77.1518,77.4861,12207.0
2024-07-08 10:00:00,78.83,79.02,78.77,78.84,17360.0,77.5156,77.7025,77.4566,77.5255,17360.0
2024-07-08 10:30:00,78.87,79.03,78.83,79.03,11454.0,77.555,77.7123,77.5156,77.7123,11454.0
2024-07-08 11:00:00,79.02,79.05,78.71,78.77,6469.0,77.7025,77.732,77.3976,77.4566,6469.0
2024-07-08 11:30:00,78.79,78.79,78.45,78.52,10105.0,77.4763,77.4763,77.142,77.2108,10105.0
2024-07-08 12:00:00,78.49,78.54,78.32,78.4,18374.0,77.1813,77.2305,77.0141,77.0928,18374.0
2024-07-08 12:30:00,78.43,78.59,78.4,78.52,9515.0,77.1223,77.2796,77.0928,77.2108,9515.0
2024-07-08 13:00:00,78.5,78.56,78.46,78.51,7790.0,77.1911,77.2501,77.1518,77.201,7790.0
2024-07-08 13:30:00,78.5,78.53,78.42,78.45,9575.0,77.1911,77.2206,77.1125,77.142,9575.0
2024-07-08 14:00:00,78.43,78.43,78.28,78.37,7814.0,77.1223,77.1223,76.9748,77.0633,7814.0
2024-07-08 14:30:00,78.36,78.4,78.28,78.29,11870.0,77.0535,77.0928,76.9748,76.9846,11870.0
2024-07-08 15:00:00,78.3,78.48,78.22,78.42,15444.0,76.9945,77.1715,76.9158,77.1125,15444.0
2024-07-08 15:30:00,78.42,78.5,78.23,78.36,69044.0,77.1125,77.1911,76.9256,77.0535,69044.0
2024-07-09 09:30:00,78.4,78.4,78.01,78.12,17101.0,77.0928,77.0928,76.7093,76.8175,17101.0
2024-07-09 10:00:00,78.11,78.21,77.85,78.01,19025.0,76.8076,76.906,76.552,76.7093,19025.0
2024-07-09 10:30:00,78.01,78.04,77.88,77.93,14988.0,76.7093,76.7388,76.5815,76.6306,14988.0
2024-07-09 11:00:00,77.92,77.98,77.89,77.95,18893.0,76.6208,76.6798,76.5913,76.6503,18893.0
2024-07-09 11:30:00,77.95,78.02,77.89,77.95,10960.0,76.6503,76.7191,76.5913,76.6503,10960.0
2024-07-09 12:00:00,77.94,78.02,77.93,77.98,7912.0,76.6405,76.7191,76.6306,76.6798,7912.0
2024-07-09 12:30:00,78.01,78.21,77.99,78.1,10040.0,76.7093,76.906,76.6896,76.7978,10040.0
2024-07-09 13:00:00,78.12,78.19,78.09,78.11,7766.0,76.8175,76.8863,76.788,76.8076,7766.0
2024-07-09 13:30:00,78.12,78.25,78.11,78.19,12628.0,76.8175,76.9453,76.8076,76.8863,12628.0
2024-07-09 14:00:00,78.2,78.32,78.15,78.3,13469.0,76.8961,77.0141,76.847,76.9945,13469.0
2024-07-09 14:30:00,78.3,78.34,78.24,78.25,22245.0,76.9945,77.0338,76.9355,76.9453,22245.0
2024-07-09 15:00:00,78.28,78.35,78.22,78.34,16067.0,76.9748,77.0436,76.9158,77.0338,16067.0
2024-07-09 15:30:00,78.36,78.55,78.31,78.42,94700.0,77.0535,77.2403,77.0043,77.1125,94700.0
2024-07-10 09:30:00,78.68,78.77,77.82,78.04,134072.0,77.3681,77.4566,76.5225,76.7388,134072.0
2024-07-10 10:00:00,78.0,78.01,77.57,77.62,43064.0,76.6995,76.7093,76.2766,76.3258,43064.0
2024-07-10 10:30:00,77.62,77.67,77.39,77.46,25175.0,76.3258,76.375,76.0997,76.1685,25175.0
2024-07-10 11:00:00,77.49,77.6,77.29,77.4,15337.0,76.198,76.3061,76.0013,76.1095,15337.0
2024-07-10 11:30:00,77.43,77.54,77.34,77.34,8187.0,76.139,76.2471,76.0505,76.0505,8187.0
2024-07-10 12:00:00,77.38,77.39,77.17,77.25,26133.0,76.0898,76.0997,75.8833,75.962,26133.0
2024-07-10 12:30:00,77.24,77.48,77.21,77.43,12440.0,75.9522,76.1881,75.9227,76.139,12440.0
2024-07-10 13:00:00,77.44,77.64,77.41,77.53,20858.0,76.1488,76.3455,76.1193,76.2373,20858.0
2024-07-10 13:30:00,77.53,77.67,77.52,77.62,13806.0,76.2373,76.375,76.2275,76.3258,13806.0
2024-07-10 14:00:00,77.64,77.64,77.58,77.61,17139.0,76.3455,76.3455,76.2865,76.316,17139.0
2024-07-10 14:30:00,77.61,77.7,77.59,77.69,17745.0,76.316,76.4045,76.2963,76.3946,17745.0
2024-07-10 15:00:00,77.71,77.81,77.64,77.67,24385.0,76.4143,76.5126,76.3455,76.375,24385.0
2024-07-10 15:30:00,77.67,78.25,77.67,78.16,125027.0,76.375,76.9453,76.375,76.8568,125027.0
2024-07-11 09:30:00,78.56,79.51,78.56,79.5,20722.0,77.2501,78.1843,77.2501,78.1745,20722.0
2024-07-11 10:00:00,79.53,79.84,79.52,79.67,9533.0,78.204,78.5088,78.1941,78.3416,9533.0
2024-07-11 10:30:00,79.62,79.7,79.4,79.42,9541.0,78.2925,78.3711,78.0761,78.0958,9541.0
2024-07-11 11:00:00,79.42,79.52,79.18,79.38,8286.0,78.0958,78.1941,77.8598,78.0565,8286.0
2024-07-11 11:30:00,79.39,79.43,79.17,79.17,6399.0,78.0663,78.1056,77.85,77.85,6399.0
2024-07-11 12:00:00,79.16,79.37,79.1,79.34,11912.0,77.8401,78.0466,77.7811,78.0171,11912.0
2024-07-11 12:30:00,79.34,79.45,79.2,79.35,11725.0,78.0171,78.1253,77.8795,78.027,11725.0
2024-07-11 13:00:00,79.35,79.47,79.33,79.37,7503.0,78.027,78.145,78.0073,78.0466,7503.0
2024-07-11 13:30:00,79.34,79.35,79.12,79.34,7099.0,78.0171,78.027,77.8008,78.0171,7099.0
2024-07-11 14:00:00,79.33,79.41,79.27,79.29,6777.0,78.0073,78.086,77.9483,77.968,6777.0
2024-07-11 14:30:00,79.31,79.35,79.26,79.31,9080.0,77.9876,78.027,77.9385,77.9876,9080.0
2024-07-11 15:00:00,79.34,79.34,79.05,79.2,13076.0,78.0171,78.0171,77.732,77.8795,13076.0
2024-07-11 15:30:00,79.2,79.42,79.2,79.42,63333.0,77.8795,78.0958,77.8795,78.0958,63333.0
2024-07-12 09:30:00,79.78,80.21,79.31,80.21,63416.0,78.4498,78.8726,77.9876,78.8726,63416.0
2024-07-12 10:00:00,80.1,80.79,80.1,80.79,17279.0,78.7645,79.443,78.7645,79.443,17279.0
2024-07-12 10:30:00,80.77,80.79,80.53,80.76,15574.0,79.4233,79.443,79.1873,79.4135,15574.0
2024-07-12 11:00:00,80.81,81.33,80.78,81.27,29358.0,79.4626,79.974,79.4331,79.915,29358.0
2024-07-12 11:30:00,81.28,81.28,81.16,81.22,15759.0,79.9248,79.9248,79.8068,79.8658,15759.0
2024-07-12 12:00:00,81.21,81.28,81.17,81.22,12314.0,79.856,79.9248,79.8166,79.8658,12314.0
2024-07-12 12:30:00,81.26,81.35,81.09,81.35,18208.0,79.9051,79.9936,79.738,79.9936,18208.0
2024-07-12 13:00:00,81.34,81.45,81.32,81.41,12765.0,79.9838,80.092,79.9641,80.0526,12765.0
2024-07-12 13:30:00,81.41,81.41,81.22,81.23,11341.0,80.0526,80.0526,79.8658,79.8756,11341.0
2024-07-12 14:00:00,81.26,81.3,81.19,81.23,16152.0,79.9051,79.9445,79.8363,79.8756,16152.0
2024-07-12 14:30:00,81.22,81.25,81.12,81.25,14599.0,79.8658,79.8953,79.7675,79.8953,14599.0
2024-07-12 15:00:00,81.25,81.31,81.18,81.2,14918.0,79.8953,79.9543,79.8265,79.8461,14918.0
2024-07-12 15:30:00,81.2,81.21,80.57,80.69,81601.0,79.8461,79.856,79.2266,79.3446,81601.0
2024-07-15 09:30:00,80.69,81.12,80.64,81.0,14290.0,79.3446,79.7675,79.2955,79.6495,14290.0
2024-07-15 10:00:00,80.98,81.35,80.95,81.12,11694.0,79.6298,79.9936,79.6003,79.7675,11694.0
2024-07-15 10:30:00,81.09,81.27,81.09,81.15,9602.0,79.738,79.915,79.738,79.797,9602.0
2024-07-15 11:00:00,81.21,81.39,81.21,81.3,4770.0,79.856,80.033,79.856,79.9445,4770.0
2024-07-15 11:30:00,81.29,81.41,81.16,81.35,8077.0,79.9346,80.0526,79.8068,79.9936,8077.0
2024-07-15 12:00:00,81.35,81.43,81.27,81.37,16314.0,79.9936,80.0723,79.915,80.0133,16314.0
2024-07-15 12:30:00,81.33,81.34,81.18,81.26,14727.0,79.974,79.9838,79.8265,79.9051,14727.0
2024-07-15 13:00:00,81.25,81.3,81.19,81.2,20762.0,79.8953,79.9445,79.8363,79.8461,20762.0
2024-07-15 13:30:00,81.2,81.21,80.83,81.0,14085.0,79.8461,79.856,79.4823,79.6495,14085.0
2024-07-15 14:00:00,81.0,81.02,80.92,80.95,8828.0,79.6495,79.6691,79.5708,79.6003,8828.0
2024-07-15 14:30:00,80.96,80.98,80.89,80.97,10032.0,79.6101,79.6298,79.5413,79.62,10032.0
2024-07-15 15:00:00,80.97,81.04,80.96,81.03,9765.0,79.62,79.6888,79.6101,79.679,9765.0
2024-07-15 15:30:00,81.01,81.12,80.88,81.12,87808.0,79.6593,79.7675,79.5315,79.7675,87808.0
2024-07-16 09:30:00,81.52,82.36,81.42,82.36,25013.0,80.1608,80.9868,80.0625,80.9868,25013.0
2024-07-16 10:00:00,82.32,82.49,81.85,81.92,26498.0,80.9475,81.1146,80.4853,80.5541,26498.0
2024-07-16 10:30:00,81.87,82.28,81.87,82.23,7274.0,80.505,80.9081,80.505,80.859,7274.0
2024-07-16 11:00:00,82.2,82.43,82.2,82.34,13438.0,80.8295,81.0556,80.8295,80.9671,13438.0
2024-07-16 11:30:00,82.34,82.34,82.15,82.24,9930.0,80.9671,80.9671,80.7803,80.8688,9930.0
2024-07-16 12:00:00,82.24,82.45,82.21,82.39,16076.0,80.8688,81.0753,80.8393,81.0163,16076.0
2024-07-16 12:30:00,82.37,82.5,82.35,82.44,11299.0,80.9966,81.1244,80.977,81.0655,11299.0
2024-07-16 13:00:00,82.41,82.46,82.32,82.38,11630.0,81.036,81.0851,80.9475,81.0065,11630.0
2024-07-16 13:30:00,82.35,82.55,82.33,82.55,18794.0,80.977,81.1736,80.9573,81.1736,18794.0
2024-07-16 14:00:00,82.51,82.69,82.49,82.67,9988.0,81.1343,81.3113,81.1146,81.2916,9988.0
2024-07-16 14:30:00,82.67,82.7,82.56,82.6,15246.0,81.2916,81.3211,81.1834,81.2228,15246.0
2024-07-16 15:00:00,82.58,82.74,82.56,82.74,15494.0,81.2031,81.3604,81.1834,81.3604,15494.0
2024-07-16 15:30:00,82.71,82.91,82.65,82.82,77178.0,81.3309,81.5276,81.2719,81.4391,77178.0
2024-07-17 09:30:00,82.82,83.52,82.76,83.47,20932.0,81.4391,82.1274,81.3801,82.0783,20932.0
2024-07-17 10:00:00,83.43,83.79,83.39,83.75,18283.0,82.0389,82.3929,81.9996,82.3536,18283.0
2024-07-17 10:30:00,83.76,84.17,83.75,84.11,34236.0,82.3634,82.7666,82.3536,82.7076,34236.0
2024-07-17 11:00:00,84.09,84.35,83.94,84.07,52388.0,82.6879,82.9436,82.5404,82.6683,52388.0
2024-07-17 11:30:00,84.07,84.07,83.66,83.84,22232.0,82.6683,82.6683,82.2651,82.4421,22232.0
2024-07-17 12:00:00,83.86,83.99,83.79,83.95,24407.0,82.4618,82.5896,82.3929,82.5503,24407.0
2024-07-17 12:30:00,83.92,84.05,83.82,83.94,35088.0,82.5208,82.6486,82.4224,82.5404,35088.0
2024-07-17 13:00:00,83.92,84.1,83.88,84.0,11511.0,82.5208,82.6978,82.4814,82.5994,11511.0
2024-07-17 13:30:00,84.0,84.15,83.96,84.01,9589.0,82.5994,82.7469,82.5601,82.6093,9589.0
2024-07-17 14:00:00,83.99,83.99,83.88,83.9,15389.0,82.5896,82.5896,82.4814,82.5011,15389.0
2024-07-17 14:30:00,83.88,84.06,83.87,84.02,23420.0,82.4814,82.6584,82.4716,82.6191,23420.0
2024-07-17 15:00:00,84.01,84.04,83.38,83.8,62448.0,82.6093,82.6388,81.9898,82.4028,62448.0
2024-07-17 15:30:00,83.78,83.96,83.69,83.93,110391.0,82.3831,82.5601,82.2946,82.5306,110391.0
2024-07-18 09:30:00,84.03,84.98,84.03,84.84,13490.0,82.6289,83.5631,82.6289,83.4254,13490.0
2024-07-18 10:00:00,84.93,84.97,84.63,84.96,7108.0,83.5139,83.5533,83.2189,83.5434,7108.0
2024-07-18 10:30:00,84.9,84.92,84.6,84.69,14819.0,83.4844,83.5041,83.1894,83.2779,14819.0
2024-07-18 11:00:00,84.77,84.92,84.72,84.83,12734.0,83.3566,83.5041,83.3074,83.4156,12734.0
2024-07-18 11:30:00,84.82,84.82,84.49,84.51,12090.0,83.4058,83.4058,83.0813,83.1009,12090.0
2024-07-18 12:00:00,84.48,84.56,84.4,84.47,14686.0,83.0714,83.1501,82.9928,83.0616,14686.0
2024-07-18 12:30:00,84.48,84.59,84.39,84.47,7239.0,83.0714,83.1796,82.9829,83.0616,7239.0
2024-07-18 13:00:00,84.43,84.48,84.32,84.34,10427.0,83.0223,83.0714,82.9141,82.9338,10427.0
2024-07-18 13:30:00,84.34,84.44,84.22,84.23,14751.0,82.9338,83.0321,82.8158,82.8256,14751.0
2024-07-18 14:00:00,84.2,84.2,83.87,83.87,16597.0,82.7961,82.7961,82.4716,82.4716,16597.0
2024-07-18 14:30:00,83.88,83.94,83.83,83.94,31506.0,82.4814,82.5404,82.4323,82.5404,31506.0
2024-07-18 15:00:00,83.96,84.04,83.71,83.78,21089.0,82.5601,82.6388,82.3143,82.3831,21089.0
2024-07-18 15:30:00,83.75,83.83,83.68,83.76,73362.0,82.3536,82.4323,82.2848,82.3634,73362.0
2024-07-19 09:30:00,83.55,83.55,82.8,83.32,35748.0,82.1569,82.1569,81.4194,81.9308,35748.0
2024-07-19 10:00:00,83.38,83.38,83.09,83.15,7167.0,81.9898,81.9898,81.7046,81.7636,7167.0
2024-07-19 10:30:00,83.16,83.24,82.8,82.85,35197.0,81.7734,81.8521,81.4194,81.4686,35197.0
2024-07-19 11:00:00,82.86,82.89,82.65,82.67,21922.0,81.4784,81.5079,81.2719,81.2916,21922.0
2024-07-19 11:30:00,82.65,82.71,82.41,82.7,23796.0,81.2719,81.3309,81.036,81.3211,23796.0
2024-07-19 12:00:00,82.75,82.9,82.63,82.65,16859.0,81.3703,81.5178,81.2523,81.2719,16859.0
2024-07-19 12:30:00,82.65,82.65,82.39,82.54,15508.0,81.2719,81.2719,81.0163,81.1638,15508.0
2024-07-19 13:00:00,82.56,82.68,82.45,82.68,12280.0,81.1834,81.3014,81.0753,81.3014,12280.0
2024-07-19 13:30:00,82.67,82.84,82.66,82.83,9626.0,81.2916,81.4588,81.2818,81.4489,9626.0
2024-07-19 14:00:00,82.83,83.02,82.81,82.87,12213.0,81.4489,81.6358,81.4293,81.4883,12213.0
2024-07-19 14:30:00,82.87,82.99,82.77,82.97,13046.0,81.4883,81.6063,81.3899,81.5866,13046.0
2024-07-19 15:00:00,82.99,83.09,82.84,82.85,22615.0,81.6063,81.7046,81.4588,81.4686,22615.0
2024-07-19 15:30:00,82.83,82.86,82.63,82.68,84717.0,81.4489,81.4784,81.2523,81.3014,84717.0
2024-07-22 09:30:00,82.84,83.39,82.58,82.64,25739.0,81.4588,81.9996,81.2031,81.2621,25739.0
2024-07-22 10:00:00,82.58,82.82,82.46,82.67,15728.0,81.2031,81.4391,81.0851,81.2916,15728.0
2024-07-22 10:30:00,82.65,83.34,82.64,82.93,59484.0,81.2719,81.9504,81.2621,81.5473,59484.0
2024-07-22 11:00:00,82.98,83.06,82.81,82.85,7190.0,81.5964,81.6751,81.4293,81.4686,7190.0
2024-07-22 11:30:00,82.83,82.84,82.69,82.75,5583.0,81.4489,81.4588,81.3113,81.3703,5583.0
2024-07-22 12:00:00,82.78,82.85,82.72,82.75,3643.0,81.3998,81.4686,81.3408,81.3703,3643.0
2024-07-22 12:30:00,82.69,82.87,82.67,82.8,5532.0,81.3113,81.4883,81.2916,81.4194,5532.0
2024-07-22 13:00:00,82.85,82.96,82.8,82.88,6620.0,81.4686,81.5768,81.4194,81.4981,6620.0
2024-07-22 13:30:00,82.87,82.98,82.7,82.81,11260.0,81.4883,81.5964,81.3211,81.4293,11260.0
2024-07-22 14:00:00,82.81,82.81,82.72,82.81,3570.0,81.4293,81.4293,81.3408,81.4293,3570.0
2024-07-22 14:30:00,82.82,82.97,82.82,82.85,5094.0,81.4391,81.5866,81.4391,81.4686,5094.0
2024-07-22 15:00:00,82.81,83.21,82.81,83.17,11298.0,81.4293,81.8226,81.4293,81.7833,11298.0
2024-07-22 15:30:00,83.15,83.49,83.13,83.46,44364.0,81.7636,82.0979,81.7439,82.0684,44364.0
2024-07-23 09:30:00,83.09,83.28,82.83,83.08,9052.0,81.7046,81.8914,81.4489,81.6948,9052.0
2024-07-23 10:00:00,83.06,83.27,82.94,82.99,7268.0,81.6751,81.8816,81.5571,81.6063,7268.0
2024-07-23 10:30:00,82.98,83.02,82.83,82.94,18281.0,81.5964,81.6358,81.4489,81.5571,18281.0
2024-07-23 11:00:00,82.94,83.07,82.85,83.02,13916.0,81.5571,81.6849,81.4686,81.6358,13916.0
2024-07-23 11:30:00,83.08,83.24,82.97,83.04,8755.0,81.6948,81.8521,81.5866,81.6554,8755.0
2024-07-23 12:00:00,83.01,83.06,82.83,82.93,30187.0,81.6259,81.6751,81.4489,81.5473,30187.0
2024-07-23 12:30:00,82.85,82.97,82.83,82.97,5144.0,81.4686,81.5866,81.4489,81.5866,5144.0
2024-07-23 13:00:00,82.98,83.17,82.98,83.09,8500.0,81.5964,81.7833,81.5964,81.7046,8500.0
2024-07-23 13:30:00,83.09,83.27,83.09,83.21,7448.0,81.7046,81.8816,81.7046,81.8226,7448.0
2024-07-23 14:00:00,83.23,83.29,83.18,83.26,8871.0,81.8423,81.9013,81.7931,81.8718,8871.0
2024-07-23 14:30:00,83.23,83.44,83.23,83.38,15637.0,81.8423,82.0488,81.8423,81.9898,15637.0
2024-07-23 15:00:00,83.36,83.36,83.05,83.17,6964.0,81.9701,81.9701,81.6653,81.7833,6964.0
2024-07-23 15:30:00,83.1,83.15,82.98,83.06,31077.0,81.7144,81.7636,81.5964,81.6751,31077.0
2024-07-24 09:30:00,83.11,83.69,82.84,82.84,13626.0,81.7243,82.2946,81.4588,81.4588,13626.0
2024-07-24 10:00:00,83.09,83.22,82.77,83.18,22911.0,81.7046,81.8324,81.3899,81.7931,22911.0
2024-07-24 10:30:00,83.2,83.43,82.99,83.38,11638.0,81.8128,82.0389,81.6063,81.9898,11638.0
2024-07-24 11:00:00,83.35,83.67,83.33,83.5,16612.0,81.9603,82.2749,81.9406,82.1078,16612.0
2024-07-24 11:30:00,83.47,83.61,83.47,83.52,18326.0,82.0783,82.2159,82.0783,82.1274,18326.0
2024-07-24 12:00:00,83.56,83.79,83.49,83.76,25853.0,82.1668,82.3929,82.0979,82.3634,25853.0
2024-07-24 12:30:00,83.75,83.87,83.67,83.77,8462.0,82.3536,82.4716,82.2749,82.3733,8462.0
2024-07-24 13:00:00,83.74,83.79,83.64,83.67,10982.0,82.3438,82.3929,82.2454,82.2749,10982.0
2024-07-24 13:30:00,83.6,83.69,83.58,83.69,12068.0,82.2061,82.2946,82.1864,82.2946,12068.0
2024-07-24 14:00:00,83.7,83.73,83.62,83.7,16522.0,82.3044,82.3339,82.2258,82.3044,16522.0
2024-07-24 14:30:00,83.67,83.76,83.63,83.73,30416.0,82.2749,82.3634,82.2356,82.3339,30416.0
2024-07-24 15:00:00,83.73,83.84,83.64,83.84,33365.0,82.3339,82.4421,82.2454,82.4421,33365.0
2024-07-24 15:30:00,83.84,83.87,83.11,83.14,83581.0,82.4421,82.4716,81.7243,81.7538,83581.0
2024-07-25 09:30:00,83.15,84.74,83.13,84.63,13481.0,81.7636,83.3271,81.7439,83.2189,13481.0
2024-07-25 10:00:00,84.6,85.14,84.59,84.83,26372.0,83.1894,83.7204,83.1796,83.4156,26372.0
2024-07-25 10:30:00,84.72,85.04,84.69,85.02,40445.0,83.3074,83.6221,83.2779,83.6024,40445.0
2024-07-25 11:00:00,84.98,85.47,84.96,85.36,15938.0,83.5631,84.0449,83.5434,83.9368,15938.0
2024-07-25 11:30:00,85.31,85.58,85.29,85.54,14947.0,83.8876,84.1531,83.8679,84.1138,14947.0
2024-07-25 12:00:00,85.51,85.94,85.49,85.91,22459.0,84.0843,84.5071,84.0646,84.4776,22459.0
2024-07-25 12:30:00,85.91,85.98,85.7,85.7,19361.0,84.4776,84.5464,84.2711,84.2711,19361.0
2024-07-25 13:00:00,85.72,85.8,85.56,85.59,16582.0,84.2908,84.3694,84.1334,84.1629,16582.0
2024-07-25 13:30:00,85.59,85.65,85.46,85.51,29083.0,84.1629,84.2219,84.0351,84.0843,29083.0
2024-07-25 14:00:00,85.52,85.62,85.46,85.59,31427.0,84.0941,84.1924,84.0351,84.1629,31427.0
2024-07-25 14:30:00,85.56,85.63,85.26,85.34,37770.0,84.1334,84.2023,83.8384,83.9171,37770.0
2024-07-25 15:00:00,85.33,85.48,85.29,85.43,43987.0,83.9073,84.0548,83.8679,84.0056,43987.0
2024-07-25 15:30:00,85.41,85.63,84.78,84.91,181093.0,83.9859,84.2023,83.3664,83.4943,181093.0
2024-07-26 09:30:00,84.92,86.19,84.92,86.06,37264.0,83.5041,84.7529,83.5041,84.6251,37264.0
2024-07-26 10:00:00,86.06,86.48,85.91,86.11,32387.0,84.6251,85.0381,84.4776,84.6743,32387.0
2024-07-26 10:30:00,86.18,86.23,85.77,86.19,25669.0,84.7431,84.7923,84.3399,84.7529,25669.0
2024-07-26 11:00:00,86.14,86.35,86.14,86.32,22714.0,84.7038,84.9103,84.7038,84.8808,22714.0
2024-07-26 11:30:00,86.34,86.64,86.22,86.62,18882.0,84.9004,85.1954,84.7824,85.1758,18882.0
2024-07-26 12:00:00,86.58,86.86,86.54,86.63,12889.0,85.1364,85.4118,85.0971,85.1856,12889.0
2024-07-26 12:30:00,86.66,86.74,86.53,86.7,11863.0,85.2151,85.2938,85.0873,85.2544,11863.0
2024-07-26 13:00:00,86.67,86.69,86.48,86.57,9276.0,85.2249,85.2446,85.0381,85.1266,9276.0
2024-07-26 13:30:00,86.56,86.65,86.36,86.61,10611.0,85.1168,85.2053,84.9201,85.1659,10611.0
2024-07-26 14:00:00,86.61,86.64,86.45,86.52,22048.0,85.1659,85.1954,85.0086,85.0774,22048.0
2024-07-26 14:30:00,86.52,86.67,86.5,86.65,26147.0,85.0774,85.2249,85.0578,85.2053,26147.0
2024-07-26 15:00:00,86.65,86.94,86.59,86.9,43407.0,85.2053,85.4904,85.1463,85.4511,43407.0
2024-07-26 15:30:00,86.9,87.11,86.61,86.92,117386.0,85.4511,85.6576,85.1659,85.4708,117386.0
2024-07-29 09:30:00,86.91,87.38,86.69,87.14,25747.0,85.4609,85.9231,85.2446,85.6871,25747.0
2024-07-29 10:00:00,87.14,87.14,86.74,86.8,12386.0,85.6871,85.6871,85.2938,85.3528,12386.0
2024-07-29 10:30:00,86.76,86.85,86.46,86.8,16804.0,85.3134,85.4019,85.0184,85.3528,16804.0
2024-07-29 11:00:00,86.8,86.96,86.59,86.96,18869.0,85.3528,85.5101,85.1463,85.5101,18869.0
2024-07-29 11:30:00,86.93,87.3,86.85,87.29,25875.0,85.4806,85.8444,85.4019,85.8346,25875.0
2024-07-29 12:00:00,87.3,87.43,87.24,87.34,18221.0,85.8444,85.9723,85.7854,85.8838,18221.0
2024-07-29 12:30:00,87.35,87.35,87.01,87.07,19027.0,85.8936,85.8936,85.5593,85.6183,19027.0
2024-07-29 13:00:00,87.08,87.15,86.96,87.02,16132.0,85.6281,85.6969,85.5101,85.5691,16132.0
2024-07-29 13:30:00,87.01,87.15,86.97,87.01,25824.0,85.5593,85.6969,85.5199,85.5593,25824.0
2024-07-29 14:00:00,87.01,87.17,86.99,87.17,39202.0,85.5593,85.7166,85.5396,85.7166,39202.0
2024-07-29 14:30:00,87.18,87.27,87.12,87.21,22022.0,85.7264,85.8149,85.6674,85.7559,22022.0
2024-07-29 15:00:00,87.19,87.3,87.1,87.25,29776.0,85.7363,85.8444,85.6478,85.7953,29776.0
2024-07-29 15:30:00,87.25,87.43,86.89,86.9,121269.0,85.7953,85.9723,85.4413,85.4511,121269.0
2024-07-30 09:30:00,86.88,87.52,86.53,87.38,21883.0,85.4314,86.0607,85.0873,85.9231,21883.0
2024-07-30 10:00:00,87.43,87.63,87.23,87.46,11885.0,85.9723,86.1689,85.7756,86.0017,11885.0
2024-07-30 10:30:00,87.41,87.83,87.4,87.77,8908.0,85.9526,86.3656,85.9428,86.3066,8908.0
2024-07-30 11:00:00,87.77,88.15,87.66,88.02,19299.0,86.3066,86.6802,86.1984,86.5524,19299.0
2024-07-30 11:30:00,88.01,88.14,87.93,88.13,33608.0,86.5426,86.6704,86.4639,86.6606,33608.0
2024-07-30 12:00:00,88.14,88.2,87.91,87.93,12080.0,86.6704,86.7294,86.4442,86.4639,12080.0
2024-07-30 12:30:00,87.95,87.97,87.8,87.85,8180.0,86.4836,86.5032,86.3361,86.3852,8180.0
2024-07-30 13:00:00,87.86,87.86,87.54,87.62,6155.0,86.3951,86.3951,86.0804,86.1591,6155.0
2024-07-30 13:30:00,87.54,87.73,87.54,87.7,7027.0,86.0804,86.2672,86.0804,86.2377,7027.0
2024-07-30 14:00:00,87.72,87.8,87.69,87.73,7293.0,86.2574,86.3361,86.2279,86.2672,7293.0
2024-07-30 14:30:00,87.7,87.82,87.65,87.68,9224.0,86.2377,86.3557,86.1886,86.2181,9224.0
2024-07-30 15:00:00,87.64,87.97,87.64,87.95,17841.0,86.1787,86.5032,86.1787,86.4836,17841.0
2024-07-30 15:30:00,87.92,88.06,87.84,87.84,47296.0,86.4541,86.5917,86.3754,86.3754,47296.0
2024-07-31 09:30:00,88.18,88.18,87.41,87.64,13418.0,86.7097,86.7097,85.9526,86.1787,13418.0
2024-07-31 10:00:00,87.55,88.0,87.55,87.8,12057.0,86.0902,86.5327,86.0902,86.3361,12057.0
2024-07-31 10:30:00,87.88,88.0,87.54,87.76,9054.0,86.4147,86.5327,86.0804,86.2967,9054.0
2024-07-31 11:00:00,87.8,87.81,87.51,87.67,8356.0,86.3361,86.3459,86.0509,86.2082,8356.0
2024-07-31 11:30:00,87.66,87.78,87.63,87.71,7485.0,86.1984,86.3164,86.1689,86.2476,7485.0
2024-07-31 12:00:00,87.71,87.71,87.5,87.55,19997.0,86.2476,86.2476,86.0411,86.0902,19997.0
2024-07-31 12:30:00,87.56,87.65,87.38,87.38,12381.0,86.1001,86.1886,85.9231,85.9231,12381.0
2024-07-31 13:00:00,87.39,87.51,87.28,87.44,26104.0,85.9329,86.0509,85.8248,85.9821,26104.0
2024-07-31 13:30:00,87.44,87.44,87.26,87.4,12159.0,85.9821,85.9821,85.8051,85.9428,12159.0
2024-07-31 14:00:00,87.36,87.39,87.2,87.39,13822.0,85.9034,85.9329,85.7461,85.9329,13822.0
2024-07-31 14:30:00,87.41,87.68,87.32,87.63,10017.0,85.9526,86.2181,85.8641,86.1689,10017.0
2024-07-31 15:00:00,87.65,87.67,87.25,87.25,15148.0,86.1886,86.2082,85.7953,85.7953,15148.0
2024-07-31 15:30:00,87.22,87.67,87.12,87.47,108206.0,85.7658,86.2082,85.6674,86.0116,108206.0
2024-08-01 09:30:00,87.4,88.39,87.4,87.79,19570.0,85.9428,86.9162,85.9428,86.3262,19570.0
2024-08-01 10:00:00,87.72,87.9,87.35,87.36,21974.0,86.2574,86.4344,85.8936,85.9034,21974.0
2024-08-01 10:30:00,87.41,87.45,86.7,87.06,16300.0,85.9526,85.9919,85.2544,85.6084,16300.0
2024-08-01 11:00:00,87.02,87.13,86.71,86.71,16309.0,85.5691,85.6773,85.2643,85.2643,16309.0
2024-08-01 11:30:00,86.7,86.74,86.5,86.62,19318.0,85.2544,85.2938,85.0578,85.1758,19318.0
2024-08-01 12:00:00,86.64,86.8,86.45,86.61,15755.0,85.1954,85.3528,85.0086,85.1659,15755.0
2024-08-01 12:30:00,86.63,86.63,86.47,86.53,8319.0,85.1856,85.1856,85.0283,85.0873,8319.0
2024-08-01 13:00:00,86.51,86.51,86.18,86.25,10659.0,85.0676,85.0676,84.7431,84.8119,10659.0
2024-08-01 13:30:00,86.23,86.25,86.04,86.13,8224.0,84.7923,84.8119,84.6054,84.6939,8224.0
2024-08-01 14:00:00,86.14,86.22,86.08,86.09,10694.0,84.7038,84.7824,84.6448,84.6546,10694.0
2024-08-01 14:30:00,86.07,86.21,86.04,86.06,15042.0,84.6349,84.7726,84.6054,84.6251,15042.0
2024-08-01 15:00:00,86.03,86.04,85.88,86.02,20981.0,84.5956,84.6054,84.4481,84.5858,20981.0
2024-08-01 15:30:00,86.05,86.39,85.93,86.15,77880.0,84.6153,84.9496,84.4973,84.7136,77880.0
2024-08-02 09:30:00,85.87,86.05,85.32,85.65,14184.0,84.4383,84.6153,83.8974,84.2219,14184.0
2024-08-02 10:00:00,85.57,85.91,85.36,85.45,14575.0,84.1433,84.4776,83.9368,84.0253,14575.0
2024-08-02 10:30:00,85.38,85.38,85.04,85.33,9105.0,83.9564,83.9564,83.6221,83.9073,9105.0
2024-08-02 11:00:00,85.36,85.38,84.77,84.89,12031.0,83.9368,83.9564,83.3566,83.4746,12031.0
2024-08-02 11:30:00,84.89,85.44,84.85,85.31,11593.0,83.4746,84.0154,83.4353,83.8876,11593.0
2024-08-02 12:00:00,85.31,85.54,85.3,85.54,7568.0,83.8876,84.1138,83.8778,84.1138,7568.0
2024-08-02 12:30:00,85.54,85.68,85.36,85.38,6409.0,84.1138,84.2514,83.9368,83.9564,6409.0
2024-08-02 13:00:00,85.28,85.5,85.24,85.38,14758.0,83.8581,84.0744,83.8188,83.9564,14758.0
2024-08-02 13:30:00,85.34,85.38,85.17,85.25,10936.0,83.9171,83.9564,83.7499,83.8286,10936.0
2024-08-02 14:00:00,85.28,85.6,85.24,85.57,7756.0,83.8581,84.1728,83.8188,84.1433,7756.0
2024-08-02 14:30:00,85.63,85.74,85.46,85.58,11175.0,84.2023,84.3104,84.0351,84.1531,11175.0
2024-08-02 15:00:00,85.6,85.69,85.52,85.69,17804.0,84.1728,84.2613,84.0941,84.2613,17804.0
2024-08-02 15:30:00,85.69,85.74,85.44,85.69,71476.0,84.2613,84.3104,84.0154,84.2613,71476.0
2024-08-05 09:30:00,84.41,84.41,83.04,83.13,41821.0,83.0026,83.0026,81.6554,81.7439,41821.0
2024-08-05 10:00:00,83.25,83.9,82.99,83.1,18128.0,81.8619,82.5011,81.6063,81.7144,18128.0
2024-08-05 10:30:00,82.95,83.31,82.87,82.9,23792.0,81.5669,81.9209,81.4883,81.5178,23792.0
2024-08-05 11:00:00,82.9,83.23,82.68,83.12,12651.0,81.5178,81.8423,81.3014,81.7341,12651.0
2024-08-05 11:30:00,83.11,83.42,82.93,83.29,17516.0,81.7243,82.0291,81.5473,81.9013,17516.0
2024-08-05 12:00:00,83.23,83.23,82.9,83.11,12514.0,81.8423,81.8423,81.5178,81.7243,12514.0
2024-08-05 12:30:00,83.13,83.13,82.72,82.79,5569.0,81.7439,81.7439,81.3408,81.4096,5569.0
2024-08-05 13:00:00,82.76,82.76,82.53,82.55,7978.0,81.3801,81.3801,81.1539,81.1736,7978.0
2024-08-05 13:30:00,82.5,82.56,82.17,82.28,13399.0,81.1244,81.1834,80.8,80.9081,13399.0
2024-08-05 14:00:00,82.21,82.36,82.06,82.34,13105.0,80.8393,80.9868,80.6918,80.9671,13105.0
2024-08-05 14:30:00,82.32,82.37,82.19,82.26,17704.0,80.9475,80.9966,80.8196,80.8885,17704.0
2024-08-05 15:00:00,82.3,82.35,82.09,82.24,26871.0,80.9278,80.977,80.7213,80.8688,26871.0
2024-08-05 15:30:00,82.27,82.4,81.93,82.38,105875.0,80.8983,81.0261,80.564,81.0065,105875.0
2024-08-06 09:30:00,82.66,83.19,82.38,83.13,15536.0,81.2818,81.8029,81.0065,81.7439,15536.0
2024-08-06 10:00:00,83.06,83.2,82.76,82.77,16708.0,81.6751,81.8128,81.3801,81.3899,16708.0
2024-08-06 10:30:00,82.75,82.87,82.51,82.64,10372.0,81.3703,81.4883,81.1343,81.2621,10372.0
2024-08-06 11:00:00,82.66,82.83,82.31,82.34,11519.0,81.2818,81.4489,80.9376,80.9671,11519.0
2024-08-06 11:30:00,82.38,82.69,82.37,82.63,14519.0,81.0065,81.3113,80.9966,81.2523,14519.0
2024-08-06 12:00:00,82.63,82.82,82.62,82.7,13008.0,81.2523,81.4391,81.2424,81.3211,13008.0
2024-08-06 12:30:00,82.68,82.72,82.55,82.66,22222.0,81.3014,81.3408,81.1736,81.2818,22222.0
2024-08-06 13:00:00,82.7,82.85,82.65,82.83,14865.0,81.3211,81.4686,81.2719,81.4489,14865.0
2024-08-06 13:30:00,82.81,82.9,82.69,82.81,14310.0,81.4293,81.5178,81.3113,81.4293,14310.0
2024-08-06 14:00:00,82.8,82.88,82.7,82.87,9491.0,81.4194,81.4981,81.3211,81.4883,9491.0
2024-08-06 14:30:00,82.85,82.96,82.67,82.71,11758.0,81.4686,81.5768,81.2916,81.3309,11758.0
2024-08-06 15:00:00,82.62,82.69,82.37,82.63,16952.0,81.2424,81.3113,80.9966,81.2523,16952.0
2024-08-06 15:30:00,82.59,82.72,82.28,82.36,187007.0,81.2129,81.3408,80.9081,80.9868,187007.0
2024-08-07 09:30:00,83.6,84.15,83.14,84.09,83910.0,82.2061,82.7469,81.7538,82.6879,83910.0
2024-08-07 10:00:00,84.12,84.12,83.14,83.14,20570.0,82.7174,82.7174,81.7538,81.7538,20570.0
2024-08-07 10:30:00,83.12,83.63,83.09,83.59,15926.0,81.7341,82.2356,81.7046,82.1963,15926.0
2024-08-07 11:00:00,83.57,83.57,83.08,83.27,25657.0,82.1766,82.1766,81.6948,81.8816,25657.0
2024-08-07 11:30:00,83.26,83.3,82.83,82.83,19591.0,81.8718,81.9111,81.4489,81.4489,19591.0
2024-08-07 12:00:00,82.83,83.05,82.68,82.83,48061.0,81.4489,81.6653,81.3014,81.4489,48061.0
2024-08-07 12:30:00,82.79,83.0,82.66,82.68,44535.0,81.4096,81.6161,81.2818,81.3014,44535.0
2024-08-07 13:00:00,82.67,82.7,82.42,82.53,31220.0,81.2916,81.3211,81.0458,81.1539,31220.0
2024-08-07 13:30:00,82.52,82.66,82.35,82.38,37207.0,81.1441,81.2818,80.977,81.0065,37207.0
2024-08-07 14:00:00,82.35,82.35,82.02,82.23,33787.0,80.977,80.977,80.6525,80.859,33787.0
2024-08-07 14:30:00,82.22,82.36,82.12,82.34,30209.0,80.8491,80.9868,80.7508,80.9671,30209.0
2024-08-07 15:00:00,82.32,82.43,82.24,82.31,44680.0,80.9475,81.0556,80.8688,80.9376,44680.0
2024-08-07 15:30:00,82.31,82.35,81.55,81.84,183374.0,80.9376,80.977,80.1903,80.4755,183374.0
2024-08-08 09:30:00,84.42,85.09,82.79,82.94,16926.0,83.0124,83.6713,81.4096,81.5571,16926.0
2024-08-08 10:00:00,83.09,83.3,82.39,82.92,15333.0,81.7046,81.9111,81.0163,81.5374,15333.0
2024-08-08 10:30:00,82.92,84.01,82.81,83.92,19779.0,81.5374,82.6093,81.4293,82.5208,19779.0
2024-08-08 11:00:00,83.98,84.02,82.97,83.3,16409.0,82.5798,82.6191,81.5866,81.9111,16409.0
2024-08-08 11:30:00,83.3,83.54,83.09,83.26,18215.0,81.9111,82.1471,81.7046,81.8718,18215.0
2024-08-08 12:00:00,83.25,83.53,83.25,83.52,18868.0,81.8619,82.1373,81.8619,82.1274,18868.0
2024-08-08 12:30:00,83.47,83.47,82.8,83.04,13250.0,82.0783,82.0783,81.4194,81.6554,13250.0
2024-08-08 13:00:00,83.1,83.57,83.04,83.57,12170.0,81.7144,82.1766,81.6554,82.1766,12170.0
2024-08-08 13:30:00,83.55,84.25,83.51,84.23,27005.0,82.1569,82.8453,82.1176,82.8256,27005.0
2024-08-08 14:00:00,84.23,84.48,84.08,84.08,38435.0,82.8256,83.0714,82.6781,82.6781,38435.0
2024-08-08 14:30:00,84.08,84.15,83.83,83.97,15940.0,82.6781,82.7469,82.4323,82.5699,15940.0
2024-08-08 15:00:00,83.97,84.17,83.84,84.01,19309.0,82.5699,82.7666,82.4421,82.6093,19309.0
2024-08-08 15:30:00,84.0,84.11,83.77,83.99,80884.0,82.5994,82.7076,82.3733,82.5896,80884.0
2024-08-09 09:30:00,83.82,84.21,82.72,83.05,23120.0,82.4224,82.8059,81.3408,81.6653,23120.0
2024-08-09 10:00:00,83.08,83.68,83.08,83.56,28193.0,81.6948,82.2848,81.6948,82.1668,28193.0
2024-08-09 10:30:00,83.51,83.6,83.29,83.38,15377.0,82.1176,82.2061,81.9013,81.9898,15377.0
2024-08-09 11:00:00,83.38,83.78,83.34,83.61,11810.0,81.9898,82.3831,81.9504,82.2159,11810.0
2024-08-09 11:30:00,83.59,83.59,83.29,83.37,20300.0,82.1963,82.1963,81.9013,81.9799,20300.0
2024-08-09 12:00:00,83.35,83.59,83.35,83.57,19343.0,81.9603,82.1963,81.9603,82.1766,19343.0
2024-08-09 12:30:00,83.57,83.63,83.38,83.47,18797.0,82.1766,82.2356,81.9898,82.0783,18797.0
2024-08-09 13:00:00,83.5,84.06,83.49,83.97,25298.0,82.1078,82.6584,82.0979,82.5699,25298.0
2024-08-09 13:30:00,83.98,83.98,83.45,83.45,55772.0,82.5798,82.5798,82.0586,82.0586,55772.0
2024-08-09 14:00:00,83.46,83.49,83.3,83.34,16647.0,82.0684,82.0979,81.9111,81.9504,16647.0
2024-08-09 14:30:00,83.36,83.36,83.05,83.16,40281.0,81.9701,81.9701,81.6653,81.7734,40281.0
2024-08-09 15:00:00,83.16,83.2,82.94,83.02,28542.0,81.7734,81.8128,81.5571,81.6358,28542.0
2024-08-09 15:30:00,83.01,83.17,82.88,83.04,115447.0,81.6259,81.7833,81.4981,81.6554,115447.0
2024-08-12 09:30:00,82.85,83.12,82.17,82.34,15917.0,81.4686,81.7341,80.8,80.9671,15917.0
2024-08-12 10:00:00,82.2,82.98,82.2,82.95,12497.0,80.8295,81.5964,80.8295,81.5669,12497.0
2024-08-12 10:30:00,82.95,83.05,82.55,82.58,25703.0,81.5669,81.6653,81.1736,81.2031,25703.0
2024-08-12 11:00:00,82.61,82.72,82.37,82.46,20215.0,81.2326,81.3408,80.9966,81.0851,20215.0
2024-08-12 11:30:00,82.45,82.73,82.31,82.73,20709.0,81.0753,81.3506,80.9376,81.3506,20709.0
2024-08-12 12:00:00,82.71,82.8,82.29,82.31,22828.0,81.3309,81.4194,80.918,80.9376,22828.0
2024-08-12 12:30:00,82.31,82.4,82.08,82.3,16673.0,80.9376,81.0261,80.7115,80.9278,16673.0
2024-08-12 13:00:00,82.31,82.7,82.21,82.59,27102.0,80.9376,81.3211,80.8393,81.2129,27102.0
2024-08-12 13:30:00,82.62,82.77,82.53,82.55,15438.0,81.2424,81.3899,81.1539,81.1736,15438.0
2024-08-12 14:00:00,82.58,82.66,82.38,82.53,15393.0,81.2031,81.2818,81.0065,81.1539,15393.0
2024-08-12 14:30:00,82.5,82.51,82.36,82.37,20227.0,81.1244,81.1343,80.9868,80.9966,20227.0
2024-08-12 15:00:00,82.37,82.37,82.13,82.17,25284.0,80.9966,80.9966,80.7606,80.8,25284.0
2024-08-12 15:30:00,82.19,82.19,81.7,81.84,80285.0,80.8196,80.8196,80.3378,80.4755,80285.0
2024-08-13 09:30:00,82.6,83.0,82.38,83.0,22438.0,81.2228,81.6161,81.0065,81.6161,22438.0
2024-08-13 10:00:00,82.87,82.87,82.53,82.69,16622.0,81.4883,81.4883,81.1539,81.3113,16622.0
2024-08-13 10:30:00,82.69,82.89,82.62,82.88,19141.0,81.3113,81.5079,81.2424,81.4981,19141.0
2024-08-13 11:00:00,82.9,83.14,82.9,83.03,21714.0,81.5178,81.7538,81.5178,81.6456,21714.0
2024-08-13 11:30:00,83.0,83.17,82.98,83.11,30070.0,81.6161,81.7833,81.5964,81.7243,30070.0
2024-08-13 12:00:00,83.1,83.46,83.1,83.35,17407.0,81.7144,82.0684,81.7144,81.9603,17407.0
2024-08-13 12:30:00,83.28,83.35,83.15,83.27,10166.0,81.8914,81.9603,81.7636,81.8816,10166.0
2024-08-13 13:00:00,83.29,83.29,83.12,83.16,9815.0,81.9013,81.9013,81.7341,81.7734,9815.0
2024-08-13 13:30:00,83.14,83.14,82.96,83.0,6490.0,81.7538,81.7538,81.5768,81.6161,6490.0
2024-08-13 14:00:00,83.02,83.07,82.98,83.07,6653.0,81.6358,81.6849,81.5964,81.6849,6653.0
2024-08-13 14:30:00,83.11,83.12,83.01,83.03,7299.0,81.7243,81.7341,81.6259,81.6456,7299.0
2024-08-13 15:00:00,83.04,83.17,83.03,83.15,10842.0,81.6554,81.7833,81.6456,81.7636,10842.0
2024-08-13 15:30:00,83.13,83.21,82.94,83.09,44798.0,81.7439,81.8226,81.5571,81.7046,44798.0
2024-08-14 09:30:00,82.79,83.1,82.79,82.8,11817.0,81.4096,81.7144,81.4096,81.4194,11817.0
2024-08-14 10:00:00,82.72,83.12,82.7,82.92,9862.0,81.3408,81.7341,81.3211,81.5374,9862.0
2024-08-14 10:30:00,82.87,82.94,82.66,82.94,8988.0,81.4883,81.5571,81.2818,81.5571,8988.0
2024-08-14 11:00:00,82.95,83.06,82.9,82.95,13002.0,81.5669,81.6751,81.5178,81.5669,13002.0
2024-08-14 11:30:00,82.97,83.2,82.95,83.18,7516.0,81.5866,81.8128,81.5669,81.7931,7516.0
2024-08-14 12:00:00,83.19,83.19,82.91,82.94,9530.0,81.8029,81.8029,81.5276,81.5571,9530.0
2024-08-14 12:30:00,82.93,82.98,82.81,82.87,6006.0,81.5473,81.5964,81.4293,81.4883,6006.0
2024-08-14 13:00:00,82.87,82.88,82.72,82.8,8159.0,81.4883,81.4981,81.3408,81.4194,8159.0
2024-08-14 13:30:00,82.8,83.02,82.8,82.96,9952.0,81.4194,81.6358,81.4194,81.5768,9952.0
2024-08-14 14:00:00,82.94,82.94,82.77,82.79,10190.0,81.5571,81.5571,81.3899,81.4096,10190.0
2024-08-14 14:30:00,82.79,83.04,82.79,83.04,16389.0,81.4096,81.6554,81.4096,81.6554,16389.0
2024-08-14 15:00:00,83.05,83.05,82.81,82.86,9056.0,81.6653,81.6653,81.4293,81.4784,9056.0
2024-08-14 15:30:00,82.87,82.88,82.5,82.51,71189.0,81.4883,81.4981,81.1244,81.1343,71189.0
2024-08-15 09:30:00,83.07,83.79,82.75,83.57,9610.0,81.6849,82.3929,81.3703,82.1766,9610.0
2024-08-15 10:00:00,83.57,83.85,83.49,83.52,8104.0,82.1766,82.4519,82.0979,82.1274,8104.0
2024-08-15 10:30:00,83.49,83.64,83.42,83.53,3947.0,82.0979,82.2454,82.0291,82.1373,3947.0
2024-08-15 11:00:00,83.55,83.74,83.5,83.59,4782.0,82.1569,82.3438,82.1078,82.1963,4782.0
2024-08-15 11:30:00,83.59,83.66,83.49,83.51,9621.0,82.1963,82.2651,82.0979,82.1176,9621.0
2024-08-15 12:00:00,83.53,83.65,83.52,83.6,4218.0,82.1373,82.2553,82.1274,82.2061,4218.0
2024-08-15 12:30:00,83.59,83.64,83.45,83.58,6809.0,82.1963,82.2454,82.0586,82.1864,6809.0
2024-08-15 13:00:00,83.54,83.71,83.47,83.71,6071.0,82.1471,82.3143,82.0783,82.3143,6071.0
2024-08-15 13:30:00,83.67,83.67,83.54,83.57,4509.0,82.2749,82.2749,82.1471,82.1766,4509.0
2024-08-15 14:00:00,83.59,83.62,83.54,83.55,4858.0,82.1963,82.2258,82.1471,82.1569,4858.0
2024-08-15 14:30:00,83.54,83.84,83.53,83.83,15970.0,82.1471,82.4421,82.1373,82.4323,15970.0
2024-08-15 15:00:00,83.85,84.0,83.78,84.0,32226.0,82.4519,82.5994,82.3831,82.5994,32226.0
2024-08-15 15:30:00,84.0,84.02,83.35,83.55,77937.0,82.5994,82.6191,81.9603,82.1569,77937.0
2024-08-16 09:30:00,83.7,83.95,83.32,83.73,11996.0,82.3044,82.5503,81.9308,82.3339,11996.0
2024-08-16 10:00:00,83.82,83.92,83.68,83.68,5981.0,82.4224,82.5208,82.2848,82.2848,5981.0
2024-08-16 10:30:00,83.75,83.79,83.64,83.64,3402.0,82.3536,82.3929,82.2454,82.2454,3402.0
2024-08-16 11:00:00,83.67,83.84,83.64,83.8,4466.0,82.2749,82.4421,82.2454,82.4028,4466.0
2024-08-16 11:30:00,83.8,84.08,83.77,84.04,7641.0,82.4028,82.6781,82.3733,82.6388,7641.0
2024-08-16 12:00:00,84.01,84.1,83.96,84.03,6455.0,82.6093,82.6978,82.5601,82.6289,6455.0
2024-08-16 12:30:00,84.03,84.11,83.91,84.11,5153.0,82.6289,82.7076,82.5109,82.7076,5153.0
2024-08-16 13:00:00,84.03,84.07,83.84,83.88,5705.0,82.6289,82.6683,82.4421,82.4814,5705.0
2024-08-16 13:30:00,83.83,83.88,83.81,83.85,5126.0,82.4323,82.4814,82.4126,82.4519,5126.0
2024-08-16 14:00:00,83.83,83.88,83.71,83.75,4704.0,82.4323,82.4814,82.3143,82.3536,4704.0
2024-08-16 14:30:00,83.74,83.81,83.61,83.73,7911.0,82.3438,82.4126,82.2159,82.3339,7911.0
2024-08-16 15:00:00,83.73,83.77,83.66,83.7,11668.0,82.3339,82.3733,82.2651,82.3044,11668.0
2024-08-16 15:30:00,83.69,83.92,83.68,83.88,32138.0,82.2946,82.5208,82.2848,82.4814,32138.0
2024-08-19 09:30:00,83.91,84.2,83.8,84.08,21212.0,82.5109,82.7961,82.4028,82.6781,21212.0
2024-08-19 10:00:00,84.08,84.29,84.04,84.29,4191.0,82.6781,82.8846,82.6388,82.8846,4191.0
2024-08-19 10:30:00,84.4,84.42,84.3,84.3,2570.0,82.9928,83.0124,82.8944,82.8944,2570.0
2024-08-19 11:00:00,84.33,84.48,84.29,84.42,3632.0,82.9239,83.0714,82.8846,83.0124,3632.0
2024-08-19 11:30:00,84.42,84.46,84.24,84.32,5608.0,83.0124,83.0518,82.8354,82.9141,5608.0
2024-08-19 12:00:00,84.31,84.45,84.3,84.4,3108.0,82.9043,83.0419,82.8944,82.9928,3108.0
2024-08-19 12:30:00,84.35,84.36,84.05,84.19,11905.0,82.9436,82.9534,82.6486,82.7863,11905.0
2024-08-19 13:00:00,84.16,84.21,84.12,84.15,3703.0,82.7568,82.8059,82.7174,82.7469,3703.0
2024-08-19 13:30:00,84.15,84.27,84.09,84.24,3488.0,82.7469,82.8649,82.6879,82.8354,3488.0
2024-08-19 14:00:00,84.23,84.26,84.02,84.04,2153.0,82.8256,82.8551,82.6191,82.6388,2153.0
2024-08-19 14:30:00,84.03,84.12,83.98,84.08,5670.0,82.6289,82.7174,82.5798,82.6781,5670.0
2024-08-19 15:00:00,84.04,84.18,84.03,84.14,16962.0,82.6388,82.7764,82.6289,82.7371,16962.0
2024-08-19 15:30:00,84.13,84.2,83.95,84.15,60350.0,82.7273,82.7961,82.5503,82.7469,60350.0
2024-08-20 09:30:00,84.01,84.47,83.98,84.25,56452.0,82.6093,83.0616,82.5798,82.8453,56452.0
2024-08-20 10:00:00,84.26,84.38,84.23,84.28,43184.0,82.8551,82.9731,82.8256,82.8748,43184.0
2024-08-20 10:30:00,84.28,84.43,84.17,84.19,9317.0,82.8748,83.0223,82.7666,82.7863,9317.0
2024-08-20 11:00:00,84.2,84.22,83.98,84.03,21038.0,82.7961,82.8158,82.5798,82.6289,21038.0
2024-08-20 11:30:00,84.0,84.17,83.99,84.17,5464.0,82.5994,82.7666,82.5896,82.7666,5464.0
2024-08-20 12:00:00,84.16,84.29,84.15,84.22,8697.0,82.7568,82.8846,82.7469,82.8158,8697.0
2024-08-20 12:30:00,84.22,84.4,84.2,84.25,18965.0,82.8158,82.9928,82.7961,82.8453,18965.0
2024-08-20 13:00:00,84.23,84.23,84.1,84.14,58712.0,82.8256,82.8256,82.6978,82.7371,58712.0
2024-08-20 13:30:00,84.17,84.32,84.15,84.26,11821.0,82.7666,82.9141,82.7469,82.8551,11821.0
2024-08-20 14:00:00,84.27,84.41,84.24,84.3,19619.0,82.8649,83.0026,82.8354,82.8944,19619.0
2024-08-20 14:30:00,84.27,84.31,84.19,84.28,12582.0,82.8649,82.9043,82.7863,82.8748,12582.0
2024-08-20 15:00:00,84.25,84.41,84.21,84.36,25450.0,82.8453,83.0026,82.8059,82.9534,25450.0
2024-08-20 15:30:00,84.32,84.35,84.09,84.29,25778.0,82.9141,82.9436,82.6879,82.8846,25778.0
2024-08-21 09:30:00,84.74,84.77,84.33,84.71,15282.0,83.3271,83.3566,82.9239,83.2976,15282.0
2024-08-21 10:00:00,84.58,84.75,84.54,84.74,7891.0,83.1698,83.3369,83.1304,83.3271,7891.0
2024-08-21 10:30:00,84.7,84.99,84.63,84.64,36374.0,83.2878,83.5729,83.2189,83.2288,36374.0
2024-08-21 11:00:00,84.63,84.81,84.62,84.75,19047.0,83.2189,83.3959,83.2091,83.3369,19047.0
2024-08-21 11:30:00,84.75,84.85,84.72,84.84,15843.0,83.3369,83.4353,83.3074,83.4254,15843.0
2024-08-21 12:00:00,84.84,84.85,84.7,84.7,45176.0,83.4254,83.4353,83.2878,83.2878,45176.0
2024-08-21 12:30:00,84.7,85.09,84.69,85.09,26469.0,83.2878,83.6713,83.2779,83.6713,26469.0
2024-08-21 13:00:00,85.08,85.25,85.06,85.24,4447.0,83.6614,83.8286,83.6418,83.8188,4447.0
2024-08-21 13:30:00,85.2,85.36,85.2,85.34,13566.0,83.7794,83.9368,83.7794,83.9171,13566.0
2024-08-21 14:00:00,85.36,85.61,85.3,85.61,16831.0,83.9368,84.1826,83.8778,84.1826,16831.0
2024-08-21 14:30:00,85.61,85.84,85.58,85.72,43900.0,84.1826,84.4088,84.1531,84.2908,43900.0
2024-08-21 15:00:00,85.71,85.77,85.66,85.72,24870.0,84.2809,84.3399,84.2318,84.2908,24870.0
2024-08-21 15:30:00,85.72,85.72,85.34,85.65,66902.0,84.2908,84.2908,83.9171,84.2219,66902.0
2024-08-22 09:30:00,85.74,86.12,85.69,86.0,23169.0,84.3104,84.6841,84.2613,84.5661,23169.0
2024-08-22 10:00:00,85.92,86.07,85.89,86.04,13235.0,84.4874,84.6349,84.4579,84.6054,13235.0
2024-08-22 10:30:00,86.04,86.12,85.79,85.84,18877.0,84.6054,84.6841,84.3596,84.4088,18877.0
2024-08-22 11:00:00,85.87,86.05,85.63,85.69,16986.0,84.4383,84.6153,84.2023,84.2613,16986.0
2024-08-22 11:30:00,85.66,85.7,85.19,85.34,14180.0,84.2318,84.2711,83.7696,83.9171,14180.0
2024-08-22 12:00:00,85.3,85.32,85.19,85.21,8301.0,83.8778,83.8974,83.7696,83.7893,8301.0
2024-08-22 12:30:00,85.19,85.28,84.92,84.95,5363.0,83.7696,83.8581,83.5041,83.5336,5363.0
2024-08-22 13:00:00,84.91,84.94,84.8,84.82,6958.0,83.4943,83.5238,83.3861,83.4058,6958.0
2024-08-22 13:30:00,84.79,84.85,84.71,84.73,6802.0,83.3763,83.4353,83.2976,83.3173,6802.0
2024-08-22 14:00:00,84.72,84.92,84.69,84.91,9146.0,83.3074,83.5041,83.2779,83.4943,9146.0
2024-08-22 14:30:00,84.86,84.92,84.74,84.76,8354.0,83.4451,83.5041,83.3271,83.3468,8354.0
2024-08-22 15:00:00,84.71,84.79,84.66,84.69,10661.0,83.2976,83.3763,83.2484,83.2779,10661.0
2024-08-22 15:30:00,84.7,84.83,84.56,84.71,44553.0,83.2878,83.4156,83.1501,83.2976,44553.0
2024-08-23 09:30:00,84.91,84.98,84.76,84.88,3808.0,83.4943,83.5631,83.3468,83.4648,3808.0
2024-08-23 10:00:00,84.98,85.19,84.89,85.18,14074.0,83.5631,83.7696,83.4746,83.7598,14074.0
2024-08-23 10:30:00,85.12,85.16,84.76,84.95,7567.0,83.7008,83.7401,83.3468,83.5336,7567.0
2024-08-23 11:00:00,84.95,85.49,84.95,85.49,8955.0,83.5336,84.0646,83.5336,84.0646,8955.0
2024-08-23 11:30:00,85.47,85.59,85.37,85.37,2874.0,84.0449,84.1629,83.9466,83.9466,2874.0
2024-08-23 12:00:00,85.29,85.35,85.03,85.16,4201.0,83.8679,83.9269,83.6123,83.7401,4201.0
2024-08-23 12:30:00,85.18,85.2,84.95,85.09,2553.0,83.7598,83.7794,83.5336,83.6713,2553.0
2024-08-23 13:00:00,85.14,85.27,85.13,85.17,5521.0,83.7204,83.8483,83.7106,83.7499,5521.0
2024-08-23 13:30:00,85.23,85.35,85.16,85.35,3315.0,83.8089,83.9269,83.7401,83.9269,3315.0
2024-08-23 14:00:00,85.28,85.48,85.28,85.47,5688.0,83.8581,84.0548,83.8581,84.0449,5688.0
2024-08-23 14:30:00,85.47,85.57,85.46,85.5,8856.0,84.0449,84.1433,84.0351,84.0744,8856.0
2024-08-23 15:00:00,85.47,85.52,85.41,85.41,8526.0,84.0449,84.0941,83.9859,83.9859,8526.0
2024-08-23 15:30:00,85.42,85.55,85.27,85.41,30734.0,83.9958,84.1236,83.8483,83.9859,30734.0
2024-08-26 09:30:00,85.5,85.75,85.35,85.38,8316.0,84.0744,84.3203,83.9269,83.9564,8316.0
2024-08-26 10:00:00,85.54,85.73,85.47,85.53,7483.0,84.1138,84.3006,84.0449,84.1039,7483.0
2024-08-26 10:30:00,85.59,85.99,85.58,85.81,10522.0,84.1629,84.5563,84.1531,84.3793,10522.0
2024-08-26 11:00:00,85.73,85.73,85.48,85.68,11080.0,84.3006,84.3006,84.0548,84.2514,11080.0
2024-08-26 11:30:00,85.62,85.72,85.6,85.64,5407.0,84.1924,84.2908,84.1728,84.2121,5407.0
2024-08-26 12:00:00,85.58,85.85,85.58,85.81,5784.0,84.1531,84.4186,84.1531,84.3793,5784.0
2024-08-26 12:30:00,85.83,85.85,85.65,85.68,12760.0,84.3989,84.4186,84.2219,84.2514,12760.0
2024-08-26 13:00:00,85.67,85.68,85.6,85.61,3736.0,84.2416,84.2514,84.1728,84.1826,3736.0
2024-08-26 13:30:00,85.54,85.55,85.42,85.45,7897.0,84.1138,84.1236,83.9958,84.0253,7897.0
2024-08-26 14:00:00,85.45,85.59,85.42,85.55,5507.0,84.0253,84.1629,83.9958,84.1236,5507.0
2024-08-26 14:30:00,85.57,85.75,85.57,85.65,7766.0,84.1433,84.3203,84.1433,84.2219,7766.0
2024-08-26 15:00:00,85.65,85.68,85.55,85.56,18295.0,84.2219,84.2514,84.1236,84.1334,18295.0
2024-08-26 15:30:00,85.58,85.58,85.14,85.16,44129.0,84.1531,84.1531,83.7204,83.7401,44129.0
2024-08-27 09:30:00,85.17,85.21,84.75,85.0,12798.0,83.7499,83.7893,83.3369,83.5828,12798.0
2024-08-27 10:00:00,84.94,85.24,84.94,85.24,13026.0,83.5238,83.8188,83.5238,83.8188,13026.0
2024-08-27 10:30:00,85.25,85.42,85.1,85.3,17980.0,83.8286,83.9958,83.6811,83.8778,17980.0
2024-08-27 11:00:00,85.3,85.34,85.16,85.18,40887.0,83.8778,83.9171,83.7401,83.7598,40887.0
2024-08-27 11:30:00,85.22,85.22,85.07,85.08,9006.0,83.7991,83.7991,83.6516,83.6614,9006.0
2024-08-27 12:00:00,85.1,85.25,85.08,85.08,7630.0,83.6811,83.8286,83.6614,83.6614,7630.0
2024-08-27 12:30:00,85.06,85.13,85.04,85.11,10557.0,83.6418,83.7106,83.6221,83.6909,10557.0
2024-08-27 13:00:00,85.11,85.2,85.09,85.19,10058.0,83.6909,83.7794,83.6713,83.7696,10058.0
2024-08-27 13:30:00,85.19,85.31,85.15,85.28,11944.0,83.7696,83.8876,83.7303,83.8581,11944.0
2024-08-27 14:00:00,85.28,85.39,85.28,85.37,14306.0,83.8581,83.9663,83.8581,83.9466,14306.0
2024-08-27 14:30:00,85.35,85.38,85.24,85.3,16585.0,83.9269,83.9564,83.8188,83.8778,16585.0
2024-08-27 15:00:00,85.28,85.28,85.16,85.19,27439.0,83.8581,83.8581,83.7401,83.7696,27439.0
2024-08-27 15:30:00,85.19,85.27,84.97,85.24,48619.0,83.7696,83.8483,83.5533,83.8188,48619.0
2024-08-28 09:30:00,85.24,85.7,85.07,85.55,5394.0,83.8188,84.2711,83.6516,84.1236,5394.0
2024-08-28 10:00:00,85.65,85.71,85.57,85.65,4561.0,84.2219,84.2809,84.1433,84.2219,4561.0
2024-08-28 10:30:00,85.7,85.73,85.36,85.41,11308.0,84.2711,84.3006,83.9368,83.9859,11308.0
2024-08-28 11:00:00,85.33,85.43,85.22,85.22,5590.0,83.9073,84.0056,83.7991,83.7991,5590.0
2024-08-28 11:30:00,85.23,85.35,85.12,85.15,13686.0,83.8089,83.9269,83.7008,83.7303,13686.0
2024-08-28 12:00:00,85.12,85.16,84.79,84.81,6671.0,83.7008,83.7401,83.3763,83.3959,6671.0
2024-08-28 12:30:00,84.81,85.16,84.79,85.11,9489.0,83.3959,83.7401,83.3763,83.6909,9489.0
2024-08-28 13:00:00,85.09,85.14,85.03,85.12,12104.0,83.6713,83.7204,83.6123,83.7008,12104.0
2024-08-28 13:30:00,85.13,85.22,84.85,84.85,18034.0,83.7106,83.7991,83.4353,83.4353,18034.0
2024-08-28 14:00:00,84.83,84.91,84.65,84.68,10310.0,83.4156,83.4943,83.2386,83.2681,10310.0
2024-08-28 14:30:00,84.67,85.04,84.67,85.04,14930.0,83.2583,83.6221,83.2583,83.6221,14930.0
2024-08-28 15:00:00,85.04,85.21,85.02,85.2,30509.0,83.6221,83.7893,83.6024,83.7794,30509.0
2024-08-28 15:30:00,85.19,85.44,85.13,85.19,81719.0,83.7696,84.0154,83.7106,83.7696,81719.0
2024-08-29 09:30:00,85.35,85.44,84.93,85.3,14765.0,83.9269,84.0154,83.5139,83.8778,14765.0
2024-08-29 10:00:00,85.33,85.93,85.32,85.86,13030.0,83.9073,84.4973,83.8974,84.4284,13030.0
2024-08-29 10:30:00,85.81,85.89,85.55,85.63,36691.0,84.3793,84.4579,84.1236,84.2023,36691.0
2024-08-29 11:00:00,85.67,86.0,85.6,85.92,33201.0,84.2416,84.5661,84.1728,84.4874,33201.0
2024-08-29 11:30:00,85.92,86.05,85.8,85.81,11752.0,84.4874,84.6153,84.3694,84.3793,11752.0
2024-08-29 12:00:00,85.81,85.94,85.76,85.92,11448.0,84.3793,84.5071,84.3301,84.4874,11448.0
2024-08-29 12:30:00,85.92,86.03,85.89,86.03,16477.0,84.4874,84.5956,84.4579,84.5956,16477.0
2024-08-29 13:00:00,86.0,86.03,85.83,85.99,6317.0,84.5661,84.5956,84.3989,84.5563,6317.0
2024-08-29 13:30:00,85.93,86.13,85.93,86.13,3882.0,84.4973,84.6939,84.4973,84.6939,3882.0
2024-08-29 14:00:00,86.14,86.14,85.85,85.89,13699.0,84.7038,84.7038,84.4186,84.4579,13699.0
2024-08-29 14:30:00,85.89,85.9,85.57,85.87,26934.0,84.4579,84.4678,84.1433,84.4383,26934.0
2024-08-29 15:00:00,85.79,85.79,85.61,85.7,10700.0,84.3596,84.3596,84.1826,84.2711,10700.0
2024-08-29 15:30:00,85.7,85.73,85.3,85.34,56021.0,84.2711,84.3006,83.8778,83.9171,56021.0
2024-08-30 09:30:00,85.69,85.78,85.37,85.77,11575.0,84.2613,84.3498,83.9466,84.3399,11575.0
2024-08-30 10:00:00,85.66,85.95,85.65,85.77,6695.0,84.2318,84.5169,84.2219,84.3399,6695.0
2024-08-30 10:30:00,85.81,85.86,85.7,85.74,6713.0,84.3793,84.4284,84.2711,84.3104,6713.0
2024-08-30 11:00:00,85.7,85.78,85.58,85.61,4980.0,84.2711,84.3498,84.1531,84.1826,4980.0
2024-08-30 11:30:00,85.6,85.69,85.5,85.59,13013.0,84.1728,84.2613,84.0744,84.1629,13013.0
2024-08-30 12:00:00,85.59,85.93,85.56,85.91,12584.0,84.1629,84.4973,84.1334,84.4776,12584.0
2024-08-30 12:30:00,85.91,86.19,85.9,86.17,21069.0,84.4776,84.7529,84.4678,84.7333,21069.0
2024-08-30 13:00:00,86.2,86.33,86.15,86.22,12436.0,84.7628,84.8906,84.7136,84.7824,12436.0
2024-08-30 13:30:00,86.2,86.23,86.1,86.1,10137.0,84.7628,84.7923,84.6644,84.6644,10137.0
2024-08-30 14:00:00,86.11,86.29,86.1,86.18,17498.0,84.6743,84.8513,84.6644,84.7431,17498.0
2024-08-30 14:30:00,86.19,86.46,86.12,86.41,15714.0,84.7529,85.0184,84.6841,84.9693,15714.0
2024-08-30 15:00:00,86.44,86.92,86.43,86.91,34884.0,84.9988,85.4708,84.9889,85.4609,34884.0
2024-08-30 15:30:00,86.91,87.02,86.74,86.99,58610.0,85.4609,85.5691,85.2938,85.5396,58610.0
2024-09-03 09:30:00,86.37,87.42,86.37,87.39,19494.0,84.9299,85.9624,84.9299,85.9329,19494.0
2024-09-03 10:00:00,87.39,87.65,87.27,87.58,20834.0,85.9329,86.1886,85.8149,86.1197,20834.0
2024-09-03 10:30:00,87.58,87.58,87.2,87.34,19461.0,86.1197,86.1197,85.7461,85.8838,19461.0
2024-09-03 11:00:00,87.4,87.43,87.16,87.17,9509.0,85.9428,85.9723,85.7068,85.7166,9509.0
2024-09-03 11:30:00,87.22,87.26,86.96,87.11,8057.0,85.7658,85.8051,85.5101,85.6576,8057.0
2024-09-03 12:00:00,87.11,87.23,87.05,87.19,9480.0,85.6576,85.7756,85.5986,85.7363,9480.0
2024-09-03 12:30:00,87.19,87.19,86.96,87.0,14453.0,85.7363,85.7363,85.5101,85.5494,14453.0
2024-09-03 13:00:00,86.97,87.03,86.84,86.98,16924.0,85.5199,85.5789,85.3921,85.5298,16924.0
2024-09-03 13:30:00,87.0,87.0,86.64,86.65,7211.0,85.5494,85.5494,85.1954,85.2053,7211.0
2024-09-03 14:00:00,86.67,86.71,86.52,86.58,23080.0,85.2249,85.2643,85.0774,85.1364,23080.0
2024-09-03 14:30:00,86.58,86.7,86.31,86.31,18517.0,85.1364,85.2544,84.8709,84.8709,18517.0
2024-09-03 15:00:00,86.28,86.55,86.12,86.5,29629.0,84.8414,85.1069,84.6841,85.0578,29629.0
2024-09-03 15:30:00,86.5,86.63,86.16,86.58,119307.0,85.0578,85.1856,84.7234,85.1364,119307.0
2024-09-04 09:30:00,86.35,86.48,85.97,86.26,50203.0,84.9103,85.0381,84.5366,84.8218,50203.0
2024-09-04 10:00:00,86.24,86.26,85.68,86.16,38622.0,84.8021,84.8218,84.2514,84.7234,38622.0
2024-09-04 10:30:00,86.12,86.16,85.8,86.16,13691.0,84.6841,84.7234,84.3694,84.7234,13691.0
2024-09-04 11:00:00,86.17,86.3,85.88,85.93,14275.0,84.7333,84.8611,84.4481,84.4973,14275.0
2024-09-04 11:30:00,85.94,86.0,85.79,85.98,15633.0,84.5071,84.5661,84.3596,84.5464,15633.0
2024-09-04 12:00:00,85.98,86.07,85.91,86.01,14852.0,84.5464,84.6349,84.4776,84.5759,14852.0
2024-09-04 12:30:00,86.01,86.28,86.0,86.15,13626.0,84.5759,84.8414,84.5661,84.7136,13626.0
2024-09-04 13:00:00,86.15,86.3,86.13,86.19,23369.0,84.7136,84.8611,84.6939,84.7529,23369.0
2024-09-04 13:30:00,86.19,86.49,86.19,86.49,14820.0,84.7529,85.0479,84.7529,85.0479,14820.0
2024-09-04 14:00:00,86.43,86.82,86.39,86.78,20304.0,84.9889,85.3724,84.9496,85.3331,20304.0
2024-09-04 14:30:00,86.77,86.86,86.71,86.78,17090.0,85.3233,85.4118,85.2643,85.3331,17090.0
2024-09-04 15:00:00,86.79,86.88,86.6,86.86,17535.0,85.3429,85.4314,85.1561,85.4118,17535.0
2024-09-04 15:30:00,86.87,87.16,86.77,87.02,86946.0,85.4216,85.7068,85.3233,85.5691,86946.0
2024-09-05 09:30:00,86.88,87.03,86.3,86.3,16660.0,85.4314,85.5789,84.8611,84.8611,16660.0
2024-09-05 10:00:00,86.41,86.74,86.26,86.55,24070.0,84.9693,85.2938,84.8218,85.1069,24070.0
2024-09-05 10:30:00,86.55,86.69,86.36,86.58,35263.0,85.1069,85.2446,84.9201,85.1364,35263.0
2024-09-05 11:00:00,86.54,86.63,86.24,86.3,18073.0,85.0971,85.1856,84.8021,84.8611,18073.0
2024-09-05 11:30:00,86.31,86.36,86.22,86.28,7475.0,84.8709,84.9201,84.7824,84.8414,7475.0
2024-09-05 12:00:00,86.29,86.47,86.27,86.29,8844.0,84.8513,85.0283,84.8316,84.8513,8844.0
2024-09-05 12:30:00,86.29,86.41,86.29,86.31,7323.0,84.8513,84.9693,84.8513,84.8709,7323.0
2024-09-05 13:00:00,86.3,86.33,86.14,86.27,11947.0,84.8611,84.8906,84.7038,84.8316,11947.0
2024-09-05 13:30:00,86.18,86.51,86.18,86.47,8026.0,84.7431,85.0676,84.7431,85.0283,8026.0
2024-09-05 14:00:00,86.46,86.48,86.26,86.27,7107.0,85.0184,85.0381,84.8218,84.8316,7107.0
2024-09-05 14:30:00,86.25,86.26,86.11,86.12,11907.0,84.8119,84.8218,84.6743,84.6841,11907.0
2024-09-05 15:00:00,86.09,86.12,85.88,85.92,10819.0,84.6546,84.6841,84.4481,84.4874,10819.0
2024-09-05 15:30:00,85.95,86.05,85.6,85.71,49640.0,84.5169,84.6153,84.1728,84.2809,49640.0
2024-09-06 09:30:00,85.84,86.16,85.77,85.92,6404.0,84.4088,84.7234,84.3399,84.4874,6404.0
2024-09-06 10:00:00,85.94,85.99,85.63,85.64,7972.0,84.5071,84.5563,84.2023,84.2121,7972.0
2024-09-06 10:30:00,85.55,85.61,85.37,85.37,4480.0,84.1236,84.1826,83.9466,83.9466,4480.0
2024-09-06 11:00:00,85.45,85.63,85.18,85.29,6912.0,84.0253,84.2023,83.7598,83.8679,6912.0
2024-09-06 11:30:00,85.25,85.31,85.11,85.21,5003.0,83.8286,83.8876,83.6909,83.7893,5003.0
2024-09-06 12:00:00,85.2,85.23,85.01,85.11,7297.0,83.7794,83.8089,83.5926,83.6909,7297.0
2024-09-06 12:30:00,85.1,85.22,85.05,85.06,8861.0,83.6811,83.7991,83.6319,83.6418,8861.0
2024-09-06 13:00:00,85.06,85.21,85.01,85.13,6953.0,83.6418,83.7893,83.5926,83.7106,6953.0
2024-09-06 13:30:00,85.12,85.23,85.09,85.21,9805.0,83.7008,83.8089,83.6713,83.7893,9805.0
2024-09-06 14:00:00,85.2,85.2,85.09,85.15,15558.0,83.7794,83.7794,83.6713,83.7303,15558.0
2024-09-06 14:30:00,85.12,85.21,85.01,85.17,11148.0,83.7008,83.7893,83.5926,83.7499,11148.0
2024-09-06 15:00:00,85.19,85.31,85.18,85.28,15920.0,83.7696,83.8876,83.7598,83.8581,15920.0
2024-09-06 15:30:00,85.28,85.3,84.88,84.9,56891.0,83.8581,83.8778,83.4648,83.4844,56891.0
2024-09-09 09:30:00,84.91,85.53,84.91,85.53,21101.0,83.4943,84.1039,83.4943,84.1039,21101.0
2024-09-09 10:00:00,85.52,85.73,85.43,85.52,22434.0,84.0941,84.3006,84.0056,84.0941,22434.0
2024-09-09 10:30:00,85.47,85.66,85.43,85.66,18521.0,84.0449,84.2318,84.0056,84.2318,18521.0
2024-09-09 11:00:00,85.66,85.81,85.55,85.66,11888.0,84.2318,84.3793,84.1236,84.2318,11888.0
2024-09-09 11:30:00,85.67,86.0,85.67,85.99,13872.0,84.2416,84.5661,84.2416,84.5563,13872.0
2024-09-09 12:00:00,85.99,86.15,85.99,86.13,14869.0,84.5563,84.7136,84.5563,84.6939,14869.0
2024-09-09 12:30:00,86.16,86.3,86.13,86.29,8989.0,84.7234,84.8611,84.6939,84.8513,8989.0
2024-09-09 13:00:00,86.29,86.3,85.92,85.95,9590.0,84.8513,84.8611,84.4874,84.5169,9590.0
2024-09-09 13:30:00,85.97,85.98,85.65,85.65,10031.0,84.5366,84.5464,84.2219,84.2219,10031.0
2024-09-09 14:00:00,85.65,85.68,85.52,85.59,11281.0,84.2219,84.2514,84.0941,84.1629,11281.0
2024-09-09 14:30:00,85.57,85.64,85.51,85.56,10516.0,84.1433,84.2121,84.0843,84.1334,10516.0
2024-09-09 15:00:00,85.53,85.55,85.42,85.51,14926.0,84.1039,84.1236,83.9958,84.0843,14926.0
2024-09-09 15:30:00,85.5,85.51,85.29,85.42,47375.0,84.0744,84.0843,83.8679,83.9958,47375.0
2024-09-10 09:30:00,85.72,85.73,85.22,85.54,9221.0,84.2908,84.3006,83.7991,84.1138,9221.0
2024-09-10 10:00:00,85.55,85.55,85.2,85.38,14047.0,84.1236,84.1236,83.7794,83.9564,14047.0
2024-09-10 10:30:00,85.38,85.59,85.32,85.52,30555.0,83.9564,84.1629,83.8974,84.0941,30555.0
2024-09-10 11:00:00,85.53,85.9,85.5,85.82,8555.0,84.1039,84.4678,84.0744,84.3891,8555.0
2024-09-10 11:30:00,85.81,85.82,85.4,85.44,5635.0,84.3793,84.3891,83.9761,84.0154,5635.0
2024-09-10 12:00:00,85.43,85.52,85.26,85.48,9708.0,84.0056,84.0941,83.8384,84.0548,9708.0
2024-09-10 12:30:00,85.47,85.74,85.47,85.65,4795.0,84.0449,84.3104,84.0449,84.2219,4795.0
2024-09-10 13:00:00,85.56,85.76,85.56,85.68,2523.0,84.1334,84.3301,84.1334,84.2514,2523.0
2024-09-10 13:30:00,85.7,86.04,85.7,85.93,17775.0,84.2711,84.6054,84.2711,84.4973,17775.0
2024-09-10 14:00:00,85.92,85.96,85.88,85.9,4755.0,84.4874,84.5268,84.4481,84.4678,4755.0
2024-09-10 14:30:00,85.94,85.94,85.87,85.93,2394.0,84.5071,84.5071,84.4383,84.4973,2394.0
2024-09-10 15:00:00,85.94,86.03,85.89,85.9,9286.0,84.5071,84.5956,84.4579,84.4678,9286.0
2024-09-10 15:30:00,85.86,85.94,85.62,85.85,49828.0,84.4284,84.5071,84.1924,84.4186,49828.0
2024-09-11 09:30:00,85.38,85.47,84.94,85.07,15338.0,83.9564,84.0449,83.5238,83.6516,15338.0
2024-09-11 10:00:00,84.95,85.0,84.4,84.4,7774.0,83.5336,83.5828,82.9928,82.9928,7774.0
2024-09-11 10:30:00,84.41,84.58,84.21,84.31,16205.0,83.0026,83.1698,82.8059,82.9043,16205.0
2024-09-11 11:00:00,84.31,84.76,84.29,84.69,9819.0,82.9043,83.3468,82.8846,83.2779,9819.0
2024-09-11 11:30:00,84.74,84.85,84.67,84.7,8286.0,83.3271,83.4353,83.2583,83.2878,8286.0
2024-09-11 12:00:00,84.67,84.92,84.67,84.87,7315.0,83.2583,83.5041,83.2583,83.4549,7315.0
2024-09-11 12:30:00,84.89,84.99,84.86,84.96,7305.0,83.4746,83.5729,83.4451,83.5434,7305.0
2024-09-11 13:00:00,85.02,85.21,85.01,85.07,9740.0,83.6024,83.7893,83.5926,83.6516,9740.0
2024-09-11 13:30:00,85.07,85.26,85.07,85.15,7918.0,83.6516,83.8384,83.6516,83.7303,7918.0
2024-09-11 14:00:00,85.15,85.15,84.98,84.99,8247.0,83.7303,83.7303,83.5631,83.5729,8247.0
2024-09-11 14:30:00,85.02,85.17,85.0,85.08,11256.0,83.6024,83.7499,83.5828,83.6614,11256.0
2024-09-11 15:00:00,85.07,85.33,85.05,85.33,20210.0,83.6516,83.9073,83.6319,83.9073,20210.0
2024-09-11 15:30:00,85.34,85.34,84.86,85.05,68337.0,83.9171,83.9171,83.4451,83.6319,68337.0
2024-09-12 09:30:00,85.29,85.76,84.96,85.0,26809.0,83.8679,84.3301,83.5434,83.5828,26809.0
2024-09-12 10:00:00,85.01,85.16,84.64,84.92,37338.0,83.5926,83.7401,83.2288,83.5041,37338.0
2024-09-12 10:30:00,84.92,85.03,84.83,84.96,15807.0,83.5041,83.6123,83.4156,83.5434,15807.0
2024-09-12 11:00:00,84.97,85.25,84.95,85.14,25209.0,83.5533,83.8286,83.5336,83.7204,25209.0
2024-09-12 11:30:00,85.14,85.22,85.0,85.01,17292.0,83.7204,83.7991,83.5828,83.5926,17292.0
2024-09-12 12:00:00,85.01,85.07,84.88,85.04,13521.0,83.5926,83.6516,83.4648,83.6221,13521.0
2024-09-12 12:30:00,85.04,85.28,85.04,85.28,6452.0,83.6221,83.8581,83.6221,83.8581,6452.0
2024-09-12 13:00:00,85.28,85.29,85.18,85.26,11295.0,83.8581,83.8679,83.7598,83.8384,11295.0
2024-09-12 13:30:00,85.25,85.41,85.24,85.32,10168.0,83.8286,83.9859,83.8188,83.8974,10168.0
2024-09-12 14:00:00,85.29,85.31,85.13,85.14,25488.0,83.8679,83.8876,83.7106,83.7204,25488.0
2024-09-12 14:30:00,85.16,85.3,84.98,85.06,28330.0,83.7401,83.8778,83.5631,83.6418,28330.0
2024-09-12 15:00:00,85.04,85.07,84.85,85.0,46266.0,83.6221,83.6516,83.4353,83.5828,46266.0
2024-09-12 15:30:00,84.98,85.12,84.87,85.07,116433.0,83.5631,83.7008,83.4549,83.6516,116433.0
2024-09-13 09:30:00,85.49,86.57,85.28,86.46,27446.0,84.0646,85.1266,83.8581,85.0184,27446.0
2024-09-13 10:00:00,86.4,87.23,86.19,87.1,25402.0,84.9594,85.7756,84.7529,85.6478,25402.0
2024-09-13 10:30:00,87.05,87.12,86.86,86.95,15592.0,85.5986,85.6674,85.4118,85.5003,15592.0
2024-09-13 11:00:00,86.94,86.96,86.67,86.68,18024.0,85.4904,85.5101,85.2249,85.2348,18024.0
2024-09-13 11:30:00,86.66,86.8,86.64,86.73,8839.0,85.2151,85.3528,85.1954,85.2839,8839.0
2024-09-13 12:00:00,86.71,86.71,86.58,86.6,7591.0,85.2643,85.2643,85.1364,85.1561,7591.0
2024-09-13 12:30:00,86.6,86.66,86.54,86.63,8831.0,85.1561,85.2151,85.0971,85.1856,8831.0
2024-09-13 13:00:00,86.63,86.79,86.62,86.72,9979.0,85.1856,85.3429,85.1758,85.2741,9979.0
2024-09-13 13:30:00,86.7,86.79,86.52,86.54,25665.0,85.2544,85.3429,85.0774,85.0971,25665.0
2024-09-13 14:00:00,86.5,86.5,86.18,86.25,18167.0,85.0578,85.0578,84.7431,84.8119,18167.0
2024-09-13 14:30:00,86.23,86.26,86.13,86.21,14102.0,84.7923,84.8218,84.6939,84.7726,14102.0
2024-09-13 15:00:00,86.19,86.26,86.04,86.21,23424.0,84.7529,84.8218,84.6054,84.7726,23424.0
2024-09-13 15:30:00,86.2,86.52,86.18,86.51,59434.0,84.7628,85.0774,84.7431,85.0676,59434.0
2024-09-16 09:30:00,86.65,87.13,86.52,86.93,23599.0,85.2053,85.6773,85.0774,85.4806,23599.0
2024-09-16 10:00:00,86.95,87.07,86.48,86.52,22233.0,85.5003,85.6183,85.0381,85.0774,22233.0
2024-09-16 10:30:00,86.44,86.5,86.24,86.24,14948.0,84.9988,85.0578,84.8021,84.8021,14948.0
2024-09-16 11:00:00,86.21,86.55,86.21,86.44,13363.0,84.7726,85.1069,84.7726,84.9988,13363.0
2024-09-16 11:30:00,86.42,86.59,86.42,86.51,15731.0,84.9791,85.1463,84.9791,85.0676,15731.0
2024-09-16 12:00:00,86.55,86.55,86.38,86.52,21926.0,85.1069,85.1069,84.9398,85.0774,21926.0
2024-09-16 12:30:00,86.53,86.53,86.43,86.49,16783.0,85.0873,85.0873,84.9889,85.0479,16783.0
2024-09-16 13:00:00,86.49,86.51,86.42,86.48,9453.0,85.0479,85.0676,84.9791,85.0381,9453.0
2024-09-16 13:30:00,86.45,86.52,86.45,86.52,10932.0,85.0086,85.0774,85.0086,85.0774,10932.0
2024-09-16 14:00:00,86.51,86.51,86.44,86.47,15497.0,85.0676,85.0676,84.9988,85.0283,15497.0
2024-09-16 14:30:00,86.47,86.66,86.47,86.59,18900.0,85.0283,85.2151,85.0283,85.1463,18900.0
2024-09-16 15:00:00,86.58,86.72,86.5,86.67,29088.0,85.1364,85.2741,85.0578,85.2249,29088.0
2024-09-16 15:30:00,86.67,86.96,86.63,86.93,74386.0,85.2249,85.5101,85.1856,85.4806,74386.0
2024-09-17 09:30:00,86.94,87.31,86.93,86.94,20286.0,85.4904,85.8543,85.4806,85.4904,20286.0
2024-09-17 10:00:00,86.94,87.21,86.77,86.87,23732.0,85.4904,85.7559,85.3233,85.4216,23732.0
2024-09-17 10:30:00,86.85,87.06,86.74,86.89,26163.0,85.4019,85.6084,85.2938,85.4413,26163.0
2024-09-17 11:00:00,86.92,87.16,86.91,87.13,13161.0,85.4708,85.7068,85.4609,85.6773,13161.0
2024-09-17 11:30:00,87.12,87.28,87.05,87.08,17685.0,85.6674,85.8248,85.5986,85.6281,17685.0
2024-09-17 12:00:00,87.03,87.06,86.93,87.02,13493.0,85.5789,85.6084,85.4806,85.5691,13493.0
2024-09-17 12:30:00,86.98,87.01,86.45,86.45,12583.0,85.5298,85.5593,85.0086,85.0086,12583.0
2024-09-17 13:00:00,86.44,86.5,86.36,86.45,12962.0,84.9988,85.0578,84.9201,85.0086,12962.0
2024-09-17 13:30:00,86.51,86.76,86.46,86.73,7965.0,85.0676,85.3134,85.0184,85.2839,7965.0
2024-09-17 14:00:00,86.74,86.82,86.72,86.78,10857.0,85.2938,85.3724,85.2741,85.3331,10857.0
2024-09-17 14:30:00,86.78,86.81,86.64,86.78,18313.0,85.3331,85.3626,85.1954,85.3331,18313.0
2024-09-17 15:00:00,86.77,86.8,86.53,86.64,18774.0,85.3233,85.3528,85.0873,85.1954,18774.0
2024-09-17 15:30:00,86.63,86.67,86.23,86.4,63289.0,85.1856,85.2249,84.7923,84.9594,63289.0
2024-09-18 09:30:00,86.26,86.6,85.83,86.19,24887.0,84.8218,85.1561,84.3989,84.7529,24887.0
2024-09-18 10:00:00,86.16,86.35,86.07,86.11,26811.0,84.7234,84.9103,84.6349,84.6743,26811.0
2024-09-18 10:30:00,86.14,86.14,85.78,86.0,17821.0,84.7038,84.7038,84.3498,84.5661,17821.0
2024-09-18 11:00:00,86.0,86.2,85.96,86.17,15290.0,84.5661,84.7628,84.5268,84.7333,15290.0
2024-09-18 11:30:00,86.16,86.23,86.1,86.15,22475.0,84.7234,84.7923,84.6644,84.7136,22475.0
2024-09-18 12:00:00,86.15,86.23,86.01,86.22,8125.0,84.7136,84.7923,84.5759,84.7824,8125.0
2024-09-18 12:30:00,86.22,86.29,86.13,86.16,8543.0,84.7824,84.8513,84.6939,84.7234,8543.0
2024-09-18 13:00:00,86.17,86.17,86.04,86.04,10484.0,84.7333,84.7333,84.6054,84.6054,10484.0
2024-09-18 13:30:00,86.04,86.26,85.97,86.11,16529.0,84.6054,84.8218,84.5366,84.6743,16529.0
2024-09-18 14:00:00,86.06,86.95,86.03,86.37,23691.0,84.6251,85.5003,84.5956,84.9299,23691.0
2024-09-18 14:30:00,86.36,86.55,86.1,86.34,29978.0,84.9201,85.1069,84.6644,84.9004,29978.0
2024-09-18 15:00:00,86.34,86.83,86.2,86.73,24214.0,84.9004,85.3823,84.7628,85.2839,24214.0
2024-09-18 15:30:00,86.7,86.71,86.11,86.29,40273.0,85.2544,85.2643,84.6743,84.8513,40273.0
2024-09-19 09:30:00,87.0,87.0,86.13,86.22,37348.0,85.5494,85.5494,84.6939,84.7824,37348.0
2024-09-19 10:00:00,86.3,86.62,86.02,86.4,64598.0,84.8611,85.1758,84.5858,84.9594,64598.0
2024-09-19 10:30:00,86.41,86.47,85.96,86.07,34868.0,84.9693,85.0283,84.5268,84.6349,34868.0
2024-09-19 11:00:00,86.06,86.38,85.99,86.35,23569.0,84.6251,84.9398,84.5563,84.9103,23569.0
2024-09-19 11:30:00,86.34,86.35,86.13,86.35,18650.0,84.9004,84.9103,84.6939,84.9103,18650.0
2024-09-19 12:00:00,86.38,86.56,86.36,86.52,17249.0,84.9398,85.1168,84.9201,85.0774,17249.0
2024-09-19 12:30:00,86.52,86.66,86.5,86.54,10687.0,85.0774,85.2151,85.0578,85.0971,10687.0
2024-09-19 13:00:00,86.56,86.93,86.52,86.81,24209.0,85.1168,85.4806,85.0774,85.3626,24209.0
2024-09-19 13:30:00,86.81,87.0,86.79,86.88,23444.0,85.3626,85.5494,85.3429,85.4314,23444.0
2024-09-19 14:00:00,86.87,87.06,86.85,86.86,45530.0,85.4216,85.6084,85.4019,85.4118,45530.0
2024-09-19 14:30:00,86.91,87.15,86.91,87.15,23121.0,85.4609,85.6969,85.4609,85.6969,23121.0
2024-09-19 15:00:00,87.16,87.16,86.94,87.02,43372.0,85.7068,85.7068,85.4904,85.5691,43372.0
2024-09-19 15:30:00,87.02,87.36,86.97,87.28,110897.0,85.5691,85.9034,85.5199,85.8248,110897.0
2024-09-20 09:30:00,86.9,87.21,86.39,86.48,29137.0,85.4511,85.7559,84.9496,85.0381,29137.0
2024-09-20 10:00:00,86.58,86.74,86.45,86.51,22414.0,85.1364,85.2938,85.0086,85.0676,22414.0
2024-09-20 10:30:00,86.5,86.56,86.34,86.43,22823.0,85.0578,85.1168,84.9004,84.9889,22823.0
2024-09-20 11:00:00,86.42,86.63,86.4,86.63,17529.0,84.9791,85.1856,84.9594,85.1856,17529.0
2024-09-20 11:30:00,86.65,86.9,86.55,86.82,26579.0,85.2053,85.4511,85.1069,85.3724,26579.0
2024-09-20 12:00:00,86.8,86.89,86.7,86.84,22877.0,85.3528,85.4413,85.2544,85.3921,22877.0
2024-09-20 12:30:00,86.87,86.92,86.77,86.77,17077.0,85.4216,85.4708,85.3233,85.3233,17077.0
2024-09-20 13:00:00,86.77,86.94,86.73,86.88,25120.0,85.3233,85.4904,85.2839,85.4314,25120.0
2024-09-20 13:30:00,86.87,86.91,86.64,86.7,25555.0,85.4216,85.4609,85.1954,85.2544,25555.0
2024-09-20 14:00:00,86.69,86.75,86.56,86.57,23125.0,85.2446,85.3036,85.1168,85.1266,23125.0
2024-09-20 14:30:00,86.55,86.55,86.21,86.36,32563.0,85.1069,85.1069,84.7726,84.9201,32563.0
2024-09-20 15:00:00,86.34,86.34,86.16,86.31,32618.0,84.9004,84.9004,84.7234,84.8709,32618.0
2024-09-20 15:30:00,86.31,86.62,86.0,86.27,120850.0,84.8709,85.1758,84.5661,84.8316,120850.0
2024-09-23 09:30:00,86.48,86.48,85.8,86.02,26174.0,85.0381,85.0381,84.3694,84.5858,26174.0
2024-09-23 10:00:00,86.01,86.2,85.88,86.15,23484.0,84.5759,84.7628,84.4481,84.7136,23484.0
2024-09-23 10:30:00,86.15,86.32,86.1,86.28,20606.0,84.7136,84.8808,84.6644,84.8414,20606.0
2024-09-23 11:00:00,86.24,86.4,86.05,86.4,37319.0,84.8021,84.9594,84.6153,84.9594,37319.0
2024-09-23 11:30:00,86.4,86.57,86.33,86.33,15500.0,84.9594,85.1266,84.8906,84.8906,15500.0
2024-09-23 12:00:00,86.29,86.35,86.22,86.35,13772.0,84.8513,84.9103,84.7824,84.9103,13772.0
2024-09-23 12:30:00,86.35,86.35,86.23,86.33,15999.0,84.9103,84.9103,84.7923,84.8906,15999.0
2024-09-23 13:00:00,86.31,86.56,86.27,86.56,15934.0,84.8709,85.1168,84.8316,85.1168,15934.0
2024-09-23 13:30:00,86.54,86.61,86.43,86.44,16465.0,85.0971,85.1659,84.9889,84.9988,16465.0
2024-09-23 14:00:00,86.42,86.51,86.39,86.45,21469.0,84.9791,85.0676,84.9496,85.0086,21469.0
2024-09-23 14:30:00,86.45,86.46,86.33,86.43,35946.0,85.0086,85.0184,84.8906,84.9889,35946.0
2024-09-23 15:00:00,86.44,86.66,86.35,86.58,33071.0,84.9988,85.2151,84.9103,85.1364,33071.0
2024-09-23 15:30:00,86.59,86.71,86.36,86.48,108480.0,85.1463,85.2643,84.9201,85.0381,108480.0
2024-09-24 09:30:00,86.68,87.1,86.45,86.45,8451.0,85.2348,85.6478,85.0086,85.0086,8451.0
2024-09-24 10:00:00,86.39,86.7,86.31,86.59,15445.0,84.9496,85.2544,84.8709,85.1463,15445.0
2024-09-24 10:30:00,86.64,86.9,86.43,86.9,15443.0,85.1954,85.4511,84.9889,85.4511,15443.0
2024-09-24 11:00:00,86.9,86.93,86.82,86.84,4555.0,85.4511,85.4806,85.3724,85.3921,4555.0
2024-09-24 11:30:00,86.86,87.0,86.85,86.96,29256.0,85.4118,85.5494,85.4019,85.5101,29256.0
2024-09-24 12:00:00,86.96,87.14,86.94,87.07,12266.0,85.5101,85.6871,85.4904,85.6183,12266.0
2024-09-24 12:30:00,87.08,87.12,87.03,87.05,7547.0,85.6281,85.6674,85.5789,85.5986,7547.0
2024-09-24 13:00:00,87.05,87.2,87.05,87.14,90473.0,85.5986,85.7461,85.5986,85.6871,90473.0
2024-09-24 13:30:00,87.15,87.23,87.1,87.22,35653.0,85.6969,85.7756,85.6478,85.7658,35653.0
2024-09-24 14:00:00,87.22,87.26,86.85,86.92,34707.0,85.7658,85.8051,85.4019,85.4708,34707.0
2024-09-24 14:30:00,86.9,86.94,86.73,86.85,52824.0,85.4511,85.4904,85.2839,85.4019,52824.0
2024-09-24 15:00:00,86.81,87.01,86.8,86.86,16438.0,85.3626,85.5593,85.3528,85.4118,16438.0
2024-09-24 15:30:00,86.87,86.91,86.58,86.73,49232.0,85.4216,85.4609,85.1364,85.2839,49232.0
2024-09-25 09:30:00,86.69,86.89,86.08,86.22,58975.0,85.2446,85.4413,84.6448,84.7824,58975.0
2024-09-25 10:00:00,86.14,86.87,86.13,86.73,24240.0,84.7038,85.4216,84.6939,85.2839,24240.0
2024-09-25 10:30:00,86.73,86.86,86.53,86.86,21718.0,85.2839,85.4118,85.0873,85.4118,21718.0
2024-09-25 11:00:00,86.85,86.91,86.71,86.77,17958.0,85.4019,85.4609,85.2643,85.3233,17958.0
2024-09-25 11:30:00,86.77,86.77,86.62,86.65,34902.0,85.3233,85.3233,85.1758,85.2053,34902.0
2024-09-25 12:00:00,86.62,86.65,86.16,86.17,14306.0,85.1758,85.2053,84.7234,84.7333,14306.0
2024-09-25 12:30:00,86.16,86.16,85.97,86.02,10473.0,84.7234,84.7234,84.5366,84.5858,10473.0
2024-09-25 13:00:00,86.0,86.16,85.9,86.11,12398.0,84.5661,84.7234,84.4678,84.6743,12398.0
2024-09-25 13:30:00,86.14,86.14,85.95,86.13,10224.0,84.7038,84.7038,84.5169,84.6939,10224.0
2024-09-25 14:00:00,86.13,86.13,85.82,86.02,25821.0,84.6939,84.6939,84.3891,84.5858,25821.0
2024-09-25 14:30:00,86.02,86.03,85.9,85.96,25191.0,84.5858,84.5956,84.4678,84.5268,25191.0
2024-09-25 15:00:00,85.94,86.03,85.73,85.75,33925.0,84.5071,84.5956,84.3006,84.3203,33925.0
2024-09-25 15:30:00,85.76,85.94,85.54,85.9,119715.0,84.3301,84.5071,84.1138,84.4678,119715.0
2024-09-26 09:30:00,86.58,87.32,86.35,87.03,35590.0,85.1364,85.8641,84.9103,85.5789,35590.0
2024-09-26 10:00:00,87.04,87.37,86.79,86.97,39620.0,85.5888,85.9133,85.3429,85.5199,39620.0
2024-09-26 10:30:00,86.97,87.55,86.97,87.51,15462.0,85.5199,86.0902,85.5199,86.0509,15462.0
2024-09-26 11:00:00,87.51,87.78,87.43,87.61,30324.0,86.0509,86.3164,85.9723,86.1492,30324.0
2024-09-26 11:30:00,87.61,87.75,87.53,87.75,14538.0,86.1492,86.2869,86.0706,86.2869,14538.0
2024-09-26 12:00:00,87.73,87.73,87.49,87.54,46036.0,86.2672,86.2672,86.0312,86.0804,46036.0
2024-09-26 12:30:00,87.52,87.56,87.31,87.36,12263.0,86.0607,86.1001,85.8543,85.9034,12263.0
2024-09-26 13:00:00,87.29,87.4,87.22,87.26,11369.0,85.8346,85.9428,85.7658,85.8051,11369.0
2024-09-26 13:30:00,87.28,87.33,87.23,87.23,7607.0,85.8248,85.8739,85.7756,85.7756,7607.0
2024-09-26 14:00:00,87.15,87.29,87.07,87.2,19870.0,85.6969,85.8346,85.6183,85.7461,19870.0
2024-09-26 14:30:00,87.25,87.35,87.21,87.34,14077.0,85.7953,85.8936,85.7559,85.8838,14077.0
2024-09-26 15:00:00,87.34,87.53,87.25,87.37,44276.0,85.8838,86.0706,85.7953,85.9133,44276.0
2024-09-26 15:30:00,87.38,87.57,87.25,87.3,65910.0,85.9231,86.1099,85.7953,85.8444,65910.0
2024-09-27 09:30:00,87.61,87.75,87.04,87.48,32115.0,86.1492,86.2869,85.5888,86.0214,32115.0
2024-09-27 10:00:00,87.61,88.07,87.52,88.03,22898.0,86.1492,86.6016,86.0607,86.5622,22898.0
2024-09-27 10:30:00,88.05,88.38,88.05,88.35,29735.0,86.5819,86.9064,86.5819,86.8769,29735.0
2024-09-27 11:00:00,88.36,88.36,88.14,88.18,9013.0,86.8867,86.8867,86.6704,86.7097,9013.0
2024-09-27 11:30:00,88.19,88.3,87.96,87.96,23119.0,86.7196,86.8277,86.4934,86.4934,23119.0
2024-09-27 12:00:00,87.97,88.01,87.77,87.81,24958.0,86.5032,86.5426,86.3066,86.3459,24958.0
2024-09-27 12:30:00,87.85,88.06,87.79,88.06,34497.0,86.3852,86.5917,86.3262,86.5917,34497.0
2024-09-27 13:00:00,88.03,88.1,87.76,88.1,24415.0,86.5622,86.6311,86.2967,86.6311,24415.0
2024-09-27 13:30:00,88.09,88.1,87.99,88.01,20161.0,86.6212,86.6311,86.5229,86.5426,20161.0
2024-09-27 14:00:00,88.03,88.05,87.79,87.89,34109.0,86.5622,86.5819,86.3262,86.4246,34109.0
2024-09-27 14:30:00,87.85,88.21,87.74,88.07,69193.0,86.3852,86.7392,86.2771,86.6016,69193.0
2024-09-27 15:00:00,88.05,88.07,87.84,87.86,18814.0,86.5819,86.6016,86.3754,86.3951,18814.0
2024-09-27 15:30:00,87.84,87.86,87.54,87.84,70124.0,86.3754,86.3951,86.0804,86.3754,70124.0
2024-09-30 09:30:00,87.35,87.55,87.18,87.18,10733.0,86.3639,86.5616,86.1958,86.1958,10733.0
2024-09-30 10:00:00,87.31,87.64,87.24,87.28,24111.0,86.3243,86.6506,86.2551,86.2947,24111.0
2024-09-30 10:30:00,87.27,87.4,87.16,87.16,14352.0,86.2848,86.4133,86.176,86.176,14352.0
2024-09-30 11:00:00,87.09,87.16,86.91,86.92,5229.0,86.1068,86.176,85.9289,85.9388,5229.0
2024-09-30 11:30:00,86.92,86.95,86.86,86.95,9505.0,85.9388,85.9684,85.8794,85.9684,9505.0
2024-09-30 12:00:00,86.95,87.16,86.95,87.15,5577.0,85.9684,86.176,85.9684,86.1662,5577.0
2024-09-30 12:30:00,87.15,87.38,87.14,87.37,12145.0,86.1662,86.3936,86.1563,86.3837,12145.0
2024-09-30 13:00:00,87.35,87.46,87.3,87.39,15550.0,86.3639,86.4727,86.3145,86.4034,15550.0
2024-09-30 13:30:00,87.4,87.43,87.27,87.41,10447.0,86.4133,86.443,86.2848,86.4232,10447.0
2024-09-30 14:00:00,87.4,87.42,87.0,87.14,13355.0,86.4133,86.4331,86.0178,86.1563,13355.0
2024-09-30 14:30:00,87.17,87.38,87.08,87.22,30632.0,86.1859,86.3936,86.0969,86.2354,30632.0
2024-09-30 15:00:00,87.22,87.43,87.08,87.42,38508.0,86.2354,86.443,86.0969,86.4331,38508.0
2024-09-30 15:30:00,87.42,87.69,87.39,87.48,87256.0,86.4331,86.7001,86.4034,86.4924,87256.0
2024-10-01 09:30:00,87.29,87.29,86.86,87.09,19980.0,86.3046,86.3046,85.8794,86.1068,19980.0
2024-10-01 10:00:00,87.11,87.19,86.89,87.04,27958.0,86.1266,86.2057,85.9091,86.0574,27958.0
2024-10-01 10:30:00,87.08,87.3,86.99,87.08,14067.0,86.0969,86.3145,86.008,86.0969,14067.0
2024-10-01 11:00:00,87.06,87.41,86.91,87.41,16179.0,86.0772,86.4232,85.9289,86.4232,16179.0
2024-10-01 11:30:00,87.44,87.65,87.41,87.59,11022.0,86.4529,86.6605,86.4232,86.6012,11022.0
2024-10-01 12:00:00,87.58,87.58,87.39,87.51,12021.0,86.5913,86.5913,86.4034,86.5221,12021.0
2024-10-01 12:30:00,87.49,87.56,87.28,87.48,15364.0,86.5023,86.5715,86.2947,86.4924,15364.0
2024-10-01 13:00:00,87.45,87.48,87.28,87.46,18767.0,86.4628,86.4924,86.2947,86.4727,18767.0
2024-10-01 13:30:00,87.47,87.8,87.43,87.75,11088.0,86.4825,86.8088,86.443,86.7594,11088.0
2024-10-01 14:00:00,87.83,87.99,87.75,87.93,9669.0,86.8385,86.9967,86.7594,86.9373,9669.0
2024-10-01 14:30:00,87.93,87.97,87.75,87.86,20319.0,86.9373,86.9769,86.7594,86.8681,20319.0
2024-10-01 15:00:00,87.81,87.85,87.65,87.75,12816.0,86.8187,86.8583,86.6605,86.7594,12816.0
2024-10-01 15:30:00,87.74,87.74,87.37,87.38,43861.0,86.7495,86.7495,86.3837,86.3936,43861.0
2024-10-02 09:30:00,87.35,87.8,86.53,87.56,15442.0,86.3639,86.8088,85.5532,86.5715,15442.0
2024-10-02 10:00:00,87.38,87.76,87.19,87.75,27685.0,86.3936,86.7693,86.2057,86.7594,27685.0
2024-10-02 10:30:00,87.73,87.98,87.68,87.85,16361.0,86.7396,86.9868,86.6902,86.8583,16361.0
2024-10-02 11:00:00,87.85,87.97,87.76,87.96,11180.0,86.8583,86.9769,86.7693,86.967,11180.0
2024-10-02 11:30:00,87.94,88.09,87.92,88.01,8678.0,86.9472,87.0955,86.9275,87.0164,8678.0
2024-10-02 12:00:00,88.02,88.09,87.88,87.98,7811.0,87.0263,87.0955,86.8879,86.9868,7811.0
2024-10-02 12:30:00,87.94,87.95,87.79,87.82,6872.0,86.9472,86.9571,86.7989,86.8286,6872.0
2024-10-02 13:00:00,87.81,87.84,87.75,87.81,6541.0,86.8187,86.8484,86.7594,86.8187,6541.0
2024-10-02 13:30:00,87.78,88.01,87.75,88.01,14878.0,86.789,87.0164,86.7594,87.0164,14878.0
2024-10-02 14:00:00,88.02,88.08,87.9,87.98,10242.0,87.0263,87.0857,86.9077,86.9868,10242.0
2024-10-02 14:30:00,88.01,88.01,87.71,87.78,25759.0,87.0164,87.0164,86.7198,86.789,25759.0
2024-10-02 15:00:00,87.82,87.97,87.79,87.88,15186.0,86.8286,86.9769,86.7989,86.8879,15186.0
2024-10-02 15:30:00,87.89,88.06,87.85,88.04,66186.0,86.8978,87.0659,86.8583,87.0461,66186.0
2024-10-03 09:30:00,87.92,88.0,87.15,87.37,16174.0,86.9275,87.0066,86.1662,86.3837,16174.0
2024-10-03 10:00:00,87.67,87.82,87.55,87.82,9386.0,86.6803,86.8286,86.5616,86.8286,9386.0
2024-10-03 10:30:00,87.8,88.07,87.75,88.04,22013.0,86.8088,87.0758,86.7594,87.0461,22013.0
2024-10-03 11:00:00,88.02,88.05,87.79,87.84,13254.0,87.0263,87.056,86.7989,86.8484,13254.0
2024-10-03 11:30:00,87.86,88.11,87.86,87.94,7804.0,86.8681,87.1153,86.8681,86.9472,7804.0
2024-10-03 12:00:00,87.97,88.16,87.96,88.09,13776.0,86.9769,87.1648,86.967,87.0955,13776.0
2024-10-03 12:30:00,88.08,88.1,87.8,87.91,16283.0,87.0857,87.1054,86.8088,86.9176,16283.0
2024-10-03 13:00:00,87.89,88.05,87.79,87.92,14402.0,86.8978,87.056,86.7989,86.9275,14402.0
2024-10-03 13:30:00,87.95,87.95,87.74,87.84,11508.0,86.9571,86.9571,86.7495,86.8484,11508.0
2024-10-03 14:00:00,87.83,87.92,87.76,87.84,11948.0,86.8385,86.9275,86.7693,86.8484,11948.0
2024-10-03 14:30:00,87.82,87.92,87.78,87.79,15792.0,86.8286,86.9275,86.789,86.7989,15792.0
2024-10-03 15:00:00,87.78,87.91,87.73,87.88,28556.0,86.789,86.9176,86.7396,86.8879,28556.0
2024-10-03 15:30:00,87.88,88.2,87.84,88.18,100552.0,86.8879,87.2043,86.8484,87.1845,100552.0
2024-10-04 09:30:00,88.69,89.43,88.62,88.88,23210.0,87.6888,88.4204,87.6196,87.8766,23210.0
2024-10-04 10:00:00,88.88,89.05,88.57,88.64,15220.0,87.8766,88.0447,87.5701,87.6393,15220.0
2024-10-04 10:30:00,88.69,88.88,88.19,88.36,15453.0,87.6888,87.8766,87.1944,87.3625,15453.0
2024-10-04 11:00:00,88.31,88.54,88.29,88.39,13825.0,87.3131,87.5405,87.2933,87.3922,13825.0
2024-10-04 11:30:00,88.38,88.47,88.17,88.2,14500.0,87.3823,87.4713,87.1746,87.2043,14500.0
2024-10-04 12:00:00,88.24,88.34,88.2,88.34,8710.0,87.2439,87.3427,87.2043,87.3427,8710.0
2024-10-04 12:30:00,88.33,88.54,88.3,88.35,5879.0,87.3328,87.5405,87.3032,87.3526,5879.0
2024-10-04 13:00:00,88.35,88.36,88.16,88.24,4455.0,87.3526,87.3625,87.1648,87.2439,4455.0
2024-10-04 13:30:00,88.15,88.15,87.84,88.07,14935.0,87.1549,87.1549,86.8484,87.0758,14935.0
2024-10-04 14:00:00,88.04,88.41,88.01,88.37,16143.0,87.0461,87.4119,87.0164,87.3724,16143.0
2024-10-04 14:30:00,88.37,88.37,88.04,88.22,16171.0,87.3724,87.3724,87.0461,87.2241,16171.0
2024-10-04 15:00:00,88.16,88.32,88.05,88.27,11161.0,87.1648,87.3229,87.056,87.2735,11161.0
2024-10-04 15:30:00,88.26,88.4,88.09,88.18,57877.0,87.2636,87.402,87.0955,87.1845,57877.0
2024-10-07 09:30:00,88.03,88.03,87.33,87.33,20083.0,87.0362,87.0362,86.3441,86.3441,20083.0
2024-10-07 10:00:00,87.34,87.68,87.29,87.55,12551.0,86.354,86.6902,86.3046,86.5616,12551.0
2024-10-07 10:30:00,87.51,87.85,87.51,87.69,7579.0,86.5221,86.8583,86.5221,86.7001,7579.0
2024-10-07 11:00:00,87.61,87.92,87.61,87.86,4629.0,86.621,86.9275,86.621,86.8681,4629.0
2024-10-07 11:30:00,87.89,87.93,87.81,87.87,3543.0,86.8978,86.9373,86.8187,86.878,3543.0
2024-10-07 12:00:00,87.82,87.9,87.76,87.86,1646.0,86.8286,86.9077,86.7693,86.8681,1646.0
2024-10-07 12:30:00,87.81,87.81,87.74,87.79,3357.0,86.8187,86.8187,86.7495,86.7989,3357.0
2024-10-07 13:00:00,87.79,87.9,87.76,87.9,16146.0,86.7989,86.9077,86.7693,86.9077,16146.0
2024-10-07 13:30:00,87.86,87.9,87.68,87.75,3407.0,86.8681,86.9077,86.6902,86.7594,3407.0
2024-10-07 14:00:00,87.72,87.8,87.69,87.7,2935.0,86.7297,86.8088,86.7001,86.7099,2935.0
2024-10-07 14:30:00,87.68,87.68,87.44,87.45,11139.0,86.6902,86.6902,86.4529,86.4628,11139.0
2024-10-07 15:00:00,87.45,87.67,87.44,87.53,13258.0,86.4628,86.6803,86.4529,86.5419,13258.0
2024-10-07 15:30:00,87.56,87.56,87.18,87.27,71188.0,86.5715,86.5715,86.1958,86.2848,71188.0
2024-10-08 09:30:00,87.51,87.91,87.26,87.44,8443.0,86.5221,86.9176,86.2749,86.4529,8443.0
2024-10-08 10:00:00,87.26,87.38,86.98,87.06,5620.0,86.2749,86.3936,85.9981,86.0772,5620.0
2024-10-08 10:30:00,87.1,87.34,87.07,87.34,6055.0,86.1167,86.354,86.0871,86.354,6055.0
2024-10-08 11:00:00,87.41,87.73,87.41,87.73,3281.0,86.4232,86.7396,86.4232,86.7396,3281.0
2024-10-08 11:30:00,87.71,87.9,87.63,87.66,12118.0,86.7198,86.9077,86.6407,86.6704,12118.0
2024-10-08 12:00:00,87.67,87.87,87.65,87.87,4273.0,86.6803,86.878,86.6605,86.878,4273.0
2024-10-08 12:30:00,87.82,87.96,87.77,87.77,6490.0,86.8286,86.967,86.7792,86.7792,6490.0
2024-10-08 13:00:00,87.69,87.69,87.48,87.58,6206.0,86.7001,86.7001,86.4924,86.5913,6206.0
2024-10-08 13:30:00,87.55,87.55,87.44,87.53,2505.0,86.5616,86.5616,86.4529,86.5419,2505.0
2024-10-08 14:00:00,87.53,87.57,87.49,87.5,6817.0,86.5419,86.5814,86.5023,86.5122,6817.0
2024-10-08 14:30:00,87.48,87.75,87.48,87.69,14004.0,86.4924,86.7594,86.4924,86.7001,14004.0
2024-10-08 15:00:00,87.63,87.68,87.59,87.61,7477.0,86.6407,86.6902,86.6012,86.621,7477.0
2024-10-08 15:30:00,87.61,87.65,87.34,87.36,66955.0,86.621,86.6605,86.354,86.3738,66955.0
2024-10-09 09:30:00,87.35,87.87,87.35,87.86,21410.0,86.3639,86.878,86.3639,86.8681,21410.0
2024-10-09 10:00:00,87.86,87.89,87.71,87.87,11536.0,86.8681,86.8978,86.7198,86.878,11536.0
2024-10-09 10:30:00,87.88,88.12,87.86,88.0,14075.0,86.8879,87.1252,86.8681,87.0066,14075.0
2024-10-09 11:00:00,88.03,88.38,88.02,88.3,16885.0,87.0362,87.3823,87.0263,87.3032,16885.0
2024-10-09 11:30:00,88.34,88.66,88.31,88.6,11800.0,87.3427,87.6591,87.3131,87.5998,11800.0
2024-10-09 12:00:00,88.6,88.76,88.57,88.63,8885.0,87.5998,87.758,87.5701,87.6294,8885.0
2024-10-09 12:30:00,88.63,88.69,88.55,88.56,9104.0,87.6294,87.6888,87.5504,87.5602,9104.0
2024-10-09 13:00:00,88.57,88.66,88.56,88.56,5172.0,87.5701,87.6591,87.5602,87.5602,5172.0
2024-10-09 13:30:00,88.51,88.54,88.27,88.43,2930.0,87.5108,87.5405,87.2735,87.4317,2930.0
2024-10-09 14:00:00,88.36,88.4,88.26,88.3,1826.0,87.3625,87.402,87.2636,87.3032,1826.0
2024-10-09 14:30:00,88.26,88.32,88.22,88.25,5063.0,87.2636,87.3229,87.2241,87.2537,5063.0
2024-10-09 15:00:00,88.24,88.25,88.07,88.25,6399.0,87.2439,87.2537,87.0758,87.2537,6399.0
2024-10-09 15:30:00,88.21,88.31,87.99,88.12,39135.0,87.2142,87.3131,86.9967,87.1252,39135.0
2024-10-10 09:30:00,87.95,88.24,87.76,88.14,22000.0,86.9571,87.2439,86.7693,87.145,22000.0
2024-10-10 10:00:00,88.12,88.3,87.99,88.05,19439.0,87.1252,87.3032,86.9967,87.056,19439.0
2024-10-10 10:30:00,88.05,88.24,87.69,87.75,25719.0,87.056,87.2439,86.7001,86.7594,25719.0
2024-10-10 11:00:00,87.75,88.16,87.75,87.9,13040.0,86.7594,87.1648,86.7594,86.9077,13040.0
2024-10-10 11:30:00,87.86,88.03,87.75,87.81,16122.0,86.8681,87.0362,86.7594,86.8187,16122.0
2024-10-10 12:00:00,87.77,87.94,87.77,87.83,9710.0,86.7792,86.9472,86.7792,86.8385,9710.0
2024-10-10 12:30:00,87.85,87.86,87.71,87.72,2149.0,86.8583,86.8681,86.7198,86.7297,2149.0
2024-10-10 13:00:00,87.72,87.88,87.65,87.88,9531.0,86.7297,86.8879,86.6605,86.8879,9531.0
2024-10-10 13:30:00,87.88,87.9,87.68,87.76,8789.0,86.8879,86.9077,86.6902,86.7693,8789.0
2024-10-10 14:00:00,87.78,87.78,87.53,87.68,7749.0,86.789,86.789,86.5419,86.6902,7749.0
2024-10-10 14:30:00,87.67,87.76,87.6,87.66,12510.0,86.6803,86.7693,86.6111,86.6704,12510.0
2024-10-10 15:00:00,87.64,87.7,87.58,87.65,9645.0,86.6506,86.7099,86.5913,86.6605,9645.0
2024-10-10 15:30:00,87.63,87.84,87.62,87.8,43344.0,86.6407,86.8484,86.6308,86.8088,43344.0
2024-10-11 09:30:00,88.0,88.12,87.77,87.96,12031.0,87.0066,87.1252,86.7792,86.967,12031.0
2024-10-11 10:00:00,87.9,88.17,87.82,87.98,18731.0,86.9077,87.1746,86.8286,86.9868,18731.0
2024-10-11 10:30:00,87.99,88.06,87.84,88.01,15273.0,86.9967,87.0659,86.8484,87.0164,15273.0
2024-10-11 11:00:00,88.0,88.26,87.95,88.09,8872.0,87.0066,87.2636,86.9571,87.0955,8872.0
2024-10-11 11:30:00,88.08,88.22,88.07,88.13,9884.0,87.0857,87.2241,87.0758,87.1351,9884.0
2024-10-11 12:00:00,88.11,88.12,87.89,87.94,18968.0,87.1153,87.1252,86.8978,86.9472,18968.0
2024-10-11 12:30:00,87.91,87.96,87.88,87.92,5211.0,86.9176,86.967,86.8879,86.9275,5211.0
2024-10-11 13:00:00,87.96,88.04,87.81,87.84,10064.0,86.967,87.0461,86.8187,86.8484,10064.0
2024-10-11 13:30:00,87.81,87.86,87.72,87.83,8418.0,86.8187,86.8681,86.7297,86.8385,8418.0
2024-10-11 14:00:00,87.82,87.91,87.78,87.84,8548.0,86.8286,86.9176,86.789,86.8484,8548.0
2024-10-11 14:30:00,87.84,87.9,87.64,87.88,26220.0,86.8484,86.9077,86.6506,86.8879,26220.0
2024-10-11 15:00:00,87.88,88.02,87.82,88.02,12438.0,86.8879,87.0263,86.8286,87.0263,12438.0
2024-10-11 15:30:00,88.01,88.28,87.79,88.25,63213.0,87.0164,87.2834,86.7989,87.2537,63213.0
2024-10-14 09:30:00,88.42,88.42,87.96,88.03,10761.0,87.4218,87.4218,86.967,87.0362,10761.0
2024-10-14 10:00:00,88.16,88.32,88.16,88.26,3010.0,87.1648,87.3229,87.1648,87.2636,3010.0
2024-10-14 10:30:00,88.22,88.41,88.22,88.25,10243.0,87.2241,87.4119,87.2241,87.2537,10243.0
2024-10-14 11:00:00,88.25,88.66,88.22,88.65,12839.0,87.2537,87.6591,87.2241,87.6492,12839.0
2024-10-14 11:30:00,88.63,88.76,88.61,88.72,10591.0,87.6294,87.758,87.6097,87.7184,10591.0
2024-10-14 12:00:00,88.73,88.82,88.64,88.67,10365.0,87.7283,87.8173,87.6393,87.669,10365.0
2024-10-14 12:30:00,88.67,88.85,88.58,88.82,8553.0,87.669,87.847,87.58,87.8173,8553.0
2024-10-14 13:00:00,88.82,88.89,88.73,88.89,12886.0,87.8173,87.8865,87.7283,87.8865,12886.0
2024-10-14 13:30:00,88.87,89.06,88.86,88.92,14707.0,87.8667,88.0546,87.8569,87.9162,14707.0
2024-10-14 14:00:00,88.89,89.12,88.86,89.04,3982.0,87.8865,88.1139,87.8569,88.0348,3982.0
2024-10-14 14:30:00,89.08,89.17,89.05,89.05,5436.0,88.0744,88.1634,88.0447,88.0447,5436.0
2024-10-14 15:00:00,89.06,89.2,89.05,89.18,8271.0,88.0546,88.193,88.0447,88.1732,8271.0
2024-10-14 15:30:00,89.18,89.25,89.04,89.22,44180.0,88.1732,88.2424,88.0348,88.2128,44180.0
2024-10-15 09:30:00,89.21,89.66,89.09,89.38,49804.0,88.2029,88.6478,88.0843,88.371,49804.0
2024-10-15 10:00:00,89.37,89.55,89.25,89.48,96304.0,88.3611,88.5391,88.2424,88.4699,96304.0
2024-10-15 10:30:00,89.41,89.51,89.3,89.47,4669.0,88.4006,88.4995,88.2919,88.46,4669.0
2024-10-15 11:00:00,89.46,89.52,89.41,89.5,8870.0,88.4501,88.5094,88.4006,88.4896,8870.0
2024-10-15 11:30:00,89.49,89.67,89.46,89.62,12800.0,88.4797,88.6577,88.4501,88.6083,12800.0
2024-10-15 12:00:00,89.71,89.97,89.7,89.91,4409.0,88.6973,88.9543,88.6874,88.895,4409.0
2024-10-15 12:30:00,89.94,89.94,89.66,89.71,12165.0,88.9247,88.9247,88.6478,88.6973,12165.0
2024-10-15 13:00:00,89.71,89.72,89.53,89.58,6604.0,88.6973,88.7071,88.5193,88.5687,6604.0
2024-10-15 13:30:00,89.56,89.58,89.27,89.29,6517.0,88.5489,88.5687,88.2622,88.282,6517.0
2024-10-15 14:00:00,89.31,89.36,89.17,89.25,14643.0,88.3018,88.3512,88.1634,88.2424,14643.0
2024-10-15 14:30:00,89.25,89.26,89.08,89.09,13787.0,88.2424,88.2523,88.0744,88.0843,13787.0
2024-10-15 15:00:00,89.09,89.1,88.81,88.82,11247.0,88.0843,88.0941,87.8074,87.8173,11247.0
2024-10-15 15:30:00,88.84,88.93,88.71,88.72,42052.0,87.8371,87.9261,87.7085,87.7184,42052.0
2024-10-16 09:30:00,89.05,89.63,88.81,89.63,20633.0,88.0447,88.6182,87.8074,88.6182,20633.0
2024-10-16 10:00:00,89.61,89.82,89.54,89.75,14363.0,88.5984,88.806,88.5292,88.7368,14363.0
2024-10-16 10:30:00,89.72,89.92,89.72,89.81,9579.0,88.7071,88.9049,88.7071,88.7961,9579.0
2024-10-16 11:00:00,89.84,89.91,89.75,89.84,5770.0,88.8258,88.895,88.7368,88.8258,5770.0
2024-10-16 11:30:00,89.84,89.9,89.75,89.79,7691.0,88.8258,88.8851,88.7368,88.7764,7691.0
2024-10-16 12:00:00,89.8,89.83,89.71,89.77,8382.0,88.7862,88.8159,88.6973,88.7566,8382.0
2024-10-16 12:30:00,89.77,89.79,89.67,89.73,7984.0,88.7566,88.7764,88.6577,88.717,7984.0
2024-10-16 13:00:00,89.75,89.82,89.59,89.61,3855.0,88.7368,88.806,88.5786,88.5984,3855.0
2024-10-16 13:30:00,89.63,89.85,89.63,89.81,12061.0,88.6182,88.8357,88.6182,88.7961,12061.0
2024-10-16 14:00:00,89.81,89.84,89.63,89.67,7144.0,88.7961,88.8258,88.6182,88.6577,7144.0
2024-10-16 14:30:00,89.68,89.69,89.53,89.55,7270.0,88.6676,88.6775,88.5193,88.5391,7270.0
2024-10-16 15:00:00,89.5,89.68,89.47,89.5,13737.0,88.4896,88.6676,88.46,88.4896,13737.0
2024-10-16 15:30:00,89.46,89.68,89.38,89.66,27427.0,88.4501,88.6676,88.371,88.6478,27427.0
2024-10-17 09:30:00,89.53,89.83,89.41,89.48,23565.0,88.5193,88.8159,88.4006,88.4699,23565.0
2024-10-17 10:00:00,89.5,89.85,89.42,89.76,14961.0,88.4896,88.8357,88.4105,88.7467,14961.0
2024-10-17 10:30:00,89.8,90.24,89.71,90.24,16066.0,88.7862,89.2213,88.6973,89.2213,16066.0
2024-10-17 11:00:00,90.25,90.39,90.14,90.33,10516.0,89.2312,89.3696,89.1224,89.3103,10516.0
2024-10-17 11:30:00,90.33,90.46,90.25,90.45,12554.0,89.3103,89.4388,89.2312,89.4289,12554.0
2024-10-17 12:00:00,90.47,90.48,90.24,90.42,8029.0,89.4487,89.4586,89.2213,89.3992,8029.0
2024-10-17 12:30:00,90.43,90.55,90.38,90.47,8086.0,89.4091,89.5278,89.3597,89.4487,8086.0
2024-10-17 13:00:00,90.48,90.5,90.33,90.38,14718.0,89.4586,89.4783,89.3103,89.3597,14718.0
2024-10-17 13:30:00,90.38,90.48,90.33,90.48,9856.0,89.3597,89.4586,89.3103,89.4586,9856.0
2024-10-17 14:00:00,90.45,90.58,90.35,90.56,12034.0,89.4289,89.5574,89.33,89.5377,12034.0
2024-10-17 14:30:00,90.56,90.6,90.36,90.47,15639.0,89.5377,89.5772,89.3399,89.4487,15639.0
2024-10-17 15:00:00,90.5,90.64,90.48,90.62,11682.0,89.4783,89.6168,89.4586,89.597,11682.0
2024-10-17 15:30:00,90.65,91.0,90.62,90.95,69085.0,89.6266,89.9727,89.597,89.9233,69085.0
2024-10-18 09:30:00,91.08,91.32,90.78,90.78,12867.0,90.0518,90.2891,89.7552,89.7552,12867.0
2024-10-18 10:00:00,90.75,90.94,90.66,90.7,5831.0,89.7255,89.9134,89.6365,89.6761,5831.0
2024-10-18 10:30:00,90.72,90.85,90.72,90.73,4452.0,89.6959,89.8244,89.6959,89.7057,4452.0
2024-10-18 11:00:00,90.69,90.73,90.63,90.64,2473.0,89.6662,89.7057,89.6069,89.6168,2473.0
2024-10-18 11:30:00,90.66,90.75,90.6,90.6,5261.0,89.6365,89.7255,89.5772,89.5772,5261.0
2024-10-18 12:00:00,90.63,90.84,90.63,90.8,7651.0,89.6069,89.8145,89.6069,89.775,7651.0
2024-10-18 12:30:00,90.82,90.91,90.81,90.87,6021.0,89.7947,89.8837,89.7848,89.8442,6021.0
2024-10-18 13:00:00,90.84,90.9,90.82,90.83,3901.0,89.8145,89.8738,89.7947,89.8046,3901.0
2024-10-18 13:30:00,90.84,91.09,90.84,91.01,6668.0,89.8145,90.0617,89.8145,89.9826,6668.0
2024-10-18 14:00:00,91.0,91.12,90.9,91.06,11944.0,89.9727,90.0913,89.8738,90.032,11944.0
2024-10-18 14:30:00,91.03,91.15,91.02,91.13,9212.0,90.0024,90.121,89.9925,90.1012,9212.0
2024-10-18 15:00:00,91.13,91.13,91.0,91.03,7262.0,90.1012,90.1012,89.9727,90.0024,7262.0
2024-10-18 15:30:00,91.03,91.04,90.85,90.99,44465.0,90.0024,90.0122,89.8244,89.9628,44465.0
2024-10-21 09:30:00,90.59,90.94,90.52,90.88,12669.0,89.5673,89.9134,89.4981,89.854,12669.0
2024-10-21 10:00:00,90.91,91.07,90.89,90.94,11129.0,89.8837,90.0419,89.8639,89.9134,11129.0
2024-10-21 10:30:00,90.88,90.88,90.48,90.48,20608.0,89.854,89.854,89.4586,89.4586,20608.0
2024-10-21 11:00:00,90.48,90.48,90.07,90.23,8936.0,89.4586,89.4586,89.0532,89.2114,8936.0
2024-10-21 11:30:00,90.26,90.54,90.19,90.5,8188.0,89.241,89.5179,89.1718,89.4783,8188.0
2024-10-21 12:00:00,90.5,90.65,90.47,90.63,7160.0,89.4783,89.6266,89.4487,89.6069,7160.0
2024-10-21 12:30:00,90.63,90.73,90.56,90.69,11697.0,89.6069,89.7057,89.5377,89.6662,11697.0
2024-10-21 13:00:00,90.66,90.75,90.64,90.75,6141.0,89.6365,89.7255,89.6168,89.7255,6141.0
2024-10-21 13:30:00,90.73,90.75,90.6,90.6,7388.0,89.7057,89.7255,89.5772,89.5772,7388.0
2024-10-21 14:00:00,90.62,90.62,90.49,90.51,6115.0,89.597,89.597,89.4684,89.4882,6115.0
2024-10-21 14:30:00,90.54,90.54,90.43,90.46,5377.0,89.5179,89.5179,89.4091,89.4388,5377.0
2024-10-21 15:00:00,90.45,90.46,90.36,90.36,6837.0,89.4289,89.4388,89.3399,89.3399,6837.0
2024-10-21 15:30:00,90.38,90.4,90.15,90.3,52717.0,89.3597,89.3795,89.1323,89.2806,52717.0
2024-10-22 09:30:00,90.81,91.07,90.62,91.05,26760.0,89.7848,90.0419,89.597,90.0221,26760.0
2024-10-22 10:00:00,90.69,90.84,89.86,90.02,14751.0,89.6662,89.8145,88.8456,89.0038,14751.0
2024-10-22 10:30:00,89.95,90.07,89.73,89.77,1867.0,88.9345,89.0532,88.717,88.7566,1867.0
2024-10-22 11:00:00,89.75,89.88,89.67,89.76,4319.0,88.7368,88.8653,88.6577,88.7467,4319.0
2024-10-22 11:30:00,89.85,89.92,89.67,89.78,8166.0,88.8357,88.9049,88.6577,88.7665,8166.0
2024-10-22 12:00:00,89.78,89.83,89.7,89.7,4683.0,88.7665,88.8159,88.6874,88.6874,4683.0
2024-10-22 12:30:00,89.68,89.69,89.59,89.63,6633.0,88.6676,88.6775,88.5786,88.6182,6633.0
2024-10-22 13:00:00,89.63,89.63,89.56,89.58,2634.0,88.6182,88.6182,88.5489,88.5687,2634.0
2024-10-22 13:30:00,89.54,89.77,89.53,89.77,4860.0,88.5292,88.7566,88.5193,88.7566,4860.0
2024-10-22 14:00:00,89.73,89.78,89.58,89.58,5530.0,88.717,88.7665,88.5687,88.5687,5530.0
2024-10-22 14:30:00,89.59,89.6,89.45,89.58,7312.0,88.5786,88.5885,88.4402,88.5687,7312.0
2024-10-22 15:00:00,89.55,89.78,89.54,89.77,11262.0,88.5391,88.7665,88.5292,88.7566,11262.0
2024-10-22 15:30:00,89.75,89.76,89.6,89.68,48281.0,88.7368,88.7467,88.5885,88.6676,48281.0
2024-10-23 09:30:00,89.73,89.81,89.59,89.78,5354.0,88.717,88.7961,88.5786,88.7665,5354.0
2024-10-23 10:00:00,89.67,89.8,89.4,89.55,15445.0,88.6577,88.7862,88.3908,88.5391,15445.0
2024-10-23 10:30:00,89.54,89.66,89.49,89.57,8620.0,88.5292,88.6478,88.4797,88.5588,8620.0
2024-10-23 11:00:00,89.56,89.56,89.3,89.48,6527.0,88.5489,88.5489,88.2919,88.4699,6527.0
2024-10-23 11:30:00,89.46,89.81,89.46,89.8,7621.0,88.4501,88.7961,88.4501,88.7862,7621.0
2024-10-23 12:00:00,89.83,89.86,89.72,89.74,5050.0,88.8159,88.8456,88.7071,88.7269,5050.0
2024-10-23 12:30:00,89.69,89.81,89.65,89.73,3794.0,88.6775,88.7961,88.6379,88.717,3794.0
2024-10-23 13:00:00,89.7,89.7,89.46,89.53,7347.0,88.6874,88.6874,88.4501,88.5193,7347.0
2024-10-23 13:30:00,89.52,89.53,89.47,89.47,11620.0,88.5094,88.5193,88.46,88.46,11620.0
2024-10-23 14:00:00,89.45,89.45,89.1,89.33,9770.0,88.4402,88.4402,88.0941,88.3215,9770.0
2024-10-23 14:30:00,89.35,89.57,89.35,89.42,11967.0,88.3413,88.5588,88.3413,88.4105,11967.0
2024-10-23 15:00:00,89.4,89.61,89.39,89.48,12878.0,88.3908,88.5984,88.3809,88.4699,12878.0
2024-10-23 15:30:00,89.45,89.68,89.41,89.66,20136.0,88.4402,88.6676,88.4006,88.6478,20136.0
2024-10-24 09:30:00,89.65,89.73,89.28,89.59,10476.0,88.6379,88.717,88.2721,88.5786,10476.0
2024-10-24 10:00:00,89.59,89.73,89.29,89.52,15199.0,88.5786,88.717,88.282,88.5094,15199.0
2024-10-24 10:30:00,89.65,89.68,89.29,89.56,8447.0,88.6379,88.6676,88.282,88.5489,8447.0
2024-10-24 11:00:00,89.59,89.62,89.45,89.45,5861.0,88.5786,88.6083,88.4402,88.4402,5861.0
2024-10-24 11:30:00,89.39,89.43,89.2,89.33,7556.0,88.3809,88.4204,88.193,88.3215,7556.0
2024-10-24 12:00:00,89.33,89.33,89.1,89.18,17245.0,88.3215,88.3215,88.0941,88.1732,17245.0
2024-10-24 12:30:00,89.31,89.41,89.28,89.4,4493.0,88.3018,88.4006,88.2721,88.3908,4493.0
2024-10-24 13:00:00,89.39,89.51,89.39,89.51,5022.0,88.3809,88.4995,88.3809,88.4995,5022.0
2024-10-24 13:30:00,89.47,89.67,89.45,89.52,7803.0,88.46,88.6577,88.4402,88.5094,7803.0
2024-10-24 14:00:00,89.5,89.76,89.5,89.57,10694.0,88.4896,88.7467,88.4896,88.5588,10694.0
2024-10-24 14:30:00,89.55,89.58,89.49,89.57,10914.0,88.5391,88.5687,88.4797,88.5588,10914.0
2024-10-24 15:00:00,89.56,89.68,89.51,89.63,13831.0,88.5489,88.6676,88.4995,88.6182,13831.0
2024-10-24 15:30:00,89.63,89.76,89.5,89.74,50353.0,88.6182,88.7467,88.4896,88.7269,50353.0
2024-10-25 09:30:00,89.74,90.06,89.72,89.8,7171.0,88.7269,89.0433,88.7071,88.7862,7171.0
2024-10-25 10:00:00,89.87,90.11,89.78,90.04,7365.0,88.8554,89.0927,88.7665,89.0235,7365.0
2024-10-25 10:30:00,90.04,90.14,90.03,90.07,4782.0,89.0235,89.1224,89.0136,89.0532,4782.0
2024-10-25 11:00:00,90.04,90.04,89.73,89.73,8918.0,89.0235,89.0235,88.717,88.717,8918.0
2024-10-25 11:30:00,89.69,89.69,89.5,89.64,6732.0,88.6775,88.6775,88.4896,88.628,6732.0
2024-10-25 12:00:00,89.64,89.83,89.64,89.83,2020.0,88.628,88.8159,88.628,88.8159,2020.0
2024-10-25 12:30:00,89.83,89.83,89.59,89.59,5639.0,88.8159,88.8159,88.5786,88.5786,5639.0
2024-10-25 13:00:00,89.56,89.59,89.35,89.51,2778.0,88.5489,88.5786,88.3413,88.4995,2778.0
2024-10-25 13:30:00,89.51,89.51,89.28,89.29,5698.0,88.4995,88.4995,88.2721,88.282,5698.0
2024-10-25 14:00:00,89.19,89.31,89.07,89.31,4525.0,88.1831,88.3018,88.0645,88.3018,4525.0
2024-10-25 14:30:00,89.31,89.38,89.28,89.28,3969.0,88.3018,88.371,88.2721,88.2721,3969.0
2024-10-25 15:00:00,89.24,89.24,88.91,88.97,19174.0,88.2326,88.2326,87.9063,87.9656,19174.0
2024-10-25 15:30:00,88.97,89.13,88.84,88.86,33508.0,87.9656,88.1238,87.8371,87.8569,33508.0
2024-10-28 09:30:00,89.45,90.0,89.45,89.8,11016.0,88.4402,88.984,88.4402,88.7862,11016.0
2024-10-28 10:00:00,89.79,89.79,89.47,89.66,7152.0,88.7764,88.7764,88.46,88.6478,7152.0
2024-10-28 10:30:00,89.63,89.7,89.52,89.7,5029.0,88.6182,88.6874,88.5094,88.6874,5029.0
2024-10-28 11:00:00,89.69,89.69,89.44,89.44,6317.0,88.6775,88.6775,88.4303,88.4303,6317.0
2024-10-28 11:30:00,89.49,89.52,89.4,89.5,6461.0,88.4797,88.5094,88.3908,88.4896,6461.0
2024-10-28 12:00:00,89.5,89.82,89.45,89.77,12060.0,88.4896,88.806,88.4402,88.7566,12060.0
2024-10-28 12:30:00,89.76,89.77,89.45,89.45,6843.0,88.7467,88.7566,88.4402,88.4402,6843.0
2024-10-28 13:00:00,89.47,89.49,89.2,89.24,19087.0,88.46,88.4797,88.193,88.2326,19087.0
2024-10-28 13:30:00,89.22,89.3,89.19,89.22,7907.0,88.2128,88.2919,88.1831,88.2128,7907.0
2024-10-28 14:00:00,89.2,89.21,88.88,88.91,9611.0,88.193,88.2029,87.8766,87.9063,9611.0
2024-10-28 14:30:00,88.89,88.93,88.74,88.76,29790.0,87.8865,87.9261,87.7382,87.758,29790.0
2024-10-28 15:00:00,88.73,88.92,88.71,88.74,30787.0,87.7283,87.9162,87.7085,87.7382,30787.0
2024-10-28 15:30:00,88.77,88.8,88.22,88.24,114375.0,87.7679,87.7975,87.2241,87.2439,114375.0
2024-10-29 09:30:00,87.97,88.48,87.97,88.41,8685.0,86.9769,87.4811,86.9769,87.4119,8685.0
2024-10-29 10:00:00,88.46,88.89,88.3,88.8,28323.0,87.4614,87.8865,87.3032,87.7975,28323.0
2024-10-29 10:30:00,88.8,89.0,88.78,88.98,15073.0,87.7975,87.9953,87.7778,87.9755,15073.0
2024-10-29 11:00:00,89.02,89.16,88.78,88.79,7748.0,88.015,88.1535,87.7778,87.7876,7748.0
2024-10-29 11:30:00,88.83,89.17,88.79,89.14,12938.0,87.8272,88.1634,87.7876,88.1337,12938.0
2024-10-29 12:00:00,89.16,89.28,89.12,89.12,18318.0,88.1535,88.2721,88.1139,88.1139,18318.0
2024-10-29 12:30:00,89.03,89.11,88.92,89.06,8568.0,88.0249,88.104,87.9162,88.0546,8568.0
2024-10-29 13:00:00,89.09,89.09,88.9,88.91,16861.0,88.0843,88.0843,87.8964,87.9063,16861.0
2024-10-29 13:30:00,88.9,88.97,88.81,88.95,15276.0,87.8964,87.9656,87.8074,87.9458,15276.0
2024-10-29 14:00:00,88.92,88.92,88.65,88.75,10892.0,87.9162,87.9162,87.6492,87.7481,10892.0
2024-10-29 14:30:00,88.81,88.85,88.67,88.68,10076.0,87.8074,87.847,87.669,87.6789,10076.0
2024-10-29 15:00:00,88.67,88.78,88.67,88.77,12743.0,87.669,87.7778,87.669,87.7679,12743.0
2024-10-29 15:30:00,88.79,88.79,88.52,88.63,32452.0,87.7876,87.7876,87.5207,87.6294,32452.0
2024-10-30 09:30:00,88.23,88.7,87.79,88.7,8897.0,87.234,87.6987,86.7989,87.6987,8897.0
2024-10-30 10:00:00,88.64,88.89,88.37,88.78,16755.0,87.6393,87.8865,87.3724,87.7778,16755.0
2024-10-30 10:30:00,88.78,88.78,88.44,88.55,13250.0,87.7778,87.7778,87.4416,87.5504,13250.0
2024-10-30 11:00:00,88.56,88.57,88.12,88.21,11058.0,87.5602,87.5701,87.1252,87.2142,11058.0
2024-10-30 11:30:00,88.22,88.34,88.14,88.28,11138.0,87.2241,87.3427,87.145,87.2834,11138.0
2024-10-30 12:00:00,88.23,88.24,87.94,87.97,10528.0,87.234,87.2439,86.9472,86.9769,10528.0
2024-10-30 12:30:00,87.97,88.2,87.9,88.2,8784.0,86.9769,87.2043,86.9077,87.2043,8784.0
2024-10-30 13:00:00,88.17,88.35,88.17,88.22,10853.0,87.1746,87.3526,87.1746,87.2241,10853.0
2024-10-30 13:30:00,88.22,88.26,88.12,88.14,12216.0,87.2241,87.2636,87.1252,87.145,12216.0
2024-10-30 14:00:00,88.12,88.31,88.06,88.14,13550.0,87.1252,87.3131,87.0659,87.145,13550.0
2024-10-30 14:30:00,88.11,88.26,88.1,88.22,27756.0,87.1153,87.2636,87.1054,87.2241,27756.0
2024-10-30 15:00:00,88.22,88.32,88.15,88.24,30733.0,87.2241,87.3229,87.1549,87.2439,30733.0
2024-10-30 15:30:00,88.23,88.25,87.97,88.19,71083.0,87.234,87.2537,86.9769,87.1944,71083.0
2024-10-31 09:30:00,88.17,88.47,87.8,88.38,15828.0,87.1746,87.4713,86.8088,87.3823,15828.0
2024-10-31 10:00:00,88.32,88.35,87.79,87.87,18119.0,87.3229,87.3526,86.7989,86.878,18119.0
2024-10-31 10:30:00,87.91,88.07,87.87,87.95,11005.0,86.9176,87.0758,86.878,86.9571,11005.0
2024-10-31 11:00:00,87.94,88.0,87.79,87.98,18607.0,86.9472,87.0066,86.7989,86.9868,18607.0
2024-10-31 11:30:00,87.99,88.03,87.69,87.69,7407.0,86.9967,87.0362,86.7001,86.7001,7407.0
2024-10-31 12:00:00,87.72,87.78,87.59,87.77,8837.0,86.7297,86.789,86.6012,86.7792,8837.0
2024-10-31 12:30:00,87.76,87.86,87.63,87.85,10474.0,86.7693,86.8681,86.6407,86.8583,10474.0
2024-10-31 13:00:00,87.89,88.2,87.6,88.11,88032.0,86.8978,87.2043,86.6111,87.1153,88032.0
2024-10-31 13:30:00,88.14,88.16,88.0,88.14,5643.0,87.145,87.1648,87.0066,87.145,5643.0
2024-10-31 14:00:00,88.18,88.18,88.12,88.15,3300.0,87.1845,87.1845,87.1252,87.1549,3300.0
2024-10-31 14:30:00,88.19,88.2,88.03,88.16,20976.0,87.1944,87.2043,87.0362,87.1648,20976.0
2024-10-31 15:00:00,88.17,88.29,87.96,88.21,27962.0,87.1746,87.2933,86.967,87.2142,27962.0
2024-10-31 15:30:00,88.22,88.22,87.65,87.72,65017.0,87.2241,87.2241,86.6605,86.7297,65017.0
2024-11-01 09:30:00,87.74,88.31,87.74,88.18,8855.0,86.7495,87.3131,86.7495,87.1845,8855.0
2024-11-01 10:00:00,88.17,88.38,88.01,88.31,11426.0,87.1746,87.3823,87.0164,87.3131,11426.0
2024-11-01 10:30:00,88.36,88.36,87.99,88.13,7443.0,87.3625,87.3625,86.9967,87.1351,7443.0
2024-11-01 11:00:00,88.13,88.36,88.12,88.28,6430.0,87.1351,87.3625,87.1252,87.2834,6430.0
2024-11-01 11:30:00,88.28,88.43,88.19,88.31,9169.0,87.2834,87.4317,87.1944,87.3131,9169.0
2024-11-01 12:00:00,88.38,88.43,88.26,88.28,7149.0,87.3823,87.4317,87.2636,87.2834,7149.0
2024-11-01 12:30:00,88.29,88.33,88.11,88.2,6506.0,87.2933,87.3328,87.1153,87.2043,6506.0
2024-11-01 13:00:00,88.16,88.19,88.07,88.19,3608.0,87.1648,87.1944,87.0758,87.1944,3608.0
2024-11-01 13:30:00,88.12,88.24,87.92,88.15,11720.0,87.1252,87.2439,86.9275,87.1549,11720.0
2024-11-01 14:00:00,88.19,88.34,88.13,88.34,10082.0,87.1944,87.3427,87.1351,87.3427,10082.0
2024-11-01 14:30:00,88.33,88.42,88.32,88.4,10069.0,87.3328,87.4218,87.3229,87.402,10069.0
2024-11-01 15:00:00,88.39,88.44,88.26,88.26,12314.0,87.3922,87.4416,87.2636,87.2636,12314.0
2024-11-01 15:30:00,88.24,88.29,87.99,88.06,96365.0,87.2439,87.2933,86.9967,87.0659,96365.0
2024-11-04 09:30:00,88.25,88.39,87.6,88.39,9797.0,87.2537,87.3922,86.6111,87.3922,9797.0
2024-11-04 10:00:00,88.06,88.49,88.06,88.45,6445.0,87.0659,87.491,87.0659,87.4515,6445.0
2024-11-04 10:30:00,88.35,88.68,88.25,88.5,15816.0,87.3526,87.6789,87.2537,87.5009,15816.0
2024-11-04 11:00:00,88.54,88.56,88.19,88.26,6932.0,87.5405,87.5602,87.1944,87.2636,6932.0
2024-11-04 11:30:00,88.22,88.28,88.05,88.05,19080.0,87.2241,87.2834,87.056,87.056,19080.0
2024-11-04 12:00:00,88.13,88.52,88.13,88.52,4540.0,87.1351,87.5207,87.1351,87.5207,4540.0
2024-11-04 12:30:00,88.49,88.58,88.44,88.5,6798.0,87.491,87.58,87.4416,87.5009,6798.0
2024-11-04 13:00:00,88.48,88.51,88.21,88.51,7991.0,87.4811,87.5108,87.2142,87.5108,7991.0
2024-11-04 13:30:00,88.44,88.62,88.43,88.57,7725.0,87.4416,87.6196,87.4317,87.5701,7725.0
2024-11-04 14:00:00,88.54,88.58,88.48,88.49,7021.0,87.5405,87.58,87.4811,87.491,7021.0
2024-11-04 14:30:00,88.49,88.55,88.46,88.48,9003.0,87.491,87.5504,87.4614,87.4811,9003.0
2024-11-04 15:00:00,88.5,88.58,88.4,88.44,11875.0,87.5009,87.58,87.402,87.4416,11875.0
2024-11-04 15:30:00,88.36,88.52,88.24,88.52,53956.0,87.3625,87.5207,87.2439,87.5207,53956.0
2024-11-05 09:30:00,88.71,88.99,88.62,88.96,22287.0,87.7085,87.9854,87.6196,87.9557,22287.0
2024-11-05 10:00:00,88.86,89.0,88.67,88.9,14094.0,87.8569,87.9953,87.669,87.8964,14094.0
2024-11-05 10:30:00,88.87,89.09,88.75,88.75,14417.0,87.8667,88.0843,87.7481,87.7481,14417.0
2024-11-05 11:00:00,88.75,88.94,88.69,88.9,10087.0,87.7481,87.9359,87.6888,87.8964,10087.0
2024-11-05 11:30:00,88.9,88.99,88.88,88.92,20356.0,87.8964,87.9854,87.8766,87.9162,20356.0
2024-11-05 12:00:00,88.88,88.93,88.8,88.91,4006.0,87.8766,87.9261,87.7975,87.9063,4006.0
2024-11-05 12:30:00,88.89,89.02,88.88,89.02,10433.0,87.8865,88.015,87.8766,88.015,10433.0
2024-11-05 13:00:00,88.97,88.99,88.77,88.86,3954.0,87.9656,87.9854,87.7679,87.8569,3954.0
2024-11-05 13:30:00,88.84,89.03,88.84,89.03,12009.0,87.8371,88.0249,87.8371,88.0249,12009.0
2024-11-05 14:00:00,89.0,89.07,88.96,88.99,6600.0,87.9953,88.0645,87.9557,87.9854,6600.0
2024-11-05 14:30:00,89.0,89.04,88.94,88.96,8696.0,87.9953,88.0348,87.9359,87.9557,8696.0
2024-11-05 15:00:00,88.95,88.99,88.93,88.96,5200.0,87.9458,87.9854,87.9261,87.9557,5200.0
2024-11-05 15:30:00,88.95,89.35,88.95,89.33,66393.0,87.9458,88.3413,87.9458,88.3215,66393.0
2024-11-06 09:30:00,91.54,91.84,91.22,91.36,48930.0,90.5066,90.8032,90.1902,90.3286,48930.0
2024-11-06 10:00:00,91.5,91.97,91.3,91.49,13891.0,90.467,90.9317,90.2693,90.4572,13891.0
2024-11-06 10:30:00,91.49,91.6,90.94,91.16,23782.0,90.4572,90.5659,89.9134,90.1309,23782.0
2024-11-06 11:00:00,91.17,91.32,91.05,91.17,14738.0,90.1408,90.2891,90.0221,90.1408,14738.0
2024-11-06 11:30:00,91.17,91.46,90.9,90.95,24810.0,90.1408,90.4275,89.8738,89.9233,24810.0
2024-11-06 12:00:00,90.91,91.07,90.69,90.88,34291.0,89.8837,90.0419,89.6662,89.854,34291.0
2024-11-06 12:30:00,90.88,91.04,90.79,90.97,11292.0,89.854,90.0122,89.7651,89.943,11292.0
2024-11-06 13:00:00,90.95,91.08,90.9,91.05,10728.0,89.9233,90.0518,89.8738,90.0221,10728.0
2024-11-06 13:30:00,91.06,91.16,90.96,91.07,6605.0,90.032,90.1309,89.9331,90.0419,6605.0
2024-11-06 14:00:00,91.07,91.13,90.97,91.11,9361.0,90.0419,90.1012,89.943,90.0815,9361.0
2024-11-06 14:30:00,91.12,91.14,90.8,90.9,28059.0,90.0913,90.1111,89.775,89.8738,28059.0
2024-11-06 15:00:00,90.87,91.12,90.85,91.12,52728.0,89.8442,90.0913,89.8244,90.0913,52728.0
2024-11-06 15:30:00,91.1,91.31,90.97,91.02,74672.0,90.0716,90.2792,89.943,89.9925,74672.0
2024-11-07 09:30:00,90.83,91.84,90.83,91.84,16749.0,89.8046,90.8032,89.8046,90.8032,16749.0
2024-11-07 10:00:00,91.8,92.06,91.58,92.0,16281.0,90.7637,91.0207,90.5461,90.9614,16281.0
2024-11-07 10:30:00,92.0,92.0,91.76,91.85,6080.0,90.9614,90.9614,90.7241,90.8131,6080.0
2024-11-07 11:00:00,91.86,91.95,91.61,91.78,11486.0,90.823,90.912,90.5758,90.7439,11486.0
2024-11-07 11:30:00,91.76,91.97,91.75,91.89,5200.0,90.7241,90.9317,90.7142,90.8526,5200.0
2024-11-07 12:00:00,91.88,92.08,91.84,92.05,7266.0,90.8428,91.0405,90.8032,91.0108,7266.0
2024-11-07 12:30:00,92.09,92.11,91.95,92.02,6234.0,91.0504,91.0702,90.912,90.9812,6234.0
2024-11-07 13:00:00,92.02,92.28,92.02,92.18,7240.0,90.9812,91.2382,90.9812,91.1394,7240.0
2024-11-07 13:30:00,92.16,92.22,92.14,92.18,5780.0,91.1196,91.1789,91.0998,91.1394,5780.0
2024-11-07 14:00:00,92.15,92.38,92.06,92.34,15614.0,91.1097,91.3371,91.0207,91.2976,15614.0
2024-11-07 14:30:00,92.34,92.4,92.05,92.26,9395.0,91.2976,91.3569,91.0108,91.2185,9395.0
2024-11-07 15:00:00,92.26,92.46,92.18,92.3,16283.0,91.2185,91.4162,91.1394,91.258,16283.0
2024-11-07 15:30:00,92.31,92.31,92.03,92.15,63961.0,91.2679,91.2679,90.9911,91.1097,63961.0
2024-11-08 09:30:00,92.35,92.53,92.14,92.39,12074.0,91.3075,91.4854,91.0998,91.347,12074.0
2024-11-08 10:00:00,92.52,92.71,92.33,92.64,10449.0,91.4755,91.6634,91.2877,91.5942,10449.0
2024-11-08 10:30:00,92.7,92.85,92.56,92.8,21615.0,91.6535,91.8018,91.5151,91.7524,21615.0
2024-11-08 11:00:00,92.82,92.84,92.61,92.61,18221.0,91.7721,91.7919,91.5645,91.5645,18221.0
2024-11-08 11:30:00,92.57,92.57,92.44,92.49,16182.0,91.525,91.525,91.3964,91.4459,16182.0
2024-11-08 12:00:00,92.5,92.51,92.31,92.36,30696.0,91.4558,91.4656,91.2679,91.3173,30696.0
2024-11-08 12:30:00,92.35,92.57,92.35,92.54,10482.0,91.3075,91.525,91.3075,91.4953,10482.0
2024-11-08 13:00:00,92.54,92.55,92.37,92.38,3747.0,91.4953,91.5052,91.3272,91.3371,3747.0
2024-11-08 13:30:00,92.38,92.47,92.36,92.47,6927.0,91.3371,91.4261,91.3173,91.4261,6927.0
2024-11-08 14:00:00,92.46,92.59,92.45,92.48,6395.0,91.4162,91.5447,91.4063,91.436,6395.0
2024-11-08 14:30:00,92.49,92.54,92.38,92.4,10515.0,91.4459,91.4953,91.3371,91.3569,10515.0
2024-11-08 15:00:00,92.39,92.39,92.23,92.24,16261.0,91.347,91.347,91.1888,91.1987,16261.0
2024-11-08 15:30:00,92.25,92.25,92.07,92.2,105105.0,91.2086,91.2086,91.0306,91.1591,105105.0
2024-11-11 09:30:00,92.51,93.27,92.13,93.26,13185.0,91.4656,92.2171,91.0899,92.2072,13185.0
2024-11-11 10:00:00,93.28,93.28,92.94,93.09,28627.0,92.227,92.227,91.8908,92.0391,28627.0
2024-11-11 10:30:00,93.0,93.29,92.98,93.29,10202.0,91.9501,92.2368,91.9303,92.2368,10202.0
2024-11-11 11:00:00,93.27,93.3,93.06,93.09,6072.0,92.2171,92.2467,92.0094,92.0391,6072.0
2024-11-11 11:30:00,93.14,93.34,93.14,93.31,11308.0,92.0885,92.2863,92.0885,92.2566,11308.0
2024-11-11 12:00:00,93.3,93.33,93.24,93.28,9487.0,92.2467,92.2764,92.1874,92.227,9487.0
2024-11-11 12:30:00,93.26,93.26,93.02,93.02,9887.0,92.2072,92.2072,91.9699,91.9699,9887.0
2024-11-11 13:00:00,93.0,93.13,92.94,93.06,19294.0,91.9501,92.0786,91.8908,92.0094,19294.0
2024-11-11 13:30:00,93.07,93.11,92.98,93.09,22175.0,92.0193,92.0589,91.9303,92.0391,22175.0
2024-11-11 14:00:00,93.09,93.09,92.82,92.91,44304.0,92.0391,92.0391,91.7721,91.8611,44304.0
2024-11-11 14:30:00,92.9,92.95,92.62,92.81,42928.0,91.8512,91.9007,91.5744,91.7623,42928.0
2024-11-11 15:00:00,92.79,92.87,92.73,92.81,72207.0,91.7425,91.8216,91.6832,91.7623,72207.0
2024-11-11 15:30:00,92.83,92.92,92.74,92.91,43374.0,91.782,91.871,91.693,91.8611,43374.0
2024-11-12 09:30:00,92.7,93.31,92.44,92.98,16573.0,91.6535,92.2566,91.3964,91.9303,16573.0
2024-11-12 10:00:00,92.95,93.32,92.87,93.23,18343.0,91.9007,92.2665,91.8216,92.1775,18343.0
2024-11-12 10:30:00,93.23,93.24,92.98,93.05,16856.0,92.1775,92.1874,91.9303,91.9995,16856.0
2024-11-12 11:00:00,93.01,93.05,92.8,92.93,20248.0,91.96,91.9995,91.7524,91.8809,20248.0
2024-11-12 11:30:00,92.9,92.9,92.68,92.78,10062.0,91.8512,91.8512,91.6337,91.7326,10062.0
2024-11-12 12:00:00,92.77,92.96,92.73,92.96,17710.0,91.7227,91.9106,91.6832,91.9106,17710.0
2024-11-12 12:30:00,92.97,92.97,92.63,92.68,24235.0,91.9205,91.9205,91.5843,91.6337,24235.0
2024-11-12 13:00:00,92.65,92.9,92.59,92.87,34136.0,91.6041,91.8512,91.5447,91.8216,34136.0
2024-11-12 13:30:00,92.87,93.09,92.74,93.06,74643.0,91.8216,92.0391,91.693,92.0094,74643.0
2024-11-12 14:00:00,93.04,93.11,92.84,92.91,32702.0,91.9897,92.0589,91.7919,91.8611,32702.0
2024-11-12 14:30:00,92.89,92.96,92.78,92.83,52127.0,91.8414,91.9106,91.7326,91.782,52127.0
2024-11-12 15:00:00,92.81,92.94,92.78,92.85,66100.0,91.7623,91.8908,91.7326,91.8018,66100.0
2024-11-12 15:30:00,92.86,93.02,92.62,92.75,114185.0,91.8117,91.9699,91.5744,91.7029,114185.0
2024-11-13 09:30:00,85.3,88.89,82.01,88.28,579916.0,84.337,87.8865,81.0842,87.2834,579916.0
2024-11-13 10:00:00,88.55,89.43,86.95,87.93,210632.0,87.5504,88.4204,85.9684,86.9373,210632.0
2024-11-13 10:30:00,88.1,88.88,87.56,88.72,153077.0,87.1054,87.8766,86.5715,87.7184,153077.0
2024-11-13 11:00:00,88.72,89.47,88.42,88.52,400391.0,87.7184,88.46,87.4218,87.5207,400391.0
2024-11-13 11:30:00,88.52,88.88,88.0,88.46,96344.0,87.5207,87.8766,87.0066,87.4614,96344.0
2024-11-13 12:00:00,88.46,88.67,88.25,88.53,63152.0,87.4614,87.669,87.2537,87.5306,63152.0
2024-11-13 12:30:00,88.59,88.8,88.43,88.66,56739.0,87.5899,87.7975,87.4317,87.6591,56739.0
2024-11-13 13:00:00,88.73,88.82,88.39,88.56,96483.0,87.7283,87.8173,87.3922,87.5602,96483.0
2024-11-13 13:30:00,88.52,88.57,88.15,88.29,85958.0,87.5207,87.5701,87.1549,87.2933,85958.0
2024-11-13 14:00:00,88.31,88.58,88.17,88.56,50171.0,87.3131,87.58,87.1746,87.5602,50171.0
2024-11-13 14:30:00,88.55,88.59,88.4,88.53,69577.0,87.5504,87.5899,87.402,87.5306,69577.0
2024-11-13 15:00:00,88.54,89.03,88.53,88.59,124722.0,87.5405,88.0249,87.5306,87.5899,124722.0
2024-11-13 15:30:00,88.59,88.92,87.59,87.75,358619.0,87.5899,87.9162,86.6012,86.7594,358619.0
2024-11-14 09:30:00,87.33,88.49,86.69,87.1,64346.0,86.3441,87.491,85.7113,86.1167,64346.0
2024-11-14 10:00:00,87.1,87.12,86.04,86.43,34711.0,86.1167,86.1365,85.0687,85.4543,34711.0
2024-11-14 10:30:00,86.43,86.68,86.1,86.57,27194.0,85.4543,85.7015,85.128,85.5927,27194.0
2024-11-14 11:00:00,86.56,86.61,86.09,86.26,20409.0,85.5828,85.6323,85.1181,85.2862,20409.0
2024-11-14 11:30:00,86.3,86.39,85.94,86.06,23988.0,85.3258,85.4147,84.9698,85.0885,23988.0
2024-11-14 12:00:00,86.04,86.1,85.9,85.95,21205.0,85.0687,85.128,84.9303,84.9797,21205.0
2024-11-14 12:30:00,85.98,86.07,85.73,86.06,19675.0,85.0094,85.0983,84.7622,85.0885,19675.0
2024-11-14 13:00:00,86.12,86.27,85.98,86.13,20129.0,85.1478,85.2961,85.0094,85.1577,20129.0
2024-11-14 13:30:00,86.14,86.32,85.98,86.2,28617.0,85.1676,85.3455,85.0094,85.2269,28617.0
2024-11-14 14:00:00,86.24,86.25,85.81,86.17,29873.0,85.2664,85.2763,84.8413,85.1972,29873.0
2024-11-14 14:30:00,86.22,86.3,86.07,86.24,27717.0,85.2467,85.3258,85.0983,85.2664,27717.0
2024-11-14 15:00:00,86.24,86.24,85.94,85.98,59115.0,85.2664,85.2664,84.9698,85.0094,59115.0
2024-11-14 15:30:00,85.99,86.23,85.54,85.7,188002.0,85.0193,85.2565,84.5743,84.7325,188002.0
2024-11-15 09:30:00,85.52,85.66,84.86,84.99,38249.0,84.5546,84.693,83.902,84.0305,38249.0
2024-11-15 10:00:00,84.85,85.02,84.24,84.34,33206.0,83.8921,84.0602,83.289,83.3879,33206.0
2024-11-15 10:30:00,84.43,84.6,84.1,84.14,38103.0,83.4769,83.6449,83.1506,83.1901,38103.0
2024-11-15 11:00:00,84.11,84.19,83.93,84.08,23854.0,83.1605,83.2396,82.9825,83.1308,23854.0
2024-11-15 11:30:00,84.04,84.36,83.67,84.26,39676.0,83.0913,83.4077,82.7254,83.3088,39676.0
2024-11-15 12:00:00,84.34,84.59,84.11,84.11,24266.0,83.3879,83.6351,83.1605,83.1605,24266.0
2024-11-15 12:30:00,84.17,84.46,84.1,84.45,31536.0,83.2198,83.5065,83.1506,83.4966,31536.0
2024-11-15 13:00:00,84.46,84.51,84.28,84.34,18273.0,83.5065,83.556,83.3286,83.3879,18273.0
2024-11-15 13:30:00,84.32,84.44,84.15,84.39,16701.0,83.3681,83.4867,83.2,83.4373,16701.0
2024-11-15 14:00:00,84.43,84.44,84.17,84.22,16817.0,83.4769,83.4867,83.2198,83.2692,16817.0
2024-11-15 14:30:00,84.19,84.27,84.05,84.1,22260.0,83.2396,83.3187,83.1012,83.1506,22260.0
2024-11-15 15:00:00,84.09,84.23,83.96,83.96,28920.0,83.1407,83.2791,83.0122,83.0122,28920.0
2024-11-15 15:30:00,83.98,84.32,83.91,83.97,142005.0,83.0319,83.3681,82.9627,83.0221,142005.0
2024-11-18 09:30:00,83.98,84.89,83.97,84.76,24661.0,83.0319,83.9317,83.0221,83.8031,24661.0
2024-11-18 10:00:00,84.76,84.95,84.01,84.09,34256.0,83.8031,83.991,83.0616,83.1407,34256.0
2024-11-18 10:30:00,84.12,84.28,83.91,84.0,7195.0,83.1704,83.3286,82.9627,83.0517,7195.0
2024-11-18 11:00:00,83.95,83.98,83.62,83.79,15038.0,83.0023,83.0319,82.676,82.8441,15038.0
2024-11-18 11:30:00,83.8,84.3,83.8,83.98,29904.0,82.854,83.3483,82.854,83.0319,29904.0
2024-11-18 12:00:00,84.01,84.19,83.95,84.07,28927.0,83.0616,83.2396,83.0023,83.1209,28927.0
2024-11-18 12:30:00,84.06,84.49,83.99,84.48,25616.0,83.111,83.5362,83.0418,83.5263,25616.0
2024-11-18 13:00:00,84.51,84.52,84.12,84.15,30063.0,83.556,83.5658,83.1704,83.2,30063.0
2024-11-18 13:30:00,84.19,84.38,84.08,84.16,27391.0,83.2396,83.4274,83.1308,83.2099,27391.0
2024-11-18 14:00:00,84.09,84.34,84.04,84.28,24642.0,83.1407,83.3879,83.0913,83.3286,24642.0
2024-11-18 14:30:00,84.28,84.32,84.15,84.21,23345.0,83.3286,83.3681,83.2,83.2593,23345.0
2024-11-18 15:00:00,84.17,84.24,84.07,84.08,20566.0,83.2198,83.289,83.1209,83.1308,20566.0
2024-11-18 15:30:00,84.06,84.08,83.85,84.02,61703.0,83.111,83.1308,82.9034,83.0715,61703.0
2024-11-19 09:30:00,83.25,83.66,83.02,83.3,41631.0,82.3102,82.7156,82.0828,82.3596,41631.0
2024-11-19 10:00:00,83.31,83.42,82.94,82.99,25306.0,82.3695,82.4783,82.0037,82.0531,25306.0
2024-11-19 10:30:00,82.99,83.19,82.93,83.12,15375.0,82.0531,82.2509,81.9938,82.1817,15375.0
2024-11-19 11:00:00,83.12,83.21,83.11,83.19,13364.0,82.1817,82.2706,82.1718,82.2509,13364.0
2024-11-19 11:30:00,83.15,83.32,83.07,83.32,15625.0,82.2113,82.3794,82.1322,82.3794,15625.0
2024-11-19 12:00:00,83.36,83.36,83.17,83.26,10163.0,82.4189,82.4189,82.2311,82.3201,10163.0
2024-11-19 12:30:00,83.28,83.41,83.26,83.32,23349.0,82.3398,82.4684,82.3201,82.3794,23349.0
2024-11-19 13:00:00,83.26,83.26,83.01,83.02,18535.0,82.3201,82.3201,82.0729,82.0828,18535.0
2024-11-19 13:30:00,83.04,83.07,82.96,83.04,11211.0,82.1026,82.1322,82.0235,82.1026,11211.0
2024-11-19 14:00:00,83.03,83.28,82.84,83.28,48741.0,82.0927,82.3398,81.9048,82.3398,48741.0
2024-11-19 14:30:00,83.28,83.31,82.91,82.91,27283.0,82.3398,82.3695,81.974,81.974,27283.0
2024-11-19 15:00:00,82.91,82.91,82.77,82.87,56196.0,81.974,81.974,81.8356,81.9345,56196.0
2024-11-19 15:30:00,82.87,83.11,82.8,82.97,73499.0,81.9345,82.1718,81.8653,82.0333,73499.0
2024-11-20 09:30:00,82.84,83.51,82.84,83.51,20811.0,81.9048,82.5672,81.9048,82.5672,20811.0
2024-11-20 10:00:00,83.42,83.5,82.97,83.32,33221.0,82.4783,82.5574,82.0333,82.3794,33221.0
2024-11-20 10:30:00,83.33,83.53,83.11,83.28,8986.0,82.3893,82.587,82.1718,82.3398,8986.0
2024-11-20 11:00:00,83.34,83.35,83.0,83.06,7050.0,82.3992,82.4091,82.063,82.1223,7050.0
2024-11-20 11:30:00,83.06,83.53,82.99,83.48,23998.0,82.1223,82.587,82.0531,82.5376,23998.0
2024-11-20 12:00:00,83.48,83.58,83.35,83.45,24074.0,82.5376,82.6365,82.4091,82.5079,24074.0
2024-11-20 12:30:00,83.45,83.54,83.29,83.31,22340.0,82.5079,82.5969,82.3497,82.3695,22340.0
2024-11-20 13:00:00,83.29,83.43,83.15,83.34,12138.0,82.3497,82.4882,82.2113,82.3992,12138.0
2024-11-20 13:30:00,83.37,83.39,83.27,83.28,12056.0,82.4288,82.4486,82.33,82.3398,12056.0
2024-11-20 14:00:00,83.29,83.53,83.29,83.47,22830.0,82.3497,82.587,82.3497,82.5277,22830.0
2024-11-20 14:30:00,83.47,83.65,83.47,83.56,14101.0,82.5277,82.7057,82.5277,82.6167,14101.0
2024-11-20 15:00:00,83.54,83.57,83.41,83.41,14173.0,82.5969,82.6266,82.4684,82.4684,14173.0
2024-11-20 15:30:00,83.45,83.78,83.35,83.71,90752.0,82.5079,82.8342,82.4091,82.765,90752.0
2024-11-21 09:30:00,84.03,84.44,83.97,84.28,13625.0,83.0814,83.4867,83.0221,83.3286,13625.0
2024-11-21 10:00:00,84.2,84.66,84.2,84.51,32215.0,83.2495,83.7043,83.2495,83.556,32215.0
2024-11-21 10:30:00,84.52,85.0,84.5,84.91,13127.0,83.5658,84.0404,83.5461,83.9514,13127.0
2024-11-21 11:00:00,84.82,84.91,84.78,84.86,10835.0,83.8625,83.9514,83.8229,83.902,10835.0
2024-11-21 11:30:00,84.83,84.97,84.72,84.86,11383.0,83.8723,84.0108,83.7636,83.902,11383.0
2024-11-21 12:00:00,84.86,85.0,84.62,84.99,20140.0,83.902,84.0404,83.6647,84.0305,20140.0
2024-11-21 12:30:00,84.98,85.07,84.91,85.03,20720.0,84.0207,84.1096,83.9514,84.0701,20720.0
2024-11-21 13:00:00,84.99,85.32,84.99,85.27,13532.0,84.0305,84.3568,84.0305,84.3074,13532.0
2024-11-21 13:30:00,85.31,85.31,84.92,85.02,18241.0,84.3469,84.3469,83.9613,84.0602,18241.0
2024-11-21 14:00:00,85.02,85.03,84.64,84.76,73467.0,84.0602,84.0701,83.6845,83.8031,73467.0
2024-11-21 14:30:00,84.76,85.18,84.68,85.11,12603.0,83.8031,84.2184,83.724,84.1492,12603.0
2024-11-21 15:00:00,85.11,85.25,84.95,85.16,13919.0,84.1492,84.2876,83.991,84.1986,13919.0
2024-11-21 15:30:00,85.16,85.27,85.06,85.2,46045.0,84.1986,84.3074,84.0997,84.2382,46045.0
2024-11-22 09:30:00,84.98,85.96,84.91,85.73,21922.0,84.0207,84.9896,83.9514,84.7622,21922.0
2024-11-22 10:00:00,85.81,85.85,85.34,85.45,12108.0,84.8413,84.8808,84.3766,84.4853,12108.0
2024-11-22 10:30:00,85.47,85.92,85.33,85.85,10099.0,84.5051,84.95,84.3667,84.8808,10099.0
2024-11-22 11:00:00,85.88,85.88,85.45,85.53,14917.0,84.9105,84.9105,84.4853,84.5644,14917.0
2024-11-22 11:30:00,85.53,85.58,85.42,85.55,8614.0,84.5644,84.6139,84.4557,84.5842,8614.0
2024-11-22 12:00:00,85.55,85.83,85.5,85.75,7776.0,84.5842,84.8611,84.5348,84.782,7776.0
2024-11-22 12:30:00,85.74,85.74,85.57,85.66,11084.0,84.7721,84.7721,84.604,84.693,11084.0
2024-11-22 13:00:00,85.63,85.67,85.58,85.64,8935.0,84.6633,84.7029,84.6139,84.6732,8935.0
2024-11-22 13:30:00,85.64,85.65,85.33,85.34,10137.0,84.6732,84.6831,84.3667,84.3766,10137.0
2024-11-22 14:00:00,85.34,85.59,85.3,85.58,20559.0,84.3766,84.6238,84.337,84.6139,20559.0
2024-11-22 14:30:00,85.59,85.7,85.52,85.57,26266.0,84.6238,84.7325,84.5546,84.604,26266.0
2024-11-22 15:00:00,85.57,85.59,85.4,85.44,42883.0,84.604,84.6238,84.4359,84.4755,42883.0
2024-11-22 15:30:00,85.47,85.81,85.4,85.65,49721.0,84.5051,84.8413,84.4359,84.6831,49721.0
2024-11-25 09:30:00,86.21,87.4,86.06,87.22,15835.0,85.2368,86.4133,85.0885,86.2354,15835.0
2024-11-25 10:00:00,87.3,87.56,87.18,87.36,25161.0,86.3145,86.5715,86.1958,86.3738,25161.0
2024-11-25 10:30:00,87.39,87.61,87.38,87.56,10680.0,86.4034,86.621,86.3936,86.5715,10680.0
2024-11-25 11:00:00,87.53,87.6,87.31,87.31,9667.0,86.5419,86.6111,86.3243,86.3243,9667.0
2024-11-25 11:30:00,87.37,87.37,87.03,87.21,9366.0,86.3837,86.3837,86.0475,86.2255,9366.0
2024-11-25 12:00:00,87.15,87.21,86.91,87.0,30944.0,86.1662,86.2255,85.9289,86.0178,30944.0
2024-11-25 12:30:00,87.04,87.14,86.81,87.14,12940.0,86.0574,86.1563,85.83,86.1563,12940.0
2024-11-25 13:00:00,87.06,87.3,87.06,87.24,11624.0,86.0772,86.3145,86.0772,86.2551,11624.0
2024-11-25 13:30:00,87.25,87.4,87.24,87.39,9616.0,86.265,86.4133,86.2551,86.4034,9616.0
2024-11-25 14:00:00,87.35,87.44,87.31,87.38,11137.0,86.3639,86.4529,86.3243,86.3936,11137.0
2024-11-25 14:30:00,87.38,87.42,87.24,87.28,10108.0,86.3936,86.4331,86.2551,86.2947,10108.0
2024-11-25 15:00:00,87.27,87.32,86.7,87.32,57405.0,86.2848,86.3342,85.7212,86.3342,57405.0
2024-11-25 15:30:00,87.29,87.6,87.03,87.3,126936.0,86.3046,86.6111,86.0475,86.3145,126936.0
2024-11-26 09:30:00,87.5,87.53,86.84,87.17,24689.0,86.5122,86.5419,85.8597,86.1859,24689.0
2024-11-26 10:00:00,87.21,87.25,86.72,86.8,26626.0,86.2255,86.265,85.741,85.8201,26626.0
2024-11-26 10:30:00,86.8,87.01,86.64,86.8,26343.0,85.8201,86.0277,85.6619,85.8201,26343.0
2024-11-26 11:00:00,86.87,86.87,86.46,86.79,25407.0,85.8893,85.8893,85.4839,85.8102,25407.0
2024-11-26 11:30:00,86.8,87.11,86.76,86.81,14693.0,85.8201,86.1266,85.7806,85.83,14693.0
2024-11-26 12:00:00,86.8,87.06,86.8,86.97,17258.0,85.8201,86.0772,85.8201,85.9882,17258.0
2024-11-26 12:30:00,87.03,87.18,87.0,87.18,11020.0,86.0475,86.1958,86.0178,86.1958,11020.0
2024-11-26 13:00:00,87.11,87.25,87.06,87.13,8023.0,86.1266,86.265,86.0772,86.1464,8023.0
2024-11-26 13:30:00,87.1,87.52,87.1,87.49,37602.0,86.1167,86.532,86.1167,86.5023,37602.0
2024-11-26 14:00:00,87.47,87.61,87.44,87.48,26464.0,86.4825,86.621,86.4529,86.4924,26464.0
2024-11-26 14:30:00,87.47,87.59,87.34,87.45,24346.0,86.4825,86.6012,86.354,86.4628,24346.0
2024-11-26 15:00:00,87.45,87.5,87.14,87.15,19222.0,86.4628,86.5122,86.1563,86.1662,19222.0
2024-11-26 15:30:00,87.17,87.45,87.13,87.35,67164.0,86.1859,86.4628,86.1464,86.3639,67164.0
2024-11-27 09:30:00,87.46,87.6,87.19,87.19,22284.0,86.4727,86.6111,86.2057,86.2057,22284.0
2024-11-27 10:00:00,87.25,87.29,86.93,87.21,13084.0,86.265,86.3046,85.9486,86.2255,13084.0
2024-11-27 10:30:00,87.16,87.24,86.8,86.85,10276.0,86.176,86.2551,85.8201,85.8695,10276.0
2024-11-27 11:00:00,86.84,86.95,86.75,86.83,12006.0,85.8597,85.9684,85.7707,85.8498,12006.0
2024-11-27 11:30:00,86.78,87.09,86.78,86.96,16667.0,85.8003,86.1068,85.8003,85.9783,16667.0
2024-11-27 12:00:00,86.96,87.11,86.9,87.09,11235.0,85.9783,86.1266,85.919,86.1068,11235.0
2024-11-27 12:30:00,87.06,87.1,87.0,87.06,9537.0,86.0772,86.1167,86.0178,86.0772,9537.0
2024-11-27 13:00:00,87.05,87.06,86.84,86.9,43177.0,86.0673,86.0772,85.8597,85.919,43177.0
2024-11-27 13:30:00,86.81,86.86,86.68,86.7,20821.0,85.83,85.8794,85.7015,85.7212,20821.0
2024-11-27 14:00:00,86.65,87.06,86.65,87.06,11832.0,85.6718,86.0772,85.6718,86.0772,11832.0
2024-11-27 14:30:00,87.06,87.14,86.92,87.13,25634.0,86.0772,86.1563,85.9388,86.1464,25634.0
2024-11-27 15:00:00,87.13,87.17,86.92,87.15,29605.0,86.1464,86.1859,85.9388,86.1662,29605.0
2024-11-27 15:30:00,87.14,87.31,87.06,87.2,43895.0,86.1563,86.3243,86.0772,86.2156,43895.0
2024-11-29 09:30:00,87.27,87.76,87.27,87.55,20516.0,86.2848,86.7693,86.2848,86.5616,20516.0
2024-11-29 10:00:00,87.48,87.58,87.27,87.48,15278.0,86.4924,86.5913,86.2848,86.4924,15278.0
2024-11-29 10:30:00,87.44,87.47,87.1,87.28,39008.0,86.4529,86.4825,86.1167,86.2947,39008.0
2024-11-29 11:00:00,87.28,87.48,87.24,87.48,39182.0,86.2947,86.4924,86.2551,86.4924,39182.0
2024-11-29 11:30:00,87.43,87.57,87.34,87.44,42477.0,86.443,86.5814,86.354,86.4529,42477.0
2024-11-29 12:00:00,87.42,87.52,87.24,87.28,72680.0,86.4331,86.532,86.2551,86.2947,72680.0
2024-11-29 12:30:00,87.31,87.5,86.62,86.72,68028.0,86.3243,86.5122,85.6421,85.741,68028.0
2024-12-02 09:30:00,86.83,87.27,86.83,87.09,29144.0,85.8498,86.2848,85.8498,86.1068,29144.0
2024-12-02 10:00:00,87.18,87.19,87.04,87.14,15235.0,86.1958,86.2057,86.0574,86.1563,15235.0
2024-12-02 10:30:00,87.14,87.18,86.84,87.14,12690.0,86.1563,86.1958,85.8597,86.1563,12690.0
2024-12-02 11:00:00,87.05,87.37,87.03,87.27,20526.0,86.0673,86.3837,86.0475,86.2848,20526.0
2024-12-02 11:30:00,87.34,87.39,87.26,87.31,8064.0,86.354,86.4034,86.2749,86.3243,8064.0
2024-12-02 12:00:00,87.36,87.62,87.28,87.6,21351.0,86.3738,86.6308,86.2947,86.6111,21351.0
2024-12-02 12:30:00,87.58,87.7,87.38,87.7,15706.0,86.5913,86.7099,86.3936,86.7099,15706.0
2024-12-02 13:00:00,87.67,87.81,87.56,87.75,8909.0,86.6803,86.8187,86.5715,86.7594,8909.0
2024-12-02 13:30:00,87.75,87.82,87.61,87.77,10069.0,86.7594,86.8286,86.621,86.7792,10069.0
2024-12-02 14:00:00,87.73,87.76,87.55,87.64,4920.0,86.7396,86.7693,86.5616,86.6506,4920.0
2024-12-02 14:30:00,87.64,87.75,87.57,87.57,12927.0,86.6506,86.7594,86.5814,86.5814,12927.0
2024-12-02 15:00:00,87.57,87.76,87.48,87.7,19310.0,86.5814,86.7693,86.4924,86.7099,19310.0
2024-12-02 15:30:00,87.75,87.9,87.64,87.7,72792.0,86.7594,86.9077,86.6506,86.7099,72792.0
2024-12-03 09:30:00,87.41,87.61,86.99,87.17,10801.0,86.4232,86.621,86.008,86.1859,10801.0
2024-12-03 10:00:00,87.17,87.39,86.94,87.33,16810.0,86.1859,86.4034,85.9585,86.3441,16810.0
2024-12-03 10:30:00,87.36,87.5,87.26,87.32,24929.0,86.3738,86.5122,86.2749,86.3342,24929.0
2024-12-03 11:00:00,87.42,87.55,87.34,87.55,7826.0,86.4331,86.5616,86.354,86.5616,7826.0
2024-12-03 11:30:00,87.5,87.63,87.39,87.57,24116.0,86.5122,86.6407,86.4034,86.5814,24116.0
2024-12-03 12:00:00,87.59,87.84,87.54,87.84,13150.0,86.6012,86.8484,86.5518,86.8484,13150.0
2024-12-03 12:30:00,87.81,87.85,87.35,87.41,62883.0,86.8187,86.8583,86.3639,86.4232,62883.0
2024-12-03 13:00:00,87.41,87.44,87.22,87.32,5218.0,86.4232,86.4529,86.2354,86.3342,5218.0
2024-12-03 13:30:00,87.3,87.32,87.08,87.2,13853.0,86.3145,86.3342,86.0969,86.2156,13853.0
2024-12-03 14:00:00,87.16,87.2,87.02,87.17,7126.0,86.176,86.2156,86.0376,86.1859,7126.0
2024-12-03 14:30:00,87.17,87.22,87.04,87.22,7621.0,86.1859,86.2354,86.0574,86.2354,7621.0
2024-12-03 15:00:00,87.22,87.34,87.19,87.34,11947.0,86.2354,86.354,86.2057,86.354,11947.0
2024-12-03 15:30:00,87.31,87.46,87.12,87.19,65622.0,86.3243,86.4727,86.1365,86.2057,65622.0
2024-12-04 09:30:00,87.08,87.87,87.08,87.87,39795.0,86.0969,86.878,86.0969,86.878,39795.0
2024-12-04 10:00:00,87.84,87.87,87.38,87.48,28072.0,86.8484,86.878,86.3936,86.4924,28072.0
2024-12-04 10:30:00,87.52,87.79,87.51,87.58,10781.0,86.532,86.7989,86.5221,86.5913,10781.0
2024-12-04 11:00:00,87.6,87.72,87.52,87.72,10587.0,86.6111,86.7297,86.532,86.7297,10587.0
2024-12-04 11:30:00,87.72,87.81,87.6,87.61,5425.0,86.7297,86.8187,86.6111,86.621,5425.0
2024-12-04 12:00:00,87.64,87.65,87.33,87.36,13115.0,86.6506,86.6605,86.3441,86.3738,13115.0
2024-12-04 12:30:00,87.35,87.49,87.31,87.47,6336.0,86.3639,86.5023,86.3243,86.4825,6336.0
2024-12-04 13:00:00,87.45,87.48,87.29,87.3,9326.0,86.4628,86.4924,86.3046,86.3145,9326.0
2024-12-04 13:30:00,87.3,87.37,87.25,87.28,13740.0,86.3145,86.3837,86.265,86.2947,13740.0
2024-12-04 14:00:00,87.25,87.3,87.18,87.27,12634.0,86.265,86.3145,86.1958,86.2848,12634.0
2024-12-04 14:30:00,87.26,87.28,87.21,87.23,10359.0,86.2749,86.2947,86.2255,86.2453,10359.0
2024-12-04 15:00:00,87.23,87.32,87.21,87.25,25082.0,86.2453,86.3342,86.2255,86.265,25082.0
2024-12-04 15:30:00,87.23,87.53,87.18,87.33,95890.0,86.2453,86.5419,86.1958,86.3441,95890.0
2024-12-05 09:30:00,87.29,87.77,87.28,87.68,18681.0,86.3046,86.7792,86.2947,86.6902,18681.0
2024-12-05 10:00:00,87.67,87.75,87.03,87.1,12396.0,86.6803,86.7594,86.0475,86.1167,12396.0
2024-12-05 10:30:00,87.03,87.35,86.98,87.17,6513.0,86.0475,86.3639,85.9981,86.1859,6513.0
2024-12-05 11:00:00,87.17,87.34,87.13,87.34,3680.0,86.1859,86.354,86.1464,86.354,3680.0
2024-12-05 11:30:00,87.31,87.43,87.17,87.25,12978.0,86.3243,86.443,86.1859,86.265,12978.0
2024-12-05 12:00:00,87.25,87.28,87.15,87.15,5970.0,86.265,86.2947,86.1662,86.1662,5970.0
2024-12-05 12:30:00,87.1,87.32,87.05,87.31,3489.0,86.1167,86.3342,86.0673,86.3243,3489.0
2024-12-05 13:00:00,87.19,87.23,86.99,86.99,6303.0,86.2057,86.2453,86.008,86.008,6303.0
2024-12-05 13:30:00,87.02,87.1,87.01,87.07,5730.0,86.0376,86.1167,86.0277,86.0871,5730.0
2024-12-05 14:00:00,87.1,87.11,86.97,86.97,10398.0,86.1167,86.1266,85.9882,85.9882,10398.0
2024-12-05 14:30:00,86.95,87.0,86.9,86.97,11797.0,85.9684,86.0178,85.919,85.9882,11797.0
2024-12-05 15:00:00,86.95,87.01,86.84,86.95,31257.0,85.9684,86.0277,85.8597,85.9684,31257.0
2024-12-05 15:30:00,86.95,87.23,86.94,87.06,51694.0,85.9684,86.2453,85.9585,86.0772,51694.0
2024-12-06 09:30:00,86.93,87.31,86.73,86.9,35901.0,85.9486,86.3243,85.7509,85.919,35901.0
2024-12-06 10:00:00,86.91,87.16,86.79,86.98,25276.0,85.9289,86.176,85.8102,85.9981,25276.0
2024-12-06 10:30:00,86.98,87.0,86.81,86.92,35143.0,85.9981,86.0178,85.83,85.9388,35143.0
2024-12-06 11:00:00,86.87,86.89,86.79,86.8,17447.0,85.8893,85.9091,85.8102,85.8201,17447.0
2024-12-06 11:30:00,86.78,87.0,86.71,86.91,19157.0,85.8003,86.0178,85.7311,85.9289,19157.0
2024-12-06 12:00:00,86.91,86.93,86.78,86.88,16589.0,85.9289,85.9486,85.8003,85.8992,16589.0
2024-12-06 12:30:00,86.84,86.88,86.65,86.73,24508.0,85.8597,85.8992,85.6718,85.7509,24508.0
2024-12-06 13:00:00,86.73,86.88,86.65,86.67,24149.0,85.7509,85.8992,85.6718,85.6916,24149.0
2024-12-06 13:30:00,86.68,86.68,86.52,86.56,16562.0,85.7015,85.7015,85.5433,85.5828,16562.0
2024-12-06 14:00:00,86.59,86.59,86.44,86.51,19944.0,85.6125,85.6125,85.4642,85.5334,19944.0
2024-12-06 14:30:00,86.51,86.6,86.45,86.58,26222.0,85.5334,85.6224,85.4741,85.6026,26222.0
2024-12-06 15:00:00,86.59,86.71,86.38,86.71,35742.0,85.6125,85.7311,85.4048,85.7311,35742.0
2024-12-06 15:30:00,86.72,86.76,86.44,86.65,64543.0,85.741,85.7806,85.4642,85.6718,64543.0
2024-12-09 09:30:00,87.0,87.5,86.75,87.5,23018.0,86.0178,86.5122,85.7707,86.5122,23018.0
2024-12-09 10:00:00,87.38,87.85,87.37,87.63,16991.0,86.3936,86.8583,86.3837,86.6407,16991.0
2024-12-09 10:30:00,87.58,88.04,87.55,88.04,16199.0,86.5913,87.0461,86.5616,87.0461,16199.0
2024-12-09 11:00:00,88.01,88.12,87.7,87.92,27509.0,87.0164,87.1252,86.7099,86.9275,27509.0
2024-12-09 11:30:00,87.92,87.98,87.81,87.89,16276.0,86.9275,86.9868,86.8187,86.8978,16276.0
2024-12-09 12:00:00,87.88,87.95,87.54,87.67,10527.0,86.8879,86.9571,86.5518,86.6803,10527.0
2024-12-09 12:30:00,87.67,87.69,87.5,87.51,7277.0,86.6803,86.7001,86.5122,86.5221,7277.0
2024-12-09 13:00:00,87.49,87.5,87.25,87.31,7194.0,86.5023,86.5122,86.265,86.3243,7194.0
2024-12-09 13:30:00,87.31,87.44,87.18,87.18,13491.0,86.3243,86.4529,86.1958,86.1958,13491.0
2024-12-09 14:00:00,87.17,87.17,87.04,87.11,7022.0,86.1859,86.1859,86.0574,86.1266,7022.0
2024-12-09 14:30:00,87.11,87.16,87.05,87.08,8748.0,86.1266,86.176,86.0673,86.0969,8748.0
2024-12-09 15:00:00,87.08,87.08,86.81,86.96,9024.0,86.0969,86.0969,85.83,85.9783,9024.0
2024-12-09 15:30:00,86.99,86.99,86.62,86.73,36951.0,86.008,86.008,85.6421,85.7509,36951.0
2024-12-10 09:30:00,86.7,86.92,85.87,86.01,31718.0,85.7212,85.9388,84.9006,85.039,31718.0
2024-12-10 10:00:00,86.08,86.57,85.82,86.53,20219.0,85.1082,85.5927,84.8512,85.5532,20219.0
2024-12-10 10:30:00,86.52,86.83,86.4,86.53,41647.0,85.5433,85.8498,85.4246,85.5532,41647.0
2024-12-10 11:00:00,86.6,86.61,86.29,86.3,18205.0,85.6224,85.6323,85.3159,85.3258,18205.0
2024-12-10 11:30:00,86.28,86.33,86.14,86.33,23506.0,85.306,85.3554,85.1676,85.3554,23506.0
2024-12-10 12:00:00,86.33,86.33,85.99,86.07,22712.0,85.3554,85.3554,85.0193,85.0983,22712.0
2024-12-10 12:30:00,86.06,86.2,86.03,86.08,8887.0,85.0885,85.2269,85.0588,85.1082,8887.0
2024-12-10 13:00:00,86.09,86.37,86.06,86.35,11290.0,85.1181,85.395,85.0885,85.3752,11290.0
2024-12-10 13:30:00,86.33,86.44,86.28,86.34,18266.0,85.3554,85.4642,85.306,85.3653,18266.0
2024-12-10 14:00:00,86.39,86.47,86.27,86.35,12186.0,85.4147,85.4938,85.2961,85.3752,12186.0
2024-12-10 14:30:00,86.36,86.46,86.31,86.46,17929.0,85.3851,85.4839,85.3356,85.4839,17929.0
2024-12-10 15:00:00,86.45,86.54,86.05,86.09,23581.0,85.4741,85.563,85.0786,85.1181,23581.0
2024-12-10 15:30:00,86.09,86.12,85.82,86.07,45030.0,85.1181,85.1478,84.8512,85.0983,45030.0
2024-12-11 09:30:00,86.07,86.48,85.85,86.26,28827.0,85.0983,85.5037,84.8808,85.2862,28827.0
2024-12-11 10:00:00,86.05,86.19,85.91,86.05,18766.0,85.0786,85.217,84.9402,85.0786,18766.0
2024-12-11 10:30:00,86.04,86.26,85.92,86.15,18847.0,85.0687,85.2862,84.95,85.1774,18847.0
2024-12-11 11:00:00,86.17,86.32,86.12,86.3,14729.0,85.1972,85.3455,85.1478,85.3258,14729.0
2024-12-11 11:30:00,86.3,86.53,86.29,86.44,30636.0,85.3258,85.5532,85.3159,85.4642,30636.0
2024-12-11 12:00:00,86.47,86.5,86.26,86.3,22673.0,85.4938,85.5235,85.2862,85.3258,22673.0
2024-12-11 12:30:00,86.34,86.4,86.26,86.38,12512.0,85.3653,85.4246,85.2862,85.4048,12512.0
2024-12-11 13:00:00,86.42,86.51,86.41,86.51,24399.0,85.4444,85.5334,85.4345,85.5334,24399.0
2024-12-11 13:30:00,86.53,86.61,86.5,86.58,27654.0,85.5532,85.6323,85.5235,85.6026,27654.0
2024-12-11 14:00:00,86.55,87.13,86.55,87.13,29577.0,85.5729,86.1464,85.5729,86.1464,29577.0
2024-12-11 14:30:00,87.09,87.14,86.83,86.88,28048.0,86.1068,86.1563,85.8498,85.8992,28048.0
2024-12-11 15:00:00,86.88,87.18,86.85,87.16,27248.0,85.8992,86.1958,85.8695,86.176,27248.0
2024-12-11 15:30:00,87.16,87.34,87.0,87.18,114096.0,86.176,86.354,86.0178,86.1958,114096.0
2024-12-12 09:30:00,86.84,87.63,86.84,87.61,70533.0,85.8597,86.6407,85.8597,86.621,70533.0
2024-12-12 10:00:00,87.58,87.8,87.32,87.44,17217.0,86.5913,86.8088,86.3342,86.4529,17217.0
2024-12-12 10:30:00,87.51,88.41,87.51,88.41,14803.0,86.5221,87.4119,86.5221,87.4119,14803.0
2024-12-12 11:00:00,88.36,89.0,88.32,88.67,63837.0,87.3625,87.9953,87.3229,87.669,63837.0
2024-12-12 11:30:00,88.59,88.67,88.32,88.39,8908.0,87.5899,87.669,87.3229,87.3922,8908.0
2024-12-12 12:00:00,88.36,88.67,88.36,88.54,11023.0,87.3625,87.669,87.3625,87.5405,11023.0
2024-12-12 12:30:00,88.52,88.63,88.47,88.6,7462.0,87.5207,87.6294,87.4713,87.5998,7462.0
2024-12-12 13:00:00,88.63,89.06,88.47,88.81,28595.0,87.6294,88.0546,87.4713,87.8074,28595.0
2024-12-12 13:30:00,88.81,89.16,88.59,89.1,26439.0,87.8074,88.1535,87.5899,88.0941,26439.0
2024-12-12 14:00:00,89.04,89.1,88.82,88.95,21295.0,88.0348,88.0941,87.8173,87.9458,21295.0
2024-12-12 14:30:00,88.94,89.11,88.73,88.84,39062.0,87.9359,88.104,87.7283,87.8371,39062.0
2024-12-12 15:00:00,88.82,89.19,88.78,88.97,37927.0,87.8173,88.1831,87.7778,87.9656,37927.0
2024-12-12 15:30:00,88.98,89.35,88.16,88.44,115960.0,87.9755,88.3413,87.1648,87.4416,115960.0
2024-12-13 09:30:00,88.29,88.3,87.34,87.34,16349.0,87.2933,87.3032,86.354,86.354,16349.0
2024-12-13 10:00:00,87.44,87.71,87.31,87.71,8762.0,86.4529,86.7198,86.3243,86.7198,8762.0
2024-12-13 10:30:00,87.75,87.93,87.53,87.73,18339.0,86.7594,86.9373,86.5419,86.7396,18339.0
2024-12-13 11:00:00,87.83,88.13,87.82,88.05,7726.0,86.8385,87.1351,86.8286,87.056,7726.0
2024-12-13 11:30:00,88.13,88.3,87.84,87.91,20180.0,87.1351,87.3032,86.8484,86.9176,20180.0
2024-12-13 12:00:00,87.83,87.83,87.24,87.31,11204.0,86.8385,86.8385,86.2551,86.3243,11204.0
2024-12-13 12:30:00,87.31,87.43,87.1,87.25,18366.0,86.3243,86.443,86.1167,86.265,18366.0
2024-12-13 13:00:00,87.23,87.54,87.16,87.51,21316.0,86.2453,86.5518,86.176,86.5221,21316.0
2024-12-13 13:30:00,87.5,87.62,87.36,87.37,24483.0,86.5122,86.6308,86.3738,86.3837,24483.0
2024-12-13 14:00:00,87.37,87.55,87.23,87.23,16506.0,86.3837,86.5616,86.2453,86.2453,16506.0
2024-12-13 14:30:00,87.22,87.26,87.09,87.14,12640.0,86.2354,86.2749,86.1068,86.1563,12640.0
2024-12-13 15:00:00,87.14,87.22,87.06,87.2,20899.0,86.1563,86.2354,86.0772,86.2156,20899.0
2024-12-13 15:30:00,87.23,87.4,87.17,87.36,37118.0,86.2453,86.4133,86.1859,86.3738,37118.0
2024-12-16 09:30:00,87.0,87.29,86.6,87.2,21847.0,86.0178,86.3046,85.6224,86.2156,21847.0
2024-12-16 10:00:00,87.24,87.58,87.2,87.45,28161.0,86.2551,86.5913,86.2156,86.4628,28161.0
2024-12-16 10:30:00,87.56,87.75,87.51,87.63,13331.0,86.5715,86.7594,86.5221,86.6407,13331.0
2024-12-16 11:00:00,87.55,87.65,87.26,87.37,20852.0,86.5616,86.6605,86.2749,86.3837,20852.0
2024-12-16 11:30:00,87.39,87.65,87.3,87.39,10588.0,86.4034,86.6605,86.3145,86.4034,10588.0
2024-12-16 12:00:00,87.52,87.57,87.35,87.39,17800.0,86.532,86.5814,86.3639,86.4034,17800.0
2024-12-16 12:30:00,87.33,87.43,87.23,87.42,27351.0,86.3441,86.443,86.2453,86.4331,27351.0
2024-12-16 13:00:00,87.42,87.5,87.34,87.38,29820.0,86.4331,86.5122,86.354,86.3936,29820.0
2024-12-16 13:30:00,87.33,87.48,87.16,87.45,22430.0,86.3441,86.4924,86.176,86.4628,22430.0
2024-12-16 14:00:00,87.44,87.44,87.11,87.17,21651.0,86.4529,86.4529,86.1266,86.1859,21651.0
2024-12-16 14:30:00,87.17,87.34,87.14,87.27,18886.0,86.1859,86.354,86.1563,86.2848,18886.0
2024-12-16 15:00:00,87.21,87.3,87.08,87.1,33526.0,86.2255,86.3145,86.0969,86.1167,33526.0
2024-12-16 15:30:00,87.11,87.26,86.96,87.24,80290.0,86.1266,86.2749,85.9783,86.2551,80290.0
2024-12-17 09:30:00,86.83,87.46,86.83,87.3,17178.0,85.8498,86.4727,85.8498,86.3145,17178.0
2024-12-17 10:00:00,87.25,87.26,86.99,87.17,10968.0,86.265,86.2749,86.008,86.1859,10968.0
2024-12-17 10:30:00,87.16,87.19,86.69,86.76,16085.0,86.176,86.2057,85.7113,85.7806,16085.0
2024-12-17 11:00:00,86.76,87.02,86.59,86.59,12778.0,85.7806,86.0376,85.6125,85.6125,12778.0
2024-12-17 11:30:00,86.55,86.68,86.4,86.67,20027.0,85.5729,85.7015,85.4246,85.6916,20027.0
2024-12-17 12:00:00,86.74,86.84,86.46,86.66,36340.0,85.7608,85.8597,85.4839,85.6817,36340.0
2024-12-17 12:30:00,86.65,86.83,86.54,86.83,8702.0,85.6718,85.8498,85.563,85.8498,8702.0
2024-12-17 13:00:00,86.84,87.02,86.76,87.01,28116.0,85.8597,86.0376,85.7806,86.0277,28116.0
2024-12-17 13:30:00,86.97,87.05,86.9,86.92,9743.0,85.9882,86.0673,85.919,85.9388,9743.0
2024-12-17 14:00:00,86.96,87.04,86.83,86.83,31703.0,85.9783,86.0574,85.8498,85.8498,31703.0
2024-12-17 14:30:00,86.85,86.94,86.72,86.91,15458.0,85.8695,85.9585,85.741,85.9289,15458.0
2024-12-17 15:00:00,86.9,86.99,86.5,86.5,49927.0,85.919,86.008,85.5235,85.5235,49927.0
2024-12-17 15:30:00,86.5,86.93,86.43,86.93,44820.0,85.5235,85.9486,85.4543,85.9486,44820.0
2024-12-18 09:30:00,86.96,87.49,86.86,86.94,21019.0,85.9783,86.5023,85.8794,85.9585,21019.0
2024-12-18 10:00:00,86.91,87.06,86.73,86.83,14730.0,85.9289,86.0772,85.7509,85.8498,14730.0
2024-12-18 10:30:00,86.82,86.82,86.56,86.65,26359.0,85.8399,85.8399,85.5828,85.6718,26359.0
2024-12-18 11:00:00,86.75,86.92,86.68,86.82,21941.0,85.7707,85.9388,85.7015,85.8399,21941.0
2024-12-18 11:30:00,86.83,86.83,86.66,86.78,5979.0,85.8498,85.8498,85.6817,85.8003,5979.0
2024-12-18 12:00:00,86.72,86.96,86.56,86.91,14511.0,85.741,85.9783,85.5828,85.9289,14511.0
2024-12-18 12:30:00,86.95,87.08,86.9,86.98,20750.0,85.9684,86.0969,85.919,85.9981,20750.0
2024-12-18 13:00:00,86.98,86.98,86.83,86.86,15616.0,85.9981,85.9981,85.8498,85.8794,15616.0
2024-12-18 13:30:00,86.86,87.11,86.83,87.11,16249.0,85.8794,86.1266,85.8498,86.1266,16249.0
2024-12-18 14:00:00,87.09,87.13,86.62,86.65,63361.0,86.1068,86.1464,85.6421,85.6718,63361.0
2024-12-18 14:30:00,86.6,87.02,86.49,86.55,70872.0,85.6224,86.0376,85.5136,85.5729,70872.0
2024-12-18 15:00:00,86.57,86.66,85.94,85.95,42343.0,85.5927,85.6817,84.9698,84.9797,42343.0
2024-12-18 15:30:00,85.95,86.01,85.35,85.65,123652.0,84.9797,85.039,84.3865,84.6831,123652.0
2024-12-19 09:30:00,85.91,86.99,85.06,86.28,49110.0,84.9402,86.008,84.0997,85.306,49110.0
2024-12-19 10:00:00,86.37,86.56,86.08,86.21,27073.0,85.395,85.5828,85.1082,85.2368,27073.0
2024-12-19 10:30:00,86.21,86.31,86.05,86.09,26093.0,85.2368,85.3356,85.0786,85.1181,26093.0
2024-12-19 11:00:00,86.08,86.45,85.87,86.41,23059.0,85.1082,85.4741,84.9006,85.4345,23059.0
2024-12-19 11:30:00,86.35,86.68,86.35,86.45,26208.0,85.3752,85.7015,85.3752,85.4741,26208.0
2024-12-19 12:00:00,86.46,86.5,86.37,86.45,13924.0,85.4839,85.5235,85.395,85.4741,13924.0
2024-12-19 12:30:00,86.4,86.4,86.21,86.26,13103.0,85.4246,85.4246,85.2368,85.2862,13103.0
2024-12-19 13:00:00,86.24,86.51,86.04,86.38,20892.0,85.2664,85.5334,85.0687,85.4048,20892.0
2024-12-19 13:30:00,86.38,86.86,86.35,86.85,11069.0,85.4048,85.8794,85.3752,85.8695,11069.0
2024-12-19 14:00:00,86.89,86.89,86.46,86.6,24658.0,85.9091,85.9091,85.4839,85.6224,24658.0
2024-12-19 14:30:00,86.6,86.81,86.44,86.65,30891.0,85.6224,85.83,85.4642,85.6718,30891.0
2024-12-19 15:00:00,86.62,86.74,86.49,86.58,76743.0,85.6421,85.7608,85.5136,85.6026,76743.0
2024-12-19 15:30:00,86.58,86.6,86.12,86.15,135232.0,85.6026,85.6224,85.1478,85.1774,135232.0
2024-12-20 09:30:00,86.04,86.68,85.65,86.57,30547.0,85.0687,85.7015,84.6831,85.5927,30547.0
2024-12-20 10:00:00,86.5,86.67,86.26,86.51,18538.0,85.5235,85.6916,85.2862,85.5334,18538.0
2024-12-20 10:30:00,86.54,86.98,86.51,86.78,15858.0,85.563,85.9981,85.5334,85.8003,15858.0
2024-12-20 11:00:00,86.72,87.03,86.68,86.9,34128.0,85.741,86.0475,85.7015,85.919,34128.0
2024-12-20 11:30:00,86.92,87.51,86.92,87.41,37183.0,85.9388,86.5221,85.9388,86.4232,37183.0
2024-12-20 12:00:00,87.36,87.51,87.21,87.46,12877.0,86.3738,86.5221,86.2255,86.4727,12877.0
2024-12-20 12:30:00,87.47,87.55,87.28,87.5,28602.0,86.4825,86.5616,86.2947,86.5122,28602.0
2024-12-20 13:00:00,87.46,87.57,87.05,87.05,35286.0,86.4727,86.5814,86.0673,86.0673,35286.0
2024-12-20 13:30:00,87.04,87.09,86.85,86.95,25355.0,86.0574,86.1068,85.8695,85.9684,25355.0
2024-12-20 14:00:00,86.95,87.12,86.83,87.01,46244.0,85.9684,86.1365,85.8498,86.0277,46244.0
2024-12-20 14:30:00,87.06,87.2,86.84,86.84,39674.0,86.0772,86.2156,85.8597,85.8597,39674.0
2024-12-20 15:00:00,86.91,87.01,86.71,86.83,33910.0,85.9289,86.0277,85.7311,85.8498,33910.0
2024-12-20 15:30:00,86.86,87.27,86.69,86.99,135812.0,85.8794,86.2848,85.7113,86.008,135812.0
2024-12-23 09:30:00,86.65,86.75,85.78,86.18,42748.0,85.6718,85.7707,84.8116,85.2071,42748.0
2024-12-23 10:00:00,86.49,86.55,86.2,86.38,16369.0,85.5136,85.5729,85.2269,85.4048,16369.0
2024-12-23 10:30:00,86.31,86.39,85.97,85.98,14321.0,85.3356,85.4147,84.9995,85.0094,14321.0
2024-12-23 11:00:00,86.06,86.16,85.87,85.99,20110.0,85.0885,85.1873,84.9006,85.0193,20110.0
2024-12-23 11:30:00,86.06,86.38,86.02,86.37,16219.0,85.0885,85.4048,85.0489,85.395,16219.0
2024-12-23 12:00:00,86.38,86.4,86.14,86.31,13474.0,85.4048,85.4246,85.1676,85.3356,13474.0
2024-12-23 12:30:00,86.26,86.56,86.24,86.54,17465.0,85.2862,85.5828,85.2664,85.563,17465.0
2024-12-23 13:00:00,86.51,86.68,86.48,86.62,17064.0,85.5334,85.7015,85.5037,85.6421,17064.0
2024-12-23 13:30:00,86.66,86.71,86.5,86.57,19241.0,85.6817,85.7311,85.5235,85.5927,19241.0
2024-12-23 14:00:00,86.57,86.79,86.57,86.74,10749.0,85.5927,85.8102,85.5927,85.7608,10749.0
2024-12-23 14:30:00,86.76,86.9,86.68,86.81,32551.0,85.7806,85.919,85.7015,85.83,32551.0
2024-12-23 15:00:00,86.83,86.93,86.56,86.73,43066.0,85.8498,85.9486,85.5828,85.7509,43066.0
2024-12-23 15:30:00,86.77,86.79,86.39,86.57,102537.0,85.7904,85.8102,85.4147,85.5927,102537.0
2024-12-24 09:30:00,86.14,86.57,85.9,86.27,61336.0,85.1676,85.5927,84.9303,85.2961,61336.0
2024-12-24 10:00:00,86.29,86.61,86.12,86.3,57910.0,85.3159,85.6323,85.1478,85.3258,57910.0
2024-12-24 10:30:00,86.34,86.63,86.27,86.43,47697.0,85.3653,85.652,85.2961,85.4543,47697.0
2024-12-24 11:00:00,86.42,86.52,86.31,86.41,30873.0,85.4444,85.5433,85.3356,85.4345,30873.0
2024-12-24 11:30:00,86.42,86.6,86.37,86.45,19772.0,85.4444,85.6224,85.395,85.4741,19772.0
2024-12-24 12:00:00,86.42,86.64,86.41,86.56,55434.0,85.4444,85.6619,85.4345,85.5828,55434.0
2024-12-24 12:30:00,86.56,86.95,86.5,86.87,61458.0,85.5828,85.9684,85.5235,85.8893,61458.0
2024-12-26 09:30:00,86.87,87.08,86.62,86.93,14024.0,85.8893,86.0969,85.6421,85.9486,14024.0
2024-12-26 10:00:00,86.93,87.06,86.83,86.89,11241.0,85.9486,86.0772,85.8498,85.9091,11241.0
2024-12-26 10:30:00,86.96,87.22,86.76,87.22,9701.0,85.9783,86.2354,85.7806,86.2354,9701.0
2024-12-26 11:00:00,87.18,87.41,87.12,87.14,14520.0,86.1958,86.4232,86.1365,86.1563,14520.0
2024-12-26 11:30:00,87.21,87.31,87.14,87.23,15186.0,86.2255,86.3243,86.1563,86.2453,15186.0
2024-12-26 12:00:00,87.29,87.29,87.08,87.08,8638.0,86.3046,86.3046,86.0969,86.0969,8638.0
2024-12-26 12:30:00,87.09,87.1,86.84,86.84,14113.0,86.1068,86.1167,85.8597,85.8597,14113.0
2024-12-26 13:00:00,86.86,86.99,86.85,86.93,11407.0,85.8794,86.008,85.8695,85.9486,11407.0
2024-12-26 13:30:00,86.92,86.92,86.83,86.89,9092.0,85.9388,85.9388,85.8498,85.9091,9092.0
2024-12-26 14:00:00,86.9,86.91,86.71,86.75,11020.0,85.919,85.9289,85.7311,85.7707,11020.0
2024-12-26 14:30:00,86.75,86.83,86.73,86.81,15795.0,85.7707,85.8498,85.7509,85.83,15795.0
2024-12-26 15:00:00,86.79,86.84,86.72,86.75,16622.0,85.8102,85.8597,85.741,85.7707,16622.0
2024-12-26 15:30:00,86.73,86.8,86.64,86.71,57730.0,85.7509,85.8201,85.6619,85.7311,57730.0
2024-12-27 09:30:00,86.69,86.96,86.52,86.66,17057.0,85.7113,85.9783,85.5433,85.6817,17057.0
2024-12-27 10:00:00,86.62,86.73,86.21,86.23,21665.0,85.6421,85.7509,85.2368,85.2565,21665.0
2024-12-27 10:30:00,86.09,86.29,85.99,86.12,13329.0,85.1181,85.3159,85.0193,85.1478,13329.0
2024-12-27 11:00:00,86.0,86.03,85.79,85.92,8164.0,85.0291,85.0588,84.8215,84.95,8164.0
2024-12-27 11:30:00,86.04,86.04,85.61,85.67,10983.0,85.0687,85.0687,84.6435,84.7029,10983.0
2024-12-27 12:00:00,85.66,85.71,85.54,85.55,12197.0,84.693,84.7424,84.5743,84.5842,12197.0
2024-12-27 12:30:00,85.6,85.71,85.51,85.69,11151.0,84.6337,84.7424,84.5447,84.7226,11151.0
2024-12-27 13:00:00,85.66,85.87,85.66,85.86,8719.0,84.693,84.9006,84.693,84.8907,8719.0
2024-12-27 13:30:00,85.86,86.02,85.83,86.02,12763.0,84.8907,85.0489,84.8611,85.0489,12763.0
2024-12-27 14:00:00,86.02,86.19,85.86,86.02,17504.0,85.0489,85.217,84.8907,85.0489,17504.0
2024-12-27 14:30:00,86.01,86.19,85.97,86.1,22046.0,85.039,85.217,84.9995,85.128,22046.0
2024-12-27 15:00:00,86.17,86.18,85.89,85.97,15200.0,85.1972,85.2071,84.9204,84.9995,15200.0
2024-12-27 15:30:00,85.95,86.01,85.69,85.79,71173.0,84.9797,85.039,84.7226,84.8215,71173.0
2024-12-30 09:30:00,85.19,85.41,84.51,84.67,25354.0,84.2283,84.4458,83.556,83.7142,25354.0
2024-12-30 10:00:00,84.59,84.78,84.24,84.43,19241.0,83.6351,83.8229,83.289,83.4769,19241.0
2024-12-30 10:30:00,84.47,84.93,84.4,84.93,17839.0,83.5164,83.9712,83.4472,83.9712,17839.0
2024-12-30 11:00:00,84.92,85.28,84.92,85.26,19915.0,83.9613,84.3173,83.9613,84.2975,19915.0
2024-12-30 11:30:00,85.26,85.38,85.1,85.29,20307.0,84.2975,84.4161,84.1393,84.3272,20307.0
2024-12-30 12:00:00,85.28,85.49,85.28,85.45,15008.0,84.3173,84.5249,84.3173,84.4853,15008.0
2024-12-30 12:30:00,85.44,85.74,85.41,85.69,25731.0,84.4755,84.7721,84.4458,84.7226,25731.0
2024-12-30 13:00:00,85.66,85.66,85.38,85.45,12285.0,84.693,84.693,84.4161,84.4853,12285.0
2024-12-30 13:30:00,85.45,85.54,85.32,85.54,39377.0,84.4853,84.5743,84.3568,84.5743,39377.0
2024-12-30 14:00:00,85.54,85.56,85.28,85.45,19356.0,84.5743,84.5941,84.3173,84.4853,19356.0
2024-12-30 14:30:00,85.45,85.56,85.45,85.52,14758.0,84.4853,84.5941,84.4853,84.5546,14758.0
2024-12-30 15:00:00,85.5,85.6,85.39,85.46,17051.0,84.5348,84.6337,84.426,84.4952,17051.0
2024-12-30 15:30:00,85.45,85.59,85.27,85.27,52841.0,84.4853,84.6238,84.3074,84.3074,52841.0
2024-12-31 09:30:00,85.19,85.48,85.07,85.1,14557.0,84.7022,84.9905,84.5828,84.6127,14557.0
2024-12-31 10:00:00,85.18,85.46,85.05,85.3,17557.0,84.6922,84.9706,84.563,84.8115,17557.0
2024-12-31 10:30:00,85.29,85.32,85.18,85.24,7992.0,84.8016,84.8314,84.6922,84.7519,7992.0
2024-12-31 11:00:00,85.24,85.25,85.09,85.09,7447.0,84.7519,84.7618,84.6027,84.6027,7447.0
2024-12-31 11:30:00,85.09,85.13,84.98,85.03,4583.0,84.6027,84.6425,84.4934,84.5431,4583.0
2024-12-31 12:00:00,84.99,84.99,84.81,84.81,8087.0,84.5033,84.5033,84.3243,84.3243,8087.0
2024-12-31 12:30:00,84.83,85.09,84.73,85.09,9887.0,84.3442,84.6027,84.2448,84.6027,9887.0
2024-12-31 13:00:00,85.07,85.11,84.84,84.87,11358.0,84.5828,84.6226,84.3542,84.384,11358.0
2024-12-31 13:30:00,84.89,85.21,84.89,85.01,33877.0,84.4039,84.722,84.4039,84.5232,33877.0
2024-12-31 14:00:00,85.02,85.16,84.91,85.04,15887.0,84.5331,84.6723,84.4238,84.553,15887.0
2024-12-31 14:30:00,85.04,85.21,85.0,85.21,18665.0,84.553,84.722,84.5132,84.722,18665.0
2024-12-31 15:00:00,85.17,85.18,84.95,85.13,30870.0,84.6823,84.6922,84.4635,84.6425,30870.0
2024-12-31 15:30:00,85.09,85.28,84.74,85.14,146006.0,84.6027,84.7916,84.2547,84.6524,146006.0
2025-01-02 09:30:00,85.45,85.77,85.35,85.35,16676.0,84.9607,85.2788,84.8612,84.8612,16676.0
2025-01-02 10:00:00,85.37,85.44,85.06,85.16,16474.0,84.8811,84.9507,84.5729,84.6723,16474.0
2025-01-02 10:30:00,85.17,85.23,85.0,85.11,14531.0,84.6823,84.7419,84.5132,84.6226,14531.0
2025-01-02 11:00:00,85.12,85.16,84.85,85.02,16681.0,84.6326,84.6723,84.3641,84.5331,16681.0
2025-01-02 11:30:00,85.08,85.09,84.79,84.85,8427.0,84.5928,84.6027,84.3044,84.3641,8427.0
2025-01-02 12:00:00,84.84,84.92,84.45,84.5,7571.0,84.3542,84.4337,83.9664,84.0161,7571.0
2025-01-02 12:30:00,84.44,84.62,84.31,84.58,9934.0,83.9564,84.1354,83.8272,84.0956,9934.0
2025-01-02 13:00:00,84.57,84.6,84.31,84.46,7528.0,84.0857,84.1155,83.8272,83.9763,7528.0
2025-01-02 13:30:00,84.47,84.47,84.08,84.3,12890.0,83.9863,83.9863,83.5985,83.8172,12890.0
2025-01-02 14:00:00,84.29,84.44,83.98,84.16,72191.0,83.8073,83.9564,83.4991,83.6781,72191.0
2025-01-02 14:30:00,84.17,84.18,84.0,84.05,13777.0,83.688,83.6979,83.519,83.5687,13777.0
2025-01-02 15:00:00,84.07,84.28,84.06,84.19,13540.0,83.5886,83.7974,83.5786,83.7079,13540.0
2025-01-02 15:30:00,84.17,84.28,84.03,84.15,58676.0,83.688,83.7974,83.5488,83.6681,58676.0
2025-01-03 09:30:00,84.32,84.32,83.54,83.55,17553.0,83.8371,83.8371,83.0616,83.0715,17553.0
2025-01-03 10:00:00,83.62,84.43,83.62,84.39,19377.0,83.1411,83.9465,83.1411,83.9067,19377.0
2025-01-03 10:30:00,84.39,84.49,84.24,84.38,15347.0,83.9067,84.0062,83.7576,83.8968,15347.0
2025-01-03 11:00:00,84.38,84.59,83.98,84.2,39928.0,83.8968,84.1056,83.4991,83.7178,39928.0
2025-01-03 11:30:00,84.2,84.27,84.08,84.11,7122.0,83.7178,83.7874,83.5985,83.6283,7122.0
2025-01-03 12:00:00,84.07,84.27,84.01,84.23,12129.0,83.5886,83.7874,83.5289,83.7477,12129.0
2025-01-03 12:30:00,84.2,84.21,84.08,84.14,10057.0,83.7178,83.7278,83.5985,83.6582,10057.0
2025-01-03 13:00:00,84.1,84.12,83.98,84.1,9146.0,83.6184,83.6383,83.4991,83.6184,9146.0
2025-01-03 13:30:00,84.13,84.18,84.05,84.08,22918.0,83.6482,83.6979,83.5687,83.5985,22918.0
2025-01-03 14:00:00,84.05,84.33,84.05,84.32,10094.0,83.5687,83.8471,83.5687,83.8371,10094.0
2025-01-03 14:30:00,84.29,84.35,84.19,84.33,9238.0,83.8073,83.867,83.7079,83.8471,9238.0
2025-01-03 15:00:00,84.33,84.33,84.19,84.26,15771.0,83.8471,83.8471,83.7079,83.7775,15771.0
2025-01-03 15:30:00,84.25,84.25,83.95,84.18,65979.0,83.7675,83.7675,83.4693,83.6979,65979.0
2025-01-06 09:30:00,84.12,84.99,84.12,84.99,10012.0,83.6383,84.5033,83.6383,84.5033,10012.0
2025-01-06 10:00:00,84.9,85.06,84.77,84.83,9305.0,84.4138,84.5729,84.2846,84.3442,9305.0
2025-01-06 10:30:00,84.84,85.28,84.76,85.15,15153.0,84.3542,84.7916,84.2746,84.6624,15153.0
2025-01-06 11:00:00,85.06,85.5,85.06,85.48,7771.0,84.5729,85.0104,84.5729,84.9905,7771.0
2025-01-06 11:30:00,85.47,85.47,85.16,85.42,9445.0,84.9805,84.9805,84.6723,84.9308,9445.0
2025-01-06 12:00:00,85.4,85.4,85.17,85.19,7231.0,84.911,84.911,84.6823,84.7022,7231.0
2025-01-06 12:30:00,85.15,85.23,84.97,85.03,8219.0,84.6624,84.7419,84.4834,84.5431,8219.0
2025-01-06 13:00:00,85.01,85.11,84.9,85.01,4613.0,84.5232,84.6226,84.4138,84.5232,4613.0
2025-01-06 13:30:00,85.0,85.03,84.87,85.03,22608.0,84.5132,84.5431,84.384,84.5431,22608.0
2025-01-06 14:00:00,84.99,84.99,84.9,84.92,7977.0,84.5033,84.5033,84.4138,84.4337,7977.0
2025-01-06 14:30:00,84.91,84.91,84.68,84.7,10036.0,84.4238,84.4238,84.1951,84.215,10036.0
2025-01-06 15:00:00,84.7,84.71,84.54,84.66,10050.0,84.215,84.2249,84.0559,84.1752,10050.0
2025-01-06 15:30:00,84.66,84.7,84.36,84.47,68270.0,84.1752,84.215,83.8769,83.9863,68270.0
2025-01-07 09:30:00,83.88,85.16,83.56,84.61,22297.0,83.3997,84.6723,83.0815,84.1255,22297.0
2025-01-07 10:00:00,84.75,84.84,84.05,84.84,13271.0,84.2647,84.3542,83.5687,84.3542,13271.0
2025-01-07 10:30:00,84.73,84.74,84.2,84.73,6128.0,84.2448,84.2547,83.7178,84.2448,6128.0
2025-01-07 11:00:00,84.73,84.83,84.44,84.63,10990.0,84.2448,84.3442,83.9564,84.1454,10990.0
2025-01-07 11:30:00,84.54,84.66,84.3,84.34,15567.0,84.0559,84.1752,83.8172,83.857,15567.0
2025-01-07 12:00:00,84.37,84.65,84.32,84.56,16800.0,83.8868,84.1652,83.8371,84.0758,16800.0
2025-01-07 12:30:00,84.57,84.6,84.24,84.33,8471.0,84.0857,84.1155,83.7576,83.8471,8471.0
2025-01-07 13:00:00,84.41,84.52,84.41,84.44,5043.0,83.9266,84.036,83.9266,83.9564,5043.0
2025-01-07 13:30:00,84.43,84.57,84.38,84.56,25471.0,83.9465,84.0857,83.8968,84.0758,25471.0
2025-01-07 14:00:00,84.53,84.53,84.26,84.33,7311.0,84.0459,84.0459,83.7775,83.8471,7311.0
2025-01-07 14:30:00,84.39,84.42,84.18,84.19,10441.0,83.9067,83.9366,83.6979,83.7079,10441.0
2025-01-07 15:00:00,84.17,84.18,83.91,83.97,12988.0,83.688,83.6979,83.4295,83.4891,12988.0
2025-01-07 15:30:00,84.01,84.25,83.92,84.2,75770.0,83.5289,83.7675,83.4394,83.7178,75770.0
2025-01-08 09:30:00,84.22,84.22,82.81,83.24,21274.0,83.7377,83.7377,82.3358,82.7633,21274.0
2025-01-08 10:00:00,83.31,83.51,83.1,83.11,10042.0,82.8329,83.0318,82.6241,82.6341,10042.0
2025-01-08 10:30:00,83.09,83.62,83.09,83.62,18590.0,82.6142,83.1411,82.6142,83.1411,18590.0
2025-01-08 11:00:00,83.61,83.82,83.51,83.75,12124.0,83.1312,83.34,83.0318,83.2704,12124.0
2025-01-08 11:30:00,83.67,83.81,83.6,83.69,9263.0,83.1909,83.3301,83.1213,83.2107,9263.0
2025-01-08 12:00:00,83.7,83.76,83.47,83.69,10598.0,83.2207,83.2803,82.992,83.2107,10598.0
2025-01-08 12:30:00,83.72,83.74,83.52,83.61,5528.0,83.2406,83.2605,83.0417,83.1312,5528.0
2025-01-08 13:00:00,83.64,83.75,83.56,83.63,13626.0,83.161,83.2704,83.0815,83.1511,13626.0
2025-01-08 13:30:00,83.58,83.76,83.47,83.53,23275.0,83.1014,83.2803,82.992,83.0517,23275.0
2025-01-08 14:00:00,83.53,83.75,83.53,83.7,16751.0,83.0517,83.2704,83.0517,83.2207,16751.0
2025-01-08 14:30:00,83.69,83.72,83.51,83.56,8832.0,83.2107,83.2406,83.0318,83.0815,8832.0
2025-01-08 15:00:00,83.54,83.88,83.54,83.84,24503.0,83.0616,83.3997,83.0616,83.3599,24503.0
2025-01-08 15:30:00,83.79,84.23,83.73,84.18,74870.0,83.3102,83.7477,83.2505,83.6979,74870.0
2025-01-10 09:30:00,83.51,83.68,83.06,83.12,12954.0,83.0318,83.2008,82.5844,82.644,12954.0
2025-01-10 10:00:00,83.25,83.29,82.82,82.89,9846.0,82.7733,82.813,82.3457,82.4153,9846.0
2025-01-10 10:30:00,82.82,83.15,82.74,82.98,27416.0,82.3457,82.6738,82.2662,82.5048,27416.0
2025-01-10 11:00:00,83.05,83.19,82.9,83.06,14106.0,82.5744,82.7136,82.4253,82.5844,14106.0
2025-01-10 11:30:00,82.95,83.02,82.76,82.85,9681.0,82.475,82.5446,82.2861,82.3756,9681.0
2025-01-10 12:00:00,82.83,82.92,82.63,82.87,14583.0,82.3557,82.4452,82.1568,82.3954,14583.0
2025-01-10 12:30:00,82.87,83.01,82.83,82.86,15494.0,82.3954,82.5346,82.3557,82.3855,15494.0
2025-01-10 13:00:00,82.85,83.05,82.8,82.96,34259.0,82.3756,82.5744,82.3258,82.4849,34259.0
2025-01-10 13:30:00,82.89,83.12,82.88,83.05,15371.0,82.4153,82.644,82.4054,82.5744,15371.0
2025-01-10 14:00:00,83.06,83.07,82.8,82.93,11225.0,82.5844,82.5943,82.3258,82.4551,11225.0
2025-01-10 14:30:00,82.88,82.89,82.62,82.66,20380.0,82.4054,82.4153,82.1469,82.1866,20380.0
2025-01-10 15:00:00,82.65,82.66,82.28,82.36,19339.0,82.1767,82.1866,81.8088,81.8884,19339.0
2025-01-10 15:30:00,82.35,82.41,82.14,82.19,73970.0,81.8784,81.9381,81.6696,81.7193,73970.0
2025-01-13 09:30:00,81.85,82.67,81.75,82.52,54972.0,81.3813,82.1966,81.2819,82.0474,54972.0
2025-01-13 10:00:00,82.52,82.78,82.36,82.55,18558.0,82.0474,82.306,81.8884,82.0773,18558.0
2025-01-13 10:30:00,82.61,83.05,82.61,83.05,26401.0,82.1369,82.5744,82.1369,82.5744,26401.0
2025-01-13 11:00:00,83.16,83.23,82.97,83.15,8153.0,82.6838,82.7534,82.4949,82.6738,8153.0
2025-01-13 11:30:00,83.12,83.17,82.8,82.87,8298.0,82.644,82.6937,82.3258,82.3954,8298.0
2025-01-13 12:00:00,82.84,83.1,82.84,82.9,4987.0,82.3656,82.6241,82.3656,82.4253,4987.0
2025-01-13 12:30:00,82.9,82.98,82.8,82.98,10918.0,82.4253,82.5048,82.3258,82.5048,10918.0
2025-01-13 13:00:00,83.02,83.08,82.94,82.98,5215.0,82.5446,82.6042,82.465,82.5048,5215.0
2025-01-13 13:30:00,83.02,83.19,83.02,83.14,8529.0,82.5446,82.7136,82.5446,82.6639,8529.0
2025-01-13 14:00:00,83.09,83.29,83.07,83.29,6437.0,82.6142,82.813,82.5943,82.813,6437.0
2025-01-13 14:30:00,83.29,83.41,83.18,83.41,10489.0,82.813,82.9323,82.7037,82.9323,10489.0
2025-01-13 15:00:00,83.42,83.43,83.27,83.39,9955.0,82.9423,82.9522,82.7931,82.9125,9955.0
2025-01-13 15:30:00,83.39,83.66,83.32,83.59,66639.0,82.9125,83.1809,82.8429,83.1113,66639.0
2025-01-14 09:30:00,83.6,84.18,83.6,83.73,18180.0,83.1213,83.6979,83.1213,83.2505,18180.0
2025-01-14 10:00:00,83.73,84.02,83.68,83.83,11698.0,83.2505,83.5389,83.2008,83.3499,11698.0
2025-01-14 10:30:00,83.83,83.94,83.67,83.79,12425.0,83.3499,83.4593,83.1909,83.3102,12425.0
2025-01-14 11:00:00,83.74,83.76,83.55,83.65,7000.0,83.2605,83.2803,83.0715,83.171,7000.0
2025-01-14 11:30:00,83.65,83.67,83.4,83.43,8433.0,83.171,83.1909,82.9224,82.9522,8433.0
2025-01-14 12:00:00,83.37,83.52,83.37,83.5,10162.0,82.8926,83.0417,82.8926,83.0218,10162.0
2025-01-14 12:30:00,83.42,83.65,83.29,83.6,7057.0,82.9423,83.171,82.813,83.1213,7057.0
2025-01-14 13:00:00,83.54,83.84,83.53,83.8,14934.0,83.0616,83.3599,83.0517,83.3201,14934.0
2025-01-14 13:30:00,83.8,83.94,83.76,83.86,6032.0,83.3201,83.4593,83.2803,83.3798,6032.0
2025-01-14 14:00:00,83.81,84.0,83.77,83.87,9818.0,83.3301,83.519,83.2903,83.3897,9818.0
2025-01-14 14:30:00,83.87,83.93,83.6,83.65,12195.0,83.3897,83.4494,83.1213,83.171,12195.0
2025-01-14 15:00:00,83.67,83.72,83.52,83.68,9613.0,83.1909,83.2406,83.0417,83.2008,9613.0
2025-01-14 15:30:00,83.66,83.81,83.53,83.65,44698.0,83.1809,83.3301,83.0517,83.171,44698.0
2025-01-15 09:30:00,84.61,84.61,84.31,84.43,8256.0,84.1255,84.1255,83.8272,83.9465,8256.0
2025-01-15 10:00:00,84.34,84.43,84.15,84.19,5625.0,83.857,83.9465,83.6681,83.7079,5625.0
2025-01-15 10:30:00,84.09,84.12,83.93,84.05,2374.0,83.6085,83.6383,83.4494,83.5687,2374.0
2025-01-15 11:00:00,84.06,84.23,84.06,84.07,4584.0,83.5786,83.7477,83.5786,83.5886,4584.0
2025-01-15 11:30:00,84.0,84.0,83.8,83.98,7017.0,83.519,83.519,83.3201,83.4991,7017.0
2025-01-15 12:00:00,84.0,84.25,84.0,84.25,8339.0,83.519,83.7675,83.519,83.7675,8339.0
2025-01-15 12:30:00,84.23,84.35,84.19,84.27,6671.0,83.7477,83.867,83.7079,83.7874,6671.0
2025-01-15 13:00:00,84.27,84.37,84.18,84.37,4138.0,83.7874,83.8868,83.6979,83.8868,4138.0
2025-01-15 13:30:00,84.41,84.47,84.37,84.46,4623.0,83.9266,83.9863,83.8868,83.9763,4623.0
2025-01-15 14:00:00,84.45,84.47,84.34,84.37,8845.0,83.9664,83.9863,83.857,83.8868,8845.0
2025-01-15 14:30:00,84.4,84.5,84.37,84.4,10268.0,83.9167,84.0161,83.8868,83.9167,10268.0
2025-01-15 15:00:00,84.4,84.45,84.29,84.34,17561.0,83.9167,83.9664,83.8073,83.857,17561.0
2025-01-15 15:30:00,84.28,84.32,84.14,84.27,40298.0,83.7974,83.8371,83.6582,83.7874,40298.0
2025-01-16 09:30:00,84.25,84.51,83.81,83.86,11025.0,83.7675,84.026,83.3301,83.3798,11025.0
2025-01-16 10:00:00,84.03,84.41,83.9,84.2,13280.0,83.5488,83.9266,83.4195,83.7178,13280.0
2025-01-16 10:30:00,84.22,84.54,84.2,84.54,9859.0,83.7377,84.0559,83.7178,84.0559,9859.0
2025-01-16 11:00:00,84.48,84.66,84.35,84.64,14323.0,83.9962,84.1752,83.867,84.1553,14323.0
2025-01-16 11:30:00,84.61,84.71,84.55,84.59,6839.0,84.1255,84.2249,84.0658,84.1056,6839.0
2025-01-16 12:00:00,84.68,84.82,84.63,84.81,8692.0,84.1951,84.3343,84.1454,84.3243,8692.0
2025-01-16 12:30:00,84.8,84.81,84.67,84.69,2879.0,84.3144,84.3243,84.1851,84.205,2879.0
2025-01-16 13:00:00,84.69,84.73,84.65,84.67,5184.0,84.205,84.2448,84.1652,84.1851,5184.0
2025-01-16 13:30:00,84.61,84.65,84.43,84.45,8198.0,84.1255,84.1652,83.9465,83.9664,8198.0
2025-01-16 14:00:00,84.42,84.69,84.37,84.67,8965.0,83.9366,84.205,83.8868,84.1851,8965.0
2025-01-16 14:30:00,84.71,84.85,84.69,84.8,13764.0,84.2249,84.3641,84.205,84.3144,13764.0
2025-01-16 15:00:00,84.84,84.85,84.61,84.61,18676.0,84.3542,84.3641,84.1255,84.1255,18676.0
2025-01-16 15:30:00,84.67,84.91,84.61,84.72,41977.0,84.1851,84.4238,84.1255,84.2348,41977.0
2025-01-17 09:30:00,85.27,85.27,85.05,85.1,4993.0,84.7817,84.7817,84.563,84.6127,4993.0
2025-01-17 10:00:00,85.17,85.25,84.9,85.15,6244.0,84.6823,84.7618,84.4138,84.6624,6244.0
2025-01-17 10:30:00,85.14,85.19,85.03,85.05,4061.0,84.6524,84.7022,84.5431,84.563,4061.0
2025-01-17 11:00:00,85.06,85.12,84.97,85.04,4587.0,84.5729,84.6326,84.4834,84.553,4587.0
2025-01-17 11:30:00,85.0,85.17,84.98,85.04,6258.0,84.5132,84.6823,84.4934,84.553,6258.0
2025-01-17 12:00:00,85.06,85.16,85.01,85.05,5126.0,84.5729,84.6723,84.5232,84.563,5126.0
2025-01-17 12:30:00,85.07,85.26,85.07,85.26,4392.0,84.5828,84.7718,84.5828,84.7718,4392.0
2025-01-17 13:00:00,85.22,85.22,85.06,85.08,5158.0,84.732,84.732,84.5729,84.5928,5158.0
2025-01-17 13:30:00,85.05,85.05,84.7,84.7,7063.0,84.563,84.563,84.215,84.215,7063.0
2025-01-17 14:00:00,84.73,84.83,84.54,84.78,16322.0,84.2448,84.3442,84.0559,84.2945,16322.0
2025-01-17 14:30:00,84.78,84.79,84.68,84.7,12373.0,84.2945,84.3044,84.1951,84.215,12373.0
2025-01-17 15:00:00,84.7,84.78,84.61,84.71,12136.0,84.215,84.2945,84.1255,84.2249,12136.0
2025-01-17 15:30:00,84.72,84.89,84.64,84.84,30028.0,84.2348,84.4039,84.1553,84.3542,30028.0
2025-01-21 09:30:00,85.0,86.32,84.5,86.0,24909.0,84.5132,85.8257,84.0161,85.5075,24909.0
2025-01-21 10:00:00,86.0,86.07,85.54,85.89,33601.0,85.5075,85.5771,85.0501,85.3981,33601.0
2025-01-21 10:30:00,85.84,86.1,85.3,85.58,25563.0,85.3484,85.6069,84.8115,85.0899,25563.0
2025-01-21 11:00:00,85.6,85.65,85.41,85.51,18571.0,85.1098,85.1595,84.9209,85.0203,18571.0
2025-01-21 11:30:00,85.51,85.6,85.43,85.59,17215.0,85.0203,85.1098,84.9408,85.0999,17215.0
2025-01-21 12:00:00,85.6,85.8,85.52,85.76,36593.0,85.1098,85.3087,85.0303,85.2689,36593.0
2025-01-21 12:30:00,85.76,86.12,85.73,85.86,30054.0,85.2689,85.6268,85.2391,85.3683,30054.0
2025-01-21 13:00:00,85.86,85.99,85.53,85.91,16652.0,85.3683,85.4976,85.0402,85.418,16652.0
2025-01-21 13:30:00,85.98,86.06,85.8,86.05,15294.0,85.4876,85.5672,85.3087,85.5572,15294.0
2025-01-21 14:00:00,86.01,86.09,85.91,86.01,12128.0,85.5175,85.597,85.418,85.5175,12128.0
2025-01-21 14:30:00,86.02,86.09,85.62,85.62,30684.0,85.5274,85.597,85.1297,85.1297,30684.0
2025-01-21 15:00:00,85.62,85.79,85.53,85.75,20701.0,85.1297,85.2987,85.0402,85.2589,20701.0
2025-01-21 15:30:00,85.79,85.82,85.49,85.67,184865.0,85.2987,85.3285,85.0004,85.1794,184865.0
2025-01-22 09:30:00,85.52,86.25,85.08,85.53,33948.0,85.0303,85.7561,84.5928,85.0402,33948.0
2025-01-22 10:00:00,85.45,85.79,85.38,85.57,13167.0,84.9607,85.2987,84.8911,85.08,13167.0
2025-01-22 10:30:00,85.57,85.68,85.08,85.57,13033.0,85.08,85.1893,84.5928,85.08,13033.0
2025-01-22 11:00:00,85.37,85.54,85.3,85.46,11714.0,84.8811,85.0501,84.8115,84.9706,11714.0
2025-01-22 11:30:00,85.48,85.55,85.4,85.42,17355.0,84.9905,85.0601,84.911,84.9308,17355.0
2025-01-22 12:00:00,85.39,85.62,85.32,85.43,36440.0,84.901,85.1297,84.8314,84.9408,36440.0
2025-01-22 12:30:00,85.43,85.46,85.34,85.41,30819.0,84.9408,84.9706,84.8513,84.9209,30819.0
2025-01-22 13:00:00,85.42,85.58,85.38,85.48,16027.0,84.9308,85.0899,84.8911,84.9905,16027.0
2025-01-22 13:30:00,85.54,85.64,85.48,85.49,7395.0,85.0501,85.1496,84.9905,85.0004,7395.0
2025-01-22 14:00:00,85.47,85.51,85.39,85.41,10406.0,84.9805,85.0203,84.901,84.9209,10406.0
2025-01-22 14:30:00,85.44,85.59,85.44,85.5,17413.0,84.9507,85.0999,84.9507,85.0104,17413.0
2025-01-22 15:00:00,85.5,85.52,85.4,85.47,31256.0,85.0104,85.0303,84.911,84.9805,31256.0
2025-01-22 15:30:00,85.48,85.5,85.02,85.14,73322.0,84.9905,85.0104,84.5331,84.6524,73322.0
2025-01-23 09:30:00,84.94,85.54,84.19,84.34,21755.0,84.4536,85.0501,83.7079,83.857,21755.0
2025-01-23 10:00:00,84.3,84.38,83.82,83.99,7250.0,83.8172,83.8968,83.34,83.509,7250.0
2025-01-23 10:30:00,83.95,84.43,83.81,84.43,26289.0,83.4693,83.9465,83.3301,83.9465,26289.0
2025-01-23 11:00:00,84.44,85.03,84.43,84.91,38211.0,83.9564,84.5431,83.9465,84.4238,38211.0
2025-01-23 11:30:00,85.01,85.05,84.9,84.98,6379.0,84.5232,84.563,84.4138,84.4934,6379.0
2025-01-23 12:00:00,84.96,85.06,84.79,84.89,26813.0,84.4735,84.5729,84.3044,84.4039,26813.0
2025-01-23 12:30:00,84.94,84.94,84.81,84.84,17587.0,84.4536,84.4536,84.3243,84.3542,17587.0
2025-01-23 13:00:00,84.85,84.88,84.71,84.78,16883.0,84.3641,84.3939,84.2249,84.2945,16883.0
2025-01-23 13:30:00,84.78,84.93,84.62,84.89,13606.0,84.2945,84.4436,84.1354,84.4039,13606.0
2025-01-23 14:00:00,84.87,84.89,84.69,84.69,16943.0,84.384,84.4039,84.205,84.205,16943.0
2025-01-23 14:30:00,84.78,84.84,84.66,84.69,18762.0,84.2945,84.3542,84.1752,84.205,18762.0
2025-01-23 15:00:00,84.67,84.78,84.48,84.53,25155.0,84.1851,84.2945,83.9962,84.0459,25155.0
2025-01-23 15:30:00,84.5,84.73,84.39,84.6,84918.0,84.0161,84.2448,83.9067,84.1155,84918.0
2025-01-24 09:30:00,85.0,85.37,84.79,85.07,24857.0,84.5132,84.8811,84.3044,84.5828,24857.0
2025-01-24 10:00:00,85.08,85.28,84.97,85.22,10442.0,84.5928,84.7916,84.4834,84.732,10442.0
2025-01-24 10:30:00,85.23,85.3,85.16,85.2,9946.0,84.7419,84.8115,84.6723,84.7121,9946.0
2025-01-24 11:00:00,85.19,85.27,85.0,85.2,9249.0,84.7022,84.7817,84.5132,84.7121,9249.0
2025-01-24 11:30:00,85.2,85.34,85.06,85.24,12781.0,84.7121,84.8513,84.5729,84.7519,12781.0
2025-01-24 12:00:00,85.26,85.45,85.22,85.37,7310.0,84.7718,84.9607,84.732,84.8811,7310.0
2025-01-24 12:30:00,85.38,85.41,85.16,85.19,7238.0,84.8911,84.9209,84.6723,84.7022,7238.0
2025-01-24 13:00:00,85.18,85.35,85.15,85.2,7968.0,84.6922,84.8612,84.6624,84.7121,7968.0
2025-01-24 13:30:00,85.19,85.24,85.07,85.08,5585.0,84.7022,84.7519,84.5828,84.5928,5585.0
2025-01-24 14:00:00,85.11,85.14,84.91,84.94,6902.0,84.6226,84.6524,84.4238,84.4536,6902.0
2025-01-24 14:30:00,84.92,84.99,84.91,84.91,9640.0,84.4337,84.5033,84.4238,84.4238,9640.0
2025-01-24 15:00:00,84.93,85.12,84.89,85.11,16350.0,84.4436,84.6326,84.4039,84.6226,16350.0
2025-01-24 15:30:00,85.09,85.3,84.92,85.28,59373.0,84.6027,84.8115,84.4337,84.7916,59373.0
2025-01-27 09:30:00,85.63,86.8,85.0,86.54,29982.0,85.1396,86.3029,84.5132,86.0444,29982.0
2025-01-27 10:00:00,86.62,87.3,86.53,87.24,19491.0,86.124,86.8001,86.0345,86.7404,19491.0
2025-01-27 10:30:00,87.22,87.24,86.84,87.07,15512.0,86.7205,86.7404,86.3427,86.5714,15512.0
2025-01-27 11:00:00,87.07,87.21,86.87,86.95,18509.0,86.5714,86.7106,86.3725,86.4521,18509.0
2025-01-27 11:30:00,87.04,87.09,86.85,86.85,11762.0,86.5416,86.5913,86.3526,86.3526,11762.0
2025-01-27 12:00:00,86.87,87.07,86.74,87.07,11491.0,86.3725,86.5714,86.2433,86.5714,11491.0
2025-01-27 12:30:00,87.08,87.09,86.91,86.92,11594.0,86.5813,86.5913,86.4123,86.4222,11594.0
2025-01-27 13:00:00,86.9,86.92,86.79,86.81,10487.0,86.4024,86.4222,86.293,86.3129,10487.0
2025-01-27 13:30:00,86.81,86.91,86.74,86.74,6409.0,86.3129,86.4123,86.2433,86.2433,6409.0
2025-01-27 14:00:00,86.74,86.88,86.63,86.81,12913.0,86.2433,86.3825,86.1339,86.3129,12913.0
2025-01-27 14:30:00,86.81,86.96,86.79,86.94,11043.0,86.3129,86.462,86.293,86.4421,11043.0
2025-01-27 15:00:00,86.88,86.9,86.58,86.75,18812.0,86.3825,86.4024,86.0842,86.2532,18812.0
2025-01-27 15:30:00,86.77,86.82,86.5,86.74,51783.0,86.2731,86.3228,86.0047,86.2433,51783.0
2025-01-28 09:30:00,86.76,86.85,85.79,86.14,18022.0,86.2632,86.3526,85.2987,85.6467,18022.0
2025-01-28 10:00:00,86.12,86.85,86.09,86.79,10418.0,85.6268,86.3526,85.597,86.293,10418.0
2025-01-28 10:30:00,86.77,87.4,86.74,87.4,13129.0,86.2731,86.8995,86.2433,86.8995,13129.0
2025-01-28 11:00:00,87.34,87.42,86.94,86.99,12431.0,86.8398,86.9194,86.4421,86.4918,12431.0
2025-01-28 11:30:00,86.97,86.98,86.75,86.91,14937.0,86.472,86.4819,86.2532,86.4123,14937.0
2025-01-28 12:00:00,86.95,86.96,86.76,86.93,11196.0,86.4521,86.462,86.2632,86.4322,11196.0
2025-01-28 12:30:00,86.91,87.0,86.86,86.93,7123.0,86.4123,86.5018,86.3626,86.4322,7123.0
2025-01-28 13:00:00,86.97,87.01,86.79,86.79,10021.0,86.472,86.5117,86.293,86.293,10021.0
2025-01-28 13:30:00,86.84,86.89,86.71,86.72,9615.0,86.3427,86.3924,86.2134,86.2234,9615.0
2025-01-28 14:00:00,86.7,86.73,86.49,86.63,15545.0,86.2035,86.2333,85.9947,86.1339,15545.0
2025-01-28 14:30:00,86.6,86.82,86.59,86.81,12001.0,86.1041,86.3228,86.0941,86.3129,12001.0
2025-01-28 15:00:00,86.82,87.02,86.76,86.92,21269.0,86.3228,86.5217,86.2632,86.4222,21269.0
2025-01-28 15:30:00,86.94,87.03,86.66,86.78,61979.0,86.4421,86.5316,86.1637,86.283,61979.0
2025-01-29 09:30:00,86.86,87.11,86.37,86.64,13308.0,86.3626,86.6112,85.8754,86.1438,13308.0
2025-01-29 10:00:00,86.56,86.79,86.39,86.45,12646.0,86.0643,86.293,85.8953,85.9549,12646.0
2025-01-29 10:30:00,86.48,86.73,86.41,86.62,10810.0,85.9848,86.2333,85.9152,86.124,10810.0
2025-01-29 11:00:00,86.68,86.75,86.56,86.57,13838.0,86.1836,86.2532,86.0643,86.0742,13838.0
2025-01-29 11:30:00,86.57,86.63,86.45,86.58,22009.0,86.0742,86.1339,85.9549,86.0842,22009.0
2025-01-29 12:00:00,86.58,86.78,86.58,86.61,23170.0,86.0842,86.283,86.0842,86.114,23170.0
2025-01-29 12:30:00,86.62,86.62,86.48,86.59,18599.0,86.124,86.124,85.9848,86.0941,18599.0
2025-01-29 13:00:00,86.63,86.63,86.49,86.56,10175.0,86.1339,86.1339,85.9947,86.0643,10175.0
2025-01-29 13:30:00,86.58,86.6,86.5,86.5,8333.0,86.0842,86.1041,86.0047,86.0047,8333.0
2025-01-29 14:00:00,86.5,86.5,85.94,86.12,21307.0,86.0047,86.0047,85.4479,85.6268,21307.0
2025-01-29 14:30:00,86.13,86.4,86.09,86.14,16406.0,85.6368,85.9052,85.597,85.6467,16406.0
2025-01-29 15:00:00,86.09,86.35,85.9,86.31,17823.0,85.597,85.8555,85.4081,85.8157,17823.0
2025-01-29 15:30:00,86.28,86.44,86.05,86.31,64800.0,85.7859,85.945,85.5572,85.8157,64800.0
2025-01-30 09:30:00,86.6,87.46,86.58,87.37,31086.0,86.1041,86.9592,86.0842,86.8697,31086.0
2025-01-30 10:00:00,87.27,87.36,87.09,87.15,36855.0,86.7702,86.8597,86.5913,86.6509,36855.0
2025-01-30 10:30:00,87.22,87.36,87.19,87.34,17974.0,86.7205,86.8597,86.6907,86.8398,17974.0
2025-01-30 11:00:00,87.33,87.38,87.22,87.32,24341.0,86.8299,86.8796,86.7205,86.82,24341.0
2025-01-30 11:30:00,87.32,87.85,87.31,87.8,14022.0,86.82,87.3469,86.81,87.2972,14022.0
2025-01-30 12:00:00,87.83,87.92,87.64,87.7,10279.0,87.327,87.4165,87.1381,87.1978,10279.0
2025-01-30 12:30:00,87.7,87.81,87.66,87.78,9647.0,87.1978,87.3071,87.158,87.2773,9647.0
2025-01-30 13:00:00,87.79,88.11,87.79,88.11,8205.0,87.2873,87.6054,87.2873,87.6054,8205.0
2025-01-30 13:30:00,88.11,88.19,87.92,87.99,8763.0,87.6054,87.685,87.4165,87.4861,8763.0
2025-01-30 14:00:00,87.98,87.99,87.81,87.89,5913.0,87.4762,87.4861,87.3071,87.3867,5913.0
2025-01-30 14:30:00,87.89,87.97,87.8,87.87,9581.0,87.3867,87.4662,87.2972,87.3668,9581.0
2025-01-30 15:00:00,87.84,88.03,87.84,87.92,9419.0,87.337,87.5259,87.337,87.4165,9419.0
2025-01-30 15:30:00,87.93,87.94,87.24,87.46,50926.0,87.4265,87.4364,86.7404,86.9592,50926.0
2025-01-31 09:30:00,87.57,87.85,87.5,87.7,10243.0,87.0685,87.3469,86.9989,87.1978,10243.0
2025-01-31 10:00:00,87.73,88.09,87.71,88.0,8738.0,87.2276,87.5855,87.2077,87.4961,8738.0
2025-01-31 10:30:00,88.02,88.1,87.88,88.06,9160.0,87.5159,87.5955,87.3767,87.5557,9160.0
2025-01-31 11:00:00,88.09,88.24,87.97,88.03,6998.0,87.5855,87.7347,87.4662,87.5259,6998.0
2025-01-31 11:30:00,88.03,88.21,87.95,88.2,8803.0,87.5259,87.7049,87.4463,87.6949,8803.0
2025-01-31 12:00:00,88.16,88.36,88.03,88.36,6653.0,87.6551,87.854,87.5259,87.854,6653.0
2025-01-31 12:30:00,88.37,88.44,88.27,88.31,5145.0,87.8639,87.9335,87.7645,87.8043,5145.0
2025-01-31 13:00:00,88.3,88.38,87.98,87.98,6477.0,87.7943,87.8739,87.4762,87.4762,6477.0
2025-01-31 13:30:00,88.0,88.05,87.85,87.89,12212.0,87.4961,87.5458,87.3469,87.3867,12212.0
2025-01-31 14:00:00,87.92,87.92,87.77,87.9,21873.0,87.4165,87.4165,87.2674,87.3966,21873.0
2025-01-31 14:30:00,87.92,88.08,87.87,88.06,27569.0,87.4165,87.5756,87.3668,87.5557,27569.0
2025-01-31 15:00:00,88.0,88.0,87.84,87.92,29883.0,87.4961,87.4961,87.337,87.4165,29883.0
2025-01-31 15:30:00,87.94,88.2,87.87,88.18,65808.0,87.4364,87.6949,87.3668,87.675,65808.0
2025-02-03 09:30:00,86.83,87.9,86.53,86.53,57809.0,86.3328,87.3966,86.0345,86.0345,57809.0
2025-02-03 10:00:00,86.52,87.72,86.52,87.72,47776.0,86.0245,87.2177,86.0245,87.2177,47776.0
2025-02-03 10:30:00,87.57,87.75,87.31,87.45,8493.0,87.0685,87.2475,86.81,86.9492,8493.0
2025-02-03 11:00:00,87.52,87.87,87.4,87.73,13578.0,87.0188,87.3668,86.8995,87.2276,13578.0
2025-02-03 11:30:00,87.74,87.94,87.68,87.71,11054.0,87.2375,87.4364,87.1779,87.2077,11054.0
2025-02-03 12:00:00,87.76,87.82,87.48,87.78,19347.0,87.2574,87.3171,86.979,87.2773,19347.0
2025-02-03 12:30:00,87.75,87.78,87.42,87.53,21775.0,87.2475,87.2773,86.9194,87.0288,21775.0
2025-02-03 13:00:00,87.51,87.69,87.43,87.69,8584.0,87.0089,87.1878,86.9293,87.1878,8584.0
2025-02-03 13:30:00,87.69,87.84,87.54,87.55,15094.0,87.1878,87.337,87.0387,87.0486,15094.0
2025-02-03 14:00:00,87.55,87.88,87.54,87.67,43981.0,87.0486,87.3767,87.0387,87.168,43981.0
2025-02-03 14:30:00,87.66,87.73,87.46,87.53,18939.0,87.158,87.2276,86.9592,87.0288,18939.0
2025-02-03 15:00:00,87.53,87.57,87.2,87.2,54279.0,87.0288,87.0685,86.7006,86.7006,54279.0
2025-02-03 15:30:00,87.2,87.43,87.09,87.39,67526.0,86.7006,86.9293,86.5913,86.8896,67526.0
2025-02-04 09:30:00,87.09,87.85,86.79,87.51,22532.0,86.5913,87.3469,86.293,87.0089,22532.0
2025-02-04 10:00:00,87.51,88.15,87.46,88.13,14964.0,87.0089,87.6452,86.9592,87.6253,14964.0
2025-02-04 10:30:00,88.06,88.23,85.5,86.66,172222.0,87.5557,87.7247,85.0104,86.1637,172222.0
2025-02-04 11:00:00,86.65,86.95,86.44,86.7,43769.0,86.1538,86.4521,85.945,86.2035,43769.0
2025-02-04 11:30:00,86.65,86.65,85.94,86.19,81997.0,86.1538,86.1538,85.4479,85.6964,81997.0
2025-02-04 12:00:00,86.2,86.63,86.16,86.54,70201.0,85.7064,86.1339,85.6666,86.0444,70201.0
2025-02-04 12:30:00,86.53,86.72,86.22,86.69,17257.0,86.0345,86.2234,85.7263,86.1936,17257.0
2025-02-04 13:00:00,86.73,87.0,86.62,86.84,20062.0,86.2333,86.5018,86.124,86.3427,20062.0
2025-02-04 13:30:00,86.84,86.86,86.69,86.73,19528.0,86.3427,86.3626,86.1936,86.2333,19528.0
2025-02-04 14:00:00,86.77,86.97,86.57,86.81,25111.0,86.2731,86.472,86.0742,86.3129,25111.0
2025-02-04 14:30:00,86.84,87.0,86.77,86.88,23787.0,86.3427,86.5018,86.2731,86.3825,23787.0
2025-02-04 15:00:00,86.89,86.93,86.63,86.82,47887.0,86.3924,86.4322,86.1339,86.3228,47887.0
2025-02-04 15:30:00,86.8,86.97,86.64,86.85,165751.0,86.3029,86.472,86.1438,86.3526,165751.0
2025-02-05 09:30:00,91.77,91.77,85.18,85.33,153303.0,91.2445,91.2445,84.6922,84.8414,153303.0
2025-02-05 10:00:00,85.47,86.41,85.3,86.31,121041.0,84.9805,85.9152,84.8115,85.8157,121041.0
2025-02-05 10:30:00,86.23,86.92,85.84,86.85,55075.0,85.7362,86.4222,85.3484,86.3526,55075.0
2025-02-05 11:00:00,86.78,87.18,86.59,87.06,46493.0,86.283,86.6808,86.0941,86.5614,46493.0
2025-02-05 11:30:00,87.09,88.25,86.94,88.19,51305.0,86.5913,87.7446,86.4421,87.685,51305.0
2025-02-05 12:00:00,88.19,88.33,87.86,87.96,21713.0,87.685,87.8242,87.3569,87.4563,21713.0
2025-02-05 12:30:00,88.0,88.34,87.92,88.09,46093.0,87.4961,87.8341,87.4165,87.5855,46093.0
2025-02-05 13:00:00,88.16,88.2,87.86,88.19,23948.0,87.6551,87.6949,87.3569,87.685,23948.0
2025-02-05 13:30:00,88.25,88.45,88.13,88.2,36220.0,87.7446,87.9435,87.6253,87.6949,36220.0
2025-02-05 14:00:00,88.25,88.37,88.09,88.14,52827.0,87.7446,87.8639,87.5855,87.6353,52827.0
2025-02-05 14:30:00,88.14,88.33,87.97,88.01,67276.0,87.6353,87.8242,87.4662,87.506,67276.0
2025-02-05 15:00:00,88.01,88.23,87.96,88.06,75355.0,87.506,87.7247,87.4563,87.5557,75355.0
2025-02-05 15:30:00,88.05,88.67,88.02,88.1,195020.0,87.5458,88.1622,87.5159,87.5955,195020.0
2025-02-06 09:30:00,88.03,88.29,86.63,86.7,53451.0,87.5259,87.7844,86.1339,86.2035,53451.0
2025-02-06 10:00:00,86.65,87.12,86.38,86.57,68121.0,86.1538,86.6211,85.8853,86.0742,68121.0
2025-02-06 10:30:00,86.52,87.02,86.2,86.41,53355.0,86.0245,86.5217,85.7064,85.9152,53355.0
2025-02-06 11:00:00,86.38,87.01,86.26,86.78,27753.0,85.8853,86.5117,85.766,86.283,27753.0
2025-02-06 11:30:00,86.8,86.8,86.43,86.52,21928.0,86.3029,86.3029,85.9351,86.0245,21928.0
2025-02-06 12:00:00,86.52,86.69,86.27,86.29,22655.0,86.0245,86.1936,85.776,85.7959,22655.0
2025-02-06 12:30:00,86.27,86.44,86.18,86.39,22238.0,85.776,85.945,85.6865,85.8953,22238.0
2025-02-06 13:00:00,86.37,86.44,85.99,86.0,29506.0,85.8754,85.945,85.4976,85.5075,29506.0
2025-02-06 13:30:00,86.0,86.19,85.8,86.19,35295.0,85.5075,85.6964,85.3087,85.6964,35295.0
2025-02-06 14:00:00,86.19,86.25,85.82,86.0,27045.0,85.6964,85.7561,85.3285,85.5075,27045.0
2025-02-06 14:30:00,86.02,86.41,85.85,86.36,36177.0,85.5274,85.9152,85.3584,85.8655,36177.0
2025-02-06 15:00:00,86.34,86.34,86.07,86.13,34013.0,85.8456,85.8456,85.5771,85.6368,34013.0
2025-02-06 15:30:00,86.16,86.16,85.57,85.98,170103.0,85.6666,85.6666,85.08,85.4876,170103.0
2025-02-07 09:30:00,86.48,86.48,85.62,86.08,18244.0,85.9848,85.9848,85.1297,85.5871,18244.0
2025-02-07 10:00:00,86.06,86.28,85.78,85.97,36659.0,85.5672,85.7859,85.2888,85.4777,36659.0
2025-02-07 10:30:00,85.97,86.23,85.83,86.09,18969.0,85.4777,85.7362,85.3385,85.597,18969.0
2025-02-07 11:00:00,86.01,86.14,85.65,85.68,25583.0,85.5175,85.6467,85.1595,85.1893,25583.0
2025-02-07 11:30:00,85.73,85.79,85.52,85.69,15178.0,85.2391,85.2987,85.0303,85.1993,15178.0
2025-02-07 12:00:00,85.66,86.02,85.63,85.82,26007.0,85.1695,85.5274,85.1396,85.3285,26007.0
2025-02-07 12:30:00,85.83,86.07,85.78,86.01,16356.0,85.3385,85.5771,85.2888,85.5175,16356.0
2025-02-07 13:00:00,85.98,86.05,85.87,85.88,16556.0,85.4876,85.5572,85.3783,85.3882,16556.0
2025-02-07 13:30:00,85.89,86.03,85.74,85.78,16258.0,85.3981,85.5373,85.249,85.2888,16258.0
2025-02-07 14:00:00,85.79,85.97,85.77,85.89,28611.0,85.2987,85.4777,85.2788,85.3981,28611.0
2025-02-07 14:30:00,85.88,86.11,85.88,85.98,21824.0,85.3882,85.6169,85.3882,85.4876,21824.0
2025-02-07 15:00:00,85.99,86.04,85.92,85.95,26557.0,85.4976,85.5473,85.428,85.4578,26557.0
2025-02-07 15:30:00,85.97,86.06,85.87,85.97,71768.0,85.4777,85.5672,85.3783,85.4777,71768.0
2025-02-10 09:30:00,86.1,86.39,85.62,85.91,20169.0,85.6069,85.8953,85.1297,85.418,20169.0
2025-02-10 10:00:00,85.84,85.94,85.35,85.67,40666.0,85.3484,85.4479,84.8612,85.1794,40666.0
2025-02-10 10:30:00,85.77,86.24,85.77,86.12,17620.0,85.2788,85.7461,85.2788,85.6268,17620.0
2025-02-10 11:00:00,86.16,86.17,85.93,85.96,11015.0,85.6666,85.6765,85.4379,85.4677,11015.0
2025-02-10 11:30:00,85.96,86.22,85.94,86.12,13391.0,85.4677,85.7263,85.4479,85.6268,13391.0
2025-02-10 12:00:00,86.09,86.13,86.03,86.1,10808.0,85.597,85.6368,85.5373,85.6069,10808.0
2025-02-10 12:30:00,86.1,86.15,86.02,86.1,16058.0,85.6069,85.6567,85.5274,85.6069,16058.0
2025-02-10 13:00:00,86.1,86.38,86.07,86.31,17235.0,85.6069,85.8853,85.5771,85.8157,17235.0
2025-02-10 13:30:00,86.28,86.52,86.27,86.42,64938.0,85.7859,86.0245,85.776,85.9251,64938.0
2025-02-10 14:00:00,86.42,86.6,86.27,86.3,62703.0,85.9251,86.1041,85.776,85.8058,62703.0
2025-02-10 14:30:00,86.31,86.35,86.08,86.09,65085.0,85.8157,85.8555,85.5871,85.597,65085.0
2025-02-10 15:00:00,86.08,86.15,85.99,86.02,22490.0,85.5871,85.6567,85.4976,85.5274,22490.0
2025-02-10 15:30:00,86.02,86.29,85.77,85.79,191287.0,85.5274,85.7959,85.2788,85.2987,191287.0
2025-02-11 09:30:00,85.36,86.45,85.18,86.45,23272.0,84.8712,85.9549,84.6922,85.9549,23272.0
2025-02-11 10:00:00,86.39,86.91,86.38,86.88,32836.0,85.8953,86.4123,85.8853,86.3825,32836.0
2025-02-11 10:30:00,86.86,86.91,86.34,86.39,24205.0,86.3626,86.4123,85.8456,85.8953,24205.0
2025-02-11 11:00:00,86.39,86.39,85.92,86.05,32296.0,85.8953,85.8953,85.428,85.5572,32296.0
2025-02-11 11:30:00,85.95,86.23,85.81,86.2,26031.0,85.4578,85.7362,85.3186,85.7064,26031.0
2025-02-11 12:00:00,86.14,86.31,86.08,86.21,19585.0,85.6467,85.8157,85.5871,85.7163,19585.0
2025-02-11 12:30:00,86.21,86.25,85.93,85.94,13966.0,85.7163,85.7561,85.4379,85.4479,13966.0
2025-02-11 13:00:00,85.98,86.1,85.66,85.79,54496.0,85.4876,85.6069,85.1695,85.2987,54496.0
2025-02-11 13:30:00,85.81,86.0,85.8,85.83,16633.0,85.3186,85.5075,85.3087,85.3385,16633.0
2025-02-11 14:00:00,85.87,86.03,85.82,86.03,14068.0,85.3783,85.5373,85.3285,85.5373,14068.0
2025-02-11 14:30:00,85.96,86.25,85.95,86.09,20816.0,85.4677,85.7561,85.4578,85.597,20816.0
2025-02-11 15:00:00,86.09,86.34,86.09,86.34,22077.0,85.597,85.8456,85.597,85.8456,22077.0
2025-02-11 15:30:00,86.34,86.52,86.27,86.32,96157.0,85.8456,86.0245,85.776,85.8257,96157.0
2025-02-12 09:30:00,85.64,86.14,85.6,86.09,13447.0,85.1496,85.6467,85.1098,85.597,13447.0
2025-02-12 10:00:00,86.13,86.13,85.69,86.0,22306.0,85.6368,85.6368,85.1993,85.5075,22306.0
2025-02-12 10:30:00,86.01,86.37,86.0,86.13,16273.0,85.5175,85.8754,85.5075,85.6368,16273.0
2025-02-12 11:00:00,86.09,86.22,86.05,86.14,9236.0,85.597,85.7263,85.5572,85.6467,9236.0
2025-02-12 11:30:00,86.15,86.39,86.08,86.39,9401.0,85.6567,85.8953,85.5871,85.8953,9401.0
2025-02-12 12:00:00,86.39,86.4,86.23,86.36,6486.0,85.8953,85.9052,85.7362,85.8655,6486.0
2025-02-12 12:30:00,86.33,86.44,86.27,86.37,11903.0,85.8356,85.945,85.776,85.8754,11903.0
2025-02-12 13:00:00,86.36,86.36,86.21,86.22,6759.0,85.8655,85.8655,85.7163,85.7263,6759.0
2025-02-12 13:30:00,86.26,86.37,86.22,86.34,7328.0,85.766,85.8754,85.7263,85.8456,7328.0
2025-02-12 14:00:00,86.35,86.41,86.02,86.1,57407.0,85.8555,85.9152,85.5274,85.6069,57407.0
2025-02-12 14:30:00,86.1,86.26,85.99,86.2,17254.0,85.6069,85.766,85.4976,85.7064,17254.0
2025-02-12 15:00:00,86.23,86.51,86.14,86.14,32543.0,85.7362,86.0146,85.6467,85.6467,32543.0
2025-02-12 15:30:00,86.14,86.28,85.87,85.96,73341.0,85.6467,85.7859,85.3783,85.4677,73341.0
2025-02-13 09:30:00,86.0,86.12,85.83,85.95,34014.0,85.5075,85.6268,85.3385,85.4578,34014.0
2025-02-13 10:00:00,86.01,86.27,85.8,86.24,18080.0,85.5175,85.776,85.3087,85.7461,18080.0
2025-02-13 10:30:00,86.24,86.61,86.24,86.4,25475.0,85.7461,86.114,85.7461,85.9052,25475.0
2025-02-13 11:00:00,86.4,86.81,86.39,86.68,11668.0,85.9052,86.3129,85.8953,86.1836,11668.0
2025-02-13 11:30:00,86.69,86.78,86.58,86.69,20670.0,86.1936,86.283,86.0842,86.1936,20670.0
2025-02-13 12:00:00,86.74,86.95,86.71,86.92,22868.0,86.2433,86.4521,86.2134,86.4222,22868.0
2025-02-13 12:30:00,86.96,87.04,86.89,86.95,20810.0,86.462,86.5416,86.3924,86.4521,20810.0
2025-02-13 13:00:00,86.95,86.98,86.75,86.83,14160.0,86.4521,86.4819,86.2532,86.3328,14160.0
2025-02-13 13:30:00,86.81,86.98,86.79,86.98,14089.0,86.3129,86.4819,86.293,86.4819,14089.0
2025-02-13 14:00:00,87.01,87.21,87.01,87.13,15094.0,86.5117,86.7106,86.5117,86.631,15094.0
2025-02-13 14:30:00,87.15,87.3,87.1,87.25,27628.0,86.6509,86.8001,86.6012,86.7504,27628.0
2025-02-13 15:00:00,87.25,87.5,87.25,87.45,26246.0,86.7504,86.9989,86.7504,86.9492,26246.0
2025-02-13 15:30:00,87.45,87.45,87.12,87.25,63456.0,86.9492,86.9492,86.6211,86.7504,63456.0
2025-02-14 09:30:00,87.3,88.07,87.27,87.89,19696.0,86.8001,87.5657,86.7702,87.3867,19696.0
2025-02-14 10:00:00,87.9,87.91,87.46,87.52,21890.0,87.3966,87.4066,86.9592,87.0188,21890.0
2025-02-14 10:30:00,87.56,87.92,87.46,87.86,49061.0,87.0586,87.4165,86.9592,87.3569,49061.0
2025-02-14 11:00:00,87.86,87.96,87.79,87.84,11999.0,87.3569,87.4563,87.2873,87.337,11999.0
2025-02-14 11:30:00,87.84,87.84,87.7,87.78,6111.0,87.337,87.337,87.1978,87.2773,6111.0
2025-02-14 12:00:00,87.78,87.86,87.73,87.76,14473.0,87.2773,87.3569,87.2276,87.2574,14473.0
2025-02-14 12:30:00,87.81,88.04,87.74,87.89,27076.0,87.3071,87.5358,87.2375,87.3867,27076.0
2025-02-14 13:00:00,87.87,88.1,87.82,88.04,14488.0,87.3668,87.5955,87.3171,87.5358,14488.0
2025-02-14 13:30:00,88.04,88.15,88.01,88.1,9384.0,87.5358,87.6452,87.506,87.5955,9384.0
2025-02-14 14:00:00,88.1,88.1,87.9,87.9,26054.0,87.5955,87.5955,87.3966,87.3966,26054.0
2025-02-14 14:30:00,87.9,88.05,87.89,87.99,16682.0,87.3966,87.5458,87.3867,87.4861,16682.0
2025-02-14 15:00:00,87.99,88.08,87.97,87.99,35092.0,87.4861,87.5756,87.4662,87.4861,35092.0
2025-02-14 15:30:00,87.97,88.31,87.94,88.3,96030.0,87.4662,87.8043,87.4364,87.7943,96030.0
2025-02-18 09:30:00,87.86,88.93,87.8,88.85,91518.0,87.3569,88.4207,87.2972,88.3412,91518.0
2025-02-18 10:00:00,88.84,89.16,88.44,89.09,26871.0,88.3313,88.6494,87.9335,88.5798,26871.0
2025-02-18 10:30:00,89.06,89.37,89.05,89.2,19142.0,88.55,88.8582,88.54,88.6892,19142.0
2025-02-18 11:00:00,89.2,89.79,89.15,89.55,37058.0,88.6892,89.2758,88.6395,89.0372,37058.0
2025-02-18 11:30:00,89.54,89.6,89.34,89.39,22138.0,89.0272,89.0869,88.8284,88.8781,22138.0
2025-02-18 12:00:00,89.37,89.48,89.24,89.36,10396.0,88.8582,88.9676,88.729,88.8483,10396.0
2025-02-18 12:30:00,89.36,89.48,89.29,89.37,17678.0,88.8483,88.9676,88.7787,88.8582,17678.0
2025-02-18 13:00:00,89.35,89.48,89.35,89.48,11861.0,88.8383,88.9676,88.8383,88.9676,11861.0
2025-02-18 13:30:00,89.46,89.56,89.29,89.31,21286.0,88.9477,89.0471,88.7787,88.7986,21286.0
2025-02-18 14:00:00,89.27,89.32,89.12,89.32,30572.0,88.7588,88.8085,88.6096,88.8085,30572.0
2025-02-18 14:30:00,89.33,89.53,89.31,89.43,13124.0,88.8184,89.0173,88.7986,88.9179,13124.0
2025-02-18 15:00:00,89.36,89.44,89.3,89.37,25821.0,88.8483,88.9278,88.7886,88.8582,25821.0
2025-02-18 15:30:00,89.37,89.64,89.34,89.53,68932.0,88.8582,89.1267,88.8284,89.0173,68932.0
2025-02-19 09:30:00,89.55,90.5,89.55,89.97,44891.0,89.0372,89.9817,89.0372,89.4548,44891.0
2025-02-19 10:00:00,89.97,90.4,89.9,90.2,38072.0,89.4548,89.8823,89.3852,89.6835,38072.0
2025-02-19 10:30:00,90.27,90.45,90.04,90.12,20303.0,89.7531,89.932,89.5244,89.6039,20303.0
2025-02-19 11:00:00,90.09,90.12,89.77,89.77,25528.0,89.5741,89.6039,89.2559,89.2559,25528.0
2025-02-19 11:30:00,89.74,89.75,89.34,89.36,14656.0,89.2261,89.236,88.8284,88.8483,14656.0
2025-02-19 12:00:00,89.42,89.46,89.15,89.19,8669.0,88.9079,88.9477,88.6395,88.6792,8669.0
2025-02-19 12:30:00,89.19,89.25,88.9,89.04,17019.0,88.6792,88.7389,88.3909,88.5301,17019.0
2025-02-19 13:00:00,89.03,89.41,89.0,89.33,9878.0,88.5202,88.898,88.4903,88.8184,9878.0
2025-02-19 13:30:00,89.35,89.63,89.32,89.59,13501.0,88.8383,89.1167,88.8085,89.077,13501.0
2025-02-19 14:00:00,89.63,89.9,89.56,89.9,20059.0,89.1167,89.3852,89.0471,89.3852,20059.0
2025-02-19 14:30:00,89.88,89.94,89.75,89.86,17315.0,89.3653,89.425,89.236,89.3454,17315.0
2025-02-19 15:00:00,89.83,89.93,89.72,89.74,28902.0,89.3156,89.415,89.2062,89.2261,28902.0
2025-02-19 15:30:00,89.76,89.8,89.46,89.62,69940.0,89.246,89.2858,88.9477,89.1068,69940.0
2025-02-20 09:30:00,89.16,89.77,89.16,89.24,20476.0,88.6494,89.2559,88.6494,88.729,20476.0
2025-02-20 10:00:00,89.21,89.45,89.16,89.29,46350.0,88.6991,88.9378,88.6494,88.7787,46350.0
2025-02-20 10:30:00,89.29,89.5,89.17,89.45,32165.0,88.7787,88.9875,88.6594,88.9378,32165.0
2025-02-20 11:00:00,89.47,89.54,89.21,89.31,26817.0,88.9576,89.0272,88.6991,88.7986,26817.0
2025-02-20 11:30:00,89.3,89.37,88.81,88.93,49960.0,88.7886,88.8582,88.3014,88.4207,49960.0
2025-02-20 12:00:00,88.86,89.19,88.86,89.19,6925.0,88.3511,88.6792,88.3511,88.6792,6925.0
2025-02-20 12:30:00,89.19,89.27,89.09,89.11,17307.0,88.6792,88.7588,88.5798,88.5997,17307.0
2025-02-20 13:00:00,89.08,89.25,88.98,88.99,11638.0,88.5699,88.7389,88.4704,88.4804,11638.0
2025-02-20 13:30:00,89.03,89.09,89.02,89.04,8987.0,88.5202,88.5798,88.5102,88.5301,8987.0
2025-02-20 14:00:00,89.04,89.43,89.02,89.41,15044.0,88.5301,88.9179,88.5102,88.898,15044.0
2025-02-20 14:30:00,89.4,89.5,89.31,89.48,14649.0,88.888,88.9875,88.7986,88.9676,14649.0
2025-02-20 15:00:00,89.45,89.45,89.21,89.23,15057.0,88.9378,88.9378,88.6991,88.719,15057.0
2025-02-20 15:30:00,89.24,89.45,89.17,89.33,56448.0,88.729,88.9378,88.6594,88.8184,56448.0
2025-02-21 09:30:00,89.53,89.53,88.4,88.77,29447.0,89.0173,89.0173,87.8938,88.2617,29447.0
2025-02-21 10:00:00,88.59,88.87,88.11,88.83,22884.0,88.0827,88.3611,87.6054,88.3213,22884.0
2025-02-21 10:30:00,88.85,89.02,88.8,88.92,18219.0,88.3412,88.5102,88.2915,88.4108,18219.0
2025-02-21 11:00:00,88.92,89.1,88.85,89.02,21465.0,88.4108,88.5898,88.3412,88.5102,21465.0
2025-02-21 11:30:00,89.05,89.15,88.91,89.09,21999.0,88.54,88.6395,88.4008,88.5798,21999.0
2025-02-21 12:00:00,89.1,89.11,88.93,88.95,15613.0,88.5898,88.5997,88.4207,88.4406,15613.0
2025-02-21 12:30:00,88.94,88.97,88.39,88.39,19553.0,88.4307,88.4605,87.8838,87.8838,19553.0
2025-02-21 13:00:00,88.28,88.51,88.15,88.18,5815.0,87.7745,88.0031,87.6452,87.675,5815.0
2025-02-21 13:30:00,88.05,88.17,87.86,87.99,7350.0,87.5458,87.6651,87.3569,87.4861,7350.0
2025-02-21 14:00:00,88.03,88.06,87.84,87.99,13344.0,87.5259,87.5557,87.337,87.4861,13344.0
2025-02-21 14:30:00,88.0,88.23,87.93,88.15,17813.0,87.4961,87.7247,87.4265,87.6452,17813.0
2025-02-21 15:00:00,88.15,88.32,88.11,88.3,23651.0,87.6452,87.8142,87.6054,87.7943,23651.0
2025-02-21 15:30:00,88.3,88.5,87.86,88.1,73552.0,87.7943,87.9932,87.3569,87.5955,73552.0
2025-02-24 09:30:00,88.19,88.49,87.36,87.36,24281.0,87.685,87.9833,86.8597,86.8597,24281.0
2025-02-24 10:00:00,87.42,88.28,87.32,88.25,21458.0,86.9194,87.7745,86.82,87.7446,21458.0
2025-02-24 10:30:00,88.17,88.71,88.1,88.48,26490.0,87.6651,88.202,87.5955,87.9733,26490.0
2025-02-24 11:00:00,88.55,88.96,88.38,88.94,24725.0,88.0429,88.4506,87.8739,88.4307,24725.0
2025-02-24 11:30:00,88.89,89.0,88.68,88.73,14742.0,88.381,88.4903,88.1722,88.2219,14742.0
2025-02-24 12:00:00,88.63,88.7,88.15,88.29,23347.0,88.1225,88.1921,87.6452,87.7844,23347.0
2025-02-24 12:30:00,88.26,88.47,88.21,88.35,9672.0,87.7546,87.9634,87.7049,87.8441,9672.0
2025-02-24 13:00:00,88.32,88.53,88.28,88.42,10787.0,87.8142,88.023,87.7745,87.9137,10787.0
2025-02-24 13:30:00,88.42,88.52,88.26,88.26,8648.0,87.9137,88.0131,87.7546,87.7546,8648.0
2025-02-24 14:00:00,88.3,88.51,88.27,88.38,17565.0,87.7943,88.0031,87.7645,87.8739,17565.0
2025-02-24 14:30:00,88.39,88.5,88.2,88.33,19666.0,87.8838,87.9932,87.6949,87.8242,19666.0
2025-02-24 15:00:00,88.32,88.53,88.29,88.42,27044.0,87.8142,88.023,87.7844,87.9137,27044.0
2025-02-24 15:30:00,88.39,88.53,88.19,88.36,63026.0,87.8838,88.023,87.685,87.854,63026.0
2025-02-25 09:30:00,87.94,89.11,87.94,89.07,21530.0,87.4364,88.5997,87.4364,88.5599,21530.0
2025-02-25 10:00:00,89.07,89.12,88.56,88.56,30252.0,88.5599,88.6096,88.0529,88.0529,30252.0
2025-02-25 10:30:00,88.56,89.19,88.56,88.96,7776.0,88.0529,88.6792,88.0529,88.4506,7776.0
2025-02-25 11:00:00,88.84,89.1,88.83,88.93,5784.0,88.3313,88.5898,88.3213,88.4207,5784.0
2025-02-25 11:30:00,88.87,89.32,88.73,89.31,13617.0,88.3611,88.8085,88.2219,88.7986,13617.0
2025-02-25 12:00:00,89.31,89.32,89.16,89.28,21202.0,88.7986,88.8085,88.6494,88.7687,21202.0
2025-02-25 12:30:00,89.3,89.3,88.81,88.91,22953.0,88.7886,88.7886,88.3014,88.4008,22953.0
2025-02-25 13:00:00,88.86,88.99,88.49,88.51,11937.0,88.3511,88.4804,87.9833,88.0031,11937.0
2025-02-25 13:30:00,88.47,88.69,88.35,88.63,23900.0,87.9634,88.1821,87.8441,88.1225,23900.0
2025-02-25 14:00:00,88.63,88.92,88.63,88.86,13384.0,88.1225,88.4108,88.1225,88.3511,13384.0
2025-02-25 14:30:00,88.86,89.12,88.85,89.04,13652.0,88.3511,88.6096,88.3412,88.5301,13652.0
2025-02-25 15:00:00,89.01,89.11,88.82,88.92,31005.0,88.5003,88.5997,88.3114,88.4108,31005.0
2025-02-25 15:30:00,88.92,89.01,88.69,88.93,58129.0,88.4108,88.5003,88.1821,88.4207,58129.0
2025-02-26 09:30:00,89.53,89.66,89.16,89.61,30517.0,89.0173,89.1466,88.6494,89.0968,30517.0
2025-02-26 10:00:00,89.61,89.9,89.53,89.53,38547.0,89.0968,89.3852,89.0173,89.0173,38547.0
2025-02-26 10:30:00,89.53,89.68,89.2,89.38,66379.0,89.0173,89.1664,88.6892,88.8682,66379.0
2025-02-26 11:00:00,89.43,89.44,89.19,89.25,12630.0,88.9179,88.9278,88.6792,88.7389,12630.0
2025-02-26 11:30:00,89.14,89.15,88.83,88.89,15057.0,88.6295,88.6395,88.3213,88.381,15057.0
2025-02-26 12:00:00,88.88,88.91,88.63,88.77,13423.0,88.371,88.4008,88.1225,88.2617,13423.0
2025-02-26 12:30:00,88.8,88.82,88.31,88.34,11995.0,88.2915,88.3114,87.8043,87.8341,11995.0
2025-02-26 13:00:00,88.36,88.5,88.33,88.37,10419.0,87.854,87.9932,87.8242,87.8639,10419.0
2025-02-26 13:30:00,88.33,88.37,87.71,88.21,304306.0,87.8242,87.8639,87.2077,87.7049,304306.0
2025-02-26 14:00:00,88.19,88.29,88.03,88.28,34105.0,87.685,87.7844,87.5259,87.7745,34105.0
2025-02-26 14:30:00,88.25,88.57,88.24,88.32,14319.0,87.7446,88.0628,87.7347,87.8142,14319.0
2025-02-26 15:00:00,88.27,88.35,88.04,88.06,26228.0,87.7645,87.8441,87.5358,87.5557,26228.0
2025-02-26 15:30:00,88.05,88.14,87.9,87.93,84269.0,87.5458,87.6353,87.3966,87.4265,84269.0
2025-02-27 09:30:00,88.51,89.25,88.3,88.78,34249.0,88.0031,88.7389,87.7943,88.2716,34249.0
2025-02-27 10:00:00,88.78,89.05,88.67,88.75,31171.0,88.2716,88.54,88.1622,88.2418,31171.0
2025-02-27 10:30:00,88.75,88.86,88.44,88.47,122103.0,88.2418,88.3511,87.9335,87.9634,122103.0
2025-02-27 11:00:00,88.47,88.71,88.23,88.36,19093.0,87.9634,88.202,87.7247,87.854,19093.0
2025-02-27 11:30:00,88.42,88.58,88.28,88.39,37226.0,87.9137,88.0727,87.7745,87.8838,37226.0
2025-02-27 12:00:00,88.39,88.44,88.1,88.25,18380.0,87.8838,87.9335,87.5955,87.7446,18380.0
2025-02-27 12:30:00,88.23,88.42,88.13,88.34,6818.0,87.7247,87.9137,87.6253,87.8341,6818.0
2025-02-27 13:00:00,88.42,88.72,88.39,88.7,26471.0,87.9137,88.2119,87.8838,88.1921,26471.0
2025-02-27 13:30:00,88.68,89.03,88.68,88.88,19099.0,88.1722,88.5202,88.1722,88.371,19099.0
2025-02-27 14:00:00,88.96,89.04,88.66,88.66,21255.0,88.4506,88.5301,88.1523,88.1523,21255.0
2025-02-27 14:30:00,88.72,88.72,88.33,88.42,14655.0,88.2119,88.2119,87.8242,87.9137,14655.0
2025-02-27 15:00:00,88.31,88.38,87.77,87.9,49372.0,87.8043,87.8739,87.2674,87.3966,49372.0
2025-02-27 15:30:00,87.9,87.99,87.57,87.72,71006.0,87.3966,87.4861,87.0685,87.2177,71006.0
2025-02-28 09:30:00,88.28,88.56,87.34,87.59,16038.0,87.7745,88.0529,86.8398,87.0884,16038.0
2025-02-28 10:00:00,87.57,87.68,87.01,87.36,11223.0,87.0685,87.1779,86.5117,86.8597,11223.0
2025-02-28 10:30:00,87.35,87.59,87.13,87.24,15696.0,86.8498,87.0884,86.631,86.7404,15696.0
2025-02-28 11:00:00,87.31,87.38,87.03,87.09,4212.0,86.81,86.8796,86.5316,86.5913,4212.0
2025-02-28 11:30:00,86.91,87.22,86.91,87.05,6119.0,86.4123,86.7205,86.4123,86.5515,6119.0
2025-02-28 12:00:00,86.98,86.99,86.71,86.71,6572.0,86.4819,86.4918,86.2134,86.2134,6572.0
2025-02-28 12:30:00,86.59,86.69,86.3,86.45,10292.0,86.0941,86.1936,85.8058,85.9549,10292.0
2025-02-28 13:00:00,86.48,86.64,86.39,86.51,7233.0,85.9848,86.1438,85.8953,86.0146,7233.0
2025-02-28 13:30:00,86.51,86.77,86.41,86.42,8697.0,86.0146,86.2731,85.9152,85.9251,8697.0
2025-02-28 14:00:00,86.44,86.52,86.24,86.36,12741.0,85.945,86.0245,85.7461,85.8655,12741.0
2025-02-28 14:30:00,86.34,86.42,86.24,86.29,14838.0,85.8456,85.9251,85.7461,85.7959,14838.0
2025-02-28 15:00:00,86.34,86.67,86.29,86.59,32432.0,85.8456,86.1737,85.7959,86.0941,32432.0
2025-02-28 15:30:00,86.61,87.32,86.53,87.25,83826.0,86.114,86.82,86.0345,86.7504,83826.0
2025-03-03 09:30:00,87.15,87.9,86.79,87.41,24260.0,86.6509,87.3966,86.293,86.9094,24260.0
2025-03-03 10:00:00,87.41,87.5,87.13,87.41,17125.0,86.9094,86.9989,86.631,86.9094,17125.0
2025-03-03 10:30:00,87.37,87.7,87.34,87.42,17215.0,86.8697,87.1978,86.8398,86.9194,17215.0
2025-03-03 11:00:00,87.49,87.51,87.21,87.23,16781.0,86.989,87.0089,86.7106,86.7305,16781.0
2025-03-03 11:30:00,87.28,87.52,87.2,87.52,20010.0,86.7802,87.0188,86.7006,87.0188,20010.0
2025-03-03 12:00:00,87.49,87.78,87.45,87.59,22606.0,86.989,87.2773,86.9492,87.0884,22606.0
2025-03-03 12:30:00,87.58,87.76,87.53,87.56,21332.0,87.0785,87.2574,87.0288,87.0586,21332.0
2025-03-03 13:00:00,87.58,87.58,87.39,87.44,11276.0,87.0785,87.0785,86.8896,86.9393,11276.0
2025-03-03 13:30:00,87.47,87.48,87.25,87.29,17781.0,86.9691,86.979,86.7504,86.7901,17781.0
2025-03-03 14:00:00,87.39,87.39,87.01,87.29,46284.0,86.8896,86.8896,86.5117,86.7901,46284.0
2025-03-03 14:30:00,87.32,87.5,87.0,87.0,29931.0,86.82,86.9989,86.5018,86.5018,29931.0
2025-03-03 15:00:00,87.0,87.0,86.43,86.5,36557.0,86.5018,86.5018,85.9351,86.0047,36557.0
2025-03-03 15:30:00,86.5,86.85,86.3,86.83,90804.0,86.0047,86.3526,85.8058,86.3328,90804.0
2025-03-04 09:30:00,86.21,86.58,86.05,86.2,14046.0,85.7163,86.0842,85.5572,85.7064,14046.0
2025-03-04 10:00:00,86.17,86.57,86.03,86.56,11423.0,85.6765,86.0742,85.5373,86.0643,11423.0
2025-03-04 10:30:00,86.48,86.73,86.23,86.51,10331.0,85.9848,86.2333,85.7362,86.0146,10331.0
2025-03-04 11:00:00,86.42,86.53,86.13,86.24,13125.0,85.9251,86.0345,85.6368,85.7461,13125.0
2025-03-04 11:30:00,86.34,86.46,86.17,86.39,21265.0,85.8456,85.9649,85.6765,85.8953,21265.0
2025-03-04 12:00:00,86.39,86.53,86.26,86.5,10849.0,85.8953,86.0345,85.766,86.0047,10849.0
2025-03-04 12:30:00,86.53,86.66,86.37,86.39,9182.0,86.0345,86.1637,85.8754,85.8953,9182.0
2025-03-04 13:00:00,86.39,86.8,86.34,86.56,9672.0,85.8953,86.3029,85.8456,86.0643,9672.0
2025-03-04 13:30:00,86.58,86.84,86.51,86.79,7105.0,86.0842,86.3427,86.0146,86.293,7105.0
2025-03-04 14:00:00,86.79,87.01,86.77,86.9,9807.0,86.293,86.5117,86.2731,86.4024,9807.0
2025-03-04 14:30:00,86.95,87.26,86.85,87.23,11931.0,86.4521,86.7603,86.3526,86.7305,11931.0
2025-03-04 15:00:00,87.2,87.35,87.03,87.19,14731.0,86.7006,86.8498,86.5316,86.6907,14731.0
2025-03-04 15:30:00,87.14,87.14,86.36,86.48,64918.0,86.641,86.641,85.8655,85.9848,64918.0
2025-03-05 09:30:00,86.5,87.44,86.18,86.96,20471.0,86.0047,86.9393,85.6865,86.462,20471.0
2025-03-05 10:00:00,87.05,87.2,86.4,86.56,11114.0,86.5515,86.7006,85.9052,86.0643,11114.0
2025-03-05 10:30:00,86.56,86.73,86.38,86.54,8394.0,86.0643,86.2333,85.8853,86.0444,8394.0
2025-03-05 11:00:00,86.49,86.6,86.39,86.52,24204.0,85.9947,86.1041,85.8953,86.0245,24204.0
2025-03-05 11:30:00,86.53,86.78,86.41,86.73,11231.0,86.0345,86.283,85.9152,86.2333,11231.0
2025-03-05 12:00:00,86.75,87.05,86.75,87.04,6520.0,86.2532,86.5515,86.2532,86.5416,6520.0
2025-03-05 12:30:00,87.1,87.32,87.08,87.31,6975.0,86.6012,86.82,86.5813,86.81,6975.0
2025-03-05 13:00:00,87.33,87.43,87.2,87.33,6957.0,86.8299,86.9293,86.7006,86.8299,6957.0
2025-03-05 13:30:00,87.33,87.75,87.28,87.75,12232.0,86.8299,87.2475,86.7802,87.2475,12232.0
2025-03-05 14:00:00,87.78,88.06,87.78,87.8,11223.0,87.2773,87.5557,87.2773,87.2972,11223.0
2025-03-05 14:30:00,87.83,87.95,87.78,87.81,11021.0,87.327,87.4463,87.2773,87.3071,11021.0
2025-03-05 15:00:00,87.82,88.04,87.82,88.04,22900.0,87.3171,87.5358,87.3171,87.5358,22900.0
2025-03-05 15:30:00,88.03,88.04,87.68,87.84,101952.0,87.5259,87.5358,87.1779,87.337,101952.0
2025-03-06 09:30:00,87.45,88.04,87.07,87.54,15335.0,86.9492,87.5358,86.5714,87.0387,15335.0
2025-03-06 10:00:00,87.56,88.0,87.39,87.99,6986.0,87.0586,87.4961,86.8896,87.4861,6986.0
2025-03-06 10:30:00,87.99,88.12,87.84,88.0,6061.0,87.4861,87.6154,87.337,87.4961,6061.0
2025-03-06 11:00:00,88.06,88.15,87.96,88.15,6545.0,87.5557,87.6452,87.4563,87.6452,6545.0
2025-03-06 11:30:00,88.15,88.26,87.8,87.88,5772.0,87.6452,87.7546,87.2972,87.3767,5772.0
2025-03-06 12:00:00,87.84,87.87,87.68,87.71,7735.0,87.337,87.3668,87.1779,87.2077,7735.0
2025-03-06 12:30:00,87.65,87.77,87.49,87.62,10695.0,87.1481,87.2674,86.989,87.1182,10695.0
2025-03-06 13:00:00,87.65,87.87,87.62,87.75,5845.0,87.1481,87.3668,87.1182,87.2475,5845.0
2025-03-06 13:30:00,87.68,87.77,87.34,87.58,16762.0,87.1779,87.2674,86.8398,87.0785,16762.0
2025-03-06 14:00:00,87.61,87.77,87.54,87.66,17827.0,87.1083,87.2674,87.0387,87.158,17827.0
2025-03-06 14:30:00,87.69,88.32,87.66,88.02,11067.0,87.1878,87.8142,87.158,87.5159,11067.0
2025-03-06 15:00:00,87.87,88.32,87.87,88.3,7927.0,87.3668,87.8142,87.3668,87.7943,7927.0
2025-03-06 15:30:00,88.3,88.49,88.08,88.44,49562.0,87.7943,87.9833,87.5756,87.9335,49562.0
2025-03-07 09:30:00,87.86,88.81,87.77,88.67,39455.0,87.3569,88.3014,87.2674,88.1622,39455.0
2025-03-07 10:00:00,88.55,88.86,88.55,88.7,11970.0,88.0429,88.3511,88.0429,88.1921,11970.0
2025-03-07 10:30:00,88.7,89.15,88.58,89.15,29225.0,88.1921,88.6395,88.0727,88.6395,29225.0
2025-03-07 11:00:00,89.12,89.3,89.03,89.21,18038.0,88.6096,88.7886,88.5202,88.6991,18038.0
2025-03-07 11:30:00,89.22,89.33,88.98,89.22,22527.0,88.7091,88.8184,88.4704,88.7091,22527.0
2025-03-07 12:00:00,89.23,89.3,88.98,89.19,8984.0,88.719,88.7886,88.4704,88.6792,8984.0
2025-03-07 12:30:00,89.24,90.18,89.24,90.07,39314.0,88.729,89.6636,88.729,89.5542,39314.0
2025-03-07 13:00:00,90.1,90.48,90.1,90.27,38296.0,89.584,89.9619,89.584,89.7531,38296.0
2025-03-07 13:30:00,90.31,90.98,90.26,90.97,30086.0,89.7928,90.459,89.7431,90.4491,30086.0
2025-03-07 14:00:00,90.96,90.97,90.64,90.87,31759.0,90.4391,90.4491,90.1209,90.3496,31759.0
2025-03-07 14:30:00,90.87,91.0,90.54,90.55,24868.0,90.3496,90.4789,90.0215,90.0315,24868.0
2025-03-07 15:00:00,90.54,90.65,90.29,90.34,23643.0,90.0215,90.1309,89.7729,89.8227,23643.0
2025-03-07 15:30:00,90.38,90.54,89.99,90.48,69496.0,89.8624,90.0215,89.4747,89.9619,69496.0
2025-03-10 09:30:00,90.14,91.71,89.56,91.55,57890.0,89.6238,91.1848,89.0471,91.0257,57890.0
2025-03-10 10:00:00,91.59,91.84,91.44,91.53,72041.0,91.0655,91.3141,90.9164,91.0058,72041.0
2025-03-10 10:30:00,91.51,91.6,91.23,91.48,23618.0,90.986,91.0754,90.7076,90.9561,23618.0
2025-03-10 11:00:00,91.56,91.77,91.34,91.76,25609.0,91.0357,91.2445,90.8169,91.2345,25609.0
2025-03-10 11:30:00,91.8,91.84,91.3,91.54,49838.0,91.2743,91.3141,90.7772,91.0158,49838.0
2025-03-10 12:00:00,91.55,91.83,91.51,91.69,32899.0,91.0257,91.3041,90.986,91.1649,32899.0
2025-03-10 12:30:00,91.72,91.86,91.61,91.64,23417.0,91.1948,91.334,91.0854,91.1152,23417.0
2025-03-10 13:00:00,91.64,91.64,91.16,91.2,23912.0,91.1152,91.1152,90.638,90.6777,23912.0
2025-03-10 13:30:00,91.16,91.22,90.92,90.92,19300.0,90.638,90.6976,90.3993,90.3993,19300.0
2025-03-10 14:00:00,90.97,90.99,90.23,90.23,24297.0,90.4491,90.4689,89.7133,89.7133,24297.0
2025-03-10 14:30:00,90.28,90.58,90.19,90.2,62123.0,89.763,90.0613,89.6735,89.6835,62123.0
2025-03-10 15:00:00,90.2,90.49,89.85,90.44,28756.0,89.6835,89.9718,89.3355,89.9221,28756.0
2025-03-10 15:30:00,90.42,90.75,90.34,90.49,86533.0,89.9022,90.2303,89.8227,89.9718,86533.0
2025-03-11 09:30:00,90.19,90.51,88.92,89.47,24811.0,89.6735,89.9917,88.4108,88.9576,24811.0
2025-03-11 10:00:00,89.64,90.03,89.04,89.22,42727.0,89.1267,89.5144,88.5301,88.7091,42727.0
2025-03-11 10:30:00,89.22,89.33,88.74,88.94,37233.0,88.7091,88.8184,88.2318,88.4307,37233.0
2025-03-11 11:00:00,88.9,89.34,88.85,88.94,37930.0,88.3909,88.8284,88.3412,88.4307,37930.0
2025-03-11 11:30:00,88.94,89.18,88.89,88.91,26614.0,88.4307,88.6693,88.381,88.4008,26614.0
2025-03-11 12:00:00,88.91,89.16,88.8,88.95,52103.0,88.4008,88.6494,88.2915,88.4406,52103.0
2025-03-11 12:30:00,88.94,89.07,88.35,88.38,26738.0,88.4307,88.5599,87.8441,87.8739,26738.0
2025-03-11 13:00:00,88.37,88.4,88.13,88.22,12003.0,87.8639,87.8938,87.6253,87.7148,12003.0
2025-03-11 13:30:00,88.31,88.77,88.03,88.69,19851.0,87.8043,88.2617,87.5259,88.1821,19851.0
2025-03-11 14:00:00,88.65,89.03,88.65,89.0,25752.0,88.1423,88.5202,88.1423,88.4903,25752.0
2025-03-11 14:30:00,88.99,89.42,88.9,89.22,36183.0,88.4804,88.9079,88.3909,88.7091,36183.0
2025-03-11 15:00:00,89.27,89.27,88.86,89.03,43642.0,88.7588,88.7588,88.3511,88.5202,43642.0
2025-03-11 15:30:00,89.08,89.25,88.77,88.77,100385.0,88.5699,88.7389,88.2617,88.2617,100385.0
2025-03-12 09:30:00,89.03,89.34,87.4,87.84,30563.0,88.5202,88.8284,86.8995,87.337,30563.0
2025-03-12 10:00:00,87.93,88.04,87.58,87.72,17415.0,87.4265,87.5358,87.0785,87.2177,17415.0
2025-03-12 10:30:00,87.67,87.83,87.44,87.59,18775.0,87.168,87.327,86.9393,87.0884,18775.0
2025-03-12 11:00:00,87.65,87.83,87.37,87.75,16134.0,87.1481,87.327,86.8697,87.2475,16134.0
2025-03-12 11:30:00,87.73,88.13,87.71,88.05,26219.0,87.2276,87.6253,87.2077,87.5458,26219.0
2025-03-12 12:00:00,88.06,88.14,87.82,88.0,30365.0,87.5557,87.6353,87.3171,87.4961,30365.0
2025-03-12 12:30:00,87.93,88.03,87.69,87.69,18559.0,87.4265,87.5259,87.1878,87.1878,18559.0
2025-03-12 13:00:00,87.7,88.12,87.7,88.09,21904.0,87.1978,87.6154,87.1978,87.5855,21904.0
2025-03-12 13:30:00,88.11,88.14,87.68,87.7,32651.0,87.6054,87.6353,87.1779,87.1978,32651.0
2025-03-12 14:00:00,87.71,87.91,87.64,87.87,22085.0,87.2077,87.4066,87.1381,87.3668,22085.0
2025-03-12 14:30:00,87.86,88.05,87.85,87.91,21101.0,87.3569,87.5458,87.3469,87.4066,21101.0
2025-03-12 15:00:00,87.9,87.9,87.59,87.76,29595.0,87.3966,87.3966,87.0884,87.2574,29595.0
2025-03-12 15:30:00,87.76,87.89,87.11,87.44,179559.0,87.2574,87.3867,86.6112,86.9393,179559.0
2025-03-13 09:30:00,87.01,87.68,86.95,87.58,23664.0,86.5117,87.1779,86.4521,87.0785,23664.0
2025-03-13 10:00:00,87.59,87.78,87.25,87.31,28165.0,87.0884,87.2773,86.7504,86.81,28165.0
2025-03-13 10:30:00,87.3,87.44,87.04,87.32,17924.0,86.8001,86.9393,86.5416,86.82,17924.0
2025-03-13 11:00:00,87.37,87.42,86.65,86.77,22025.0,86.8697,86.9194,86.1538,86.2731,22025.0
2025-03-13 11:30:00,86.79,86.8,86.45,86.59,13073.0,86.293,86.3029,85.9549,86.0941,13073.0
2025-03-13 12:00:00,86.63,86.99,86.62,86.85,9448.0,86.1339,86.4918,86.124,86.3526,9448.0
2025-03-13 12:30:00,86.88,87.03,86.74,86.79,9963.0,86.3825,86.5316,86.2433,86.293,9963.0
2025-03-13 13:00:00,86.78,86.87,86.6,86.82,25998.0,86.283,86.3725,86.1041,86.3228,25998.0
2025-03-13 13:30:00,86.81,86.81,86.27,86.27,25946.0,86.3129,86.3129,85.776,85.776,25946.0
2025-03-13 14:00:00,86.31,86.8,86.31,86.78,12829.0,85.8157,86.3029,85.8157,86.283,12829.0
2025-03-13 14:30:00,86.77,87.0,86.72,86.96,14691.0,86.2731,86.5018,86.2234,86.462,14691.0
2025-03-13 15:00:00,86.99,87.03,86.55,86.64,18470.0,86.4918,86.5316,86.0544,86.1438,18470.0
2025-03-13 15:30:00,86.66,86.71,86.39,86.65,110581.0,86.1637,86.2134,85.8953,86.1538,110581.0
2025-03-14 09:30:00,87.06,87.79,86.75,87.65,26134.0,86.5614,87.2873,86.2532,87.1481,26134.0
2025-03-14 10:00:00,87.5,87.68,87.16,87.37,20508.0,86.9989,87.1779,86.6609,86.8697,20508.0
2025-03-14 10:30:00,87.37,87.61,87.21,87.59,15487.0,86.8697,87.1083,86.7106,87.0884,15487.0
2025-03-14 11:00:00,87.62,87.66,87.32,87.43,32987.0,87.1182,87.158,86.82,86.9293,32987.0
2025-03-14 11:30:00,87.47,87.77,87.41,87.75,14640.0,86.9691,87.2674,86.9094,87.2475,14640.0
2025-03-14 12:00:00,87.73,87.93,87.68,87.82,13563.0,87.2276,87.4265,87.1779,87.3171,13563.0
2025-03-14 12:30:00,87.83,88.1,87.74,88.1,12033.0,87.327,87.5955,87.2375,87.5955,12033.0
2025-03-14 13:00:00,88.09,88.24,87.99,88.01,9797.0,87.5855,87.7347,87.4861,87.506,9797.0
2025-03-14 13:30:00,88.02,88.04,87.74,87.75,10771.0,87.5159,87.5358,87.2375,87.2475,10771.0
2025-03-14 14:00:00,87.79,88.01,87.79,87.89,14664.0,87.2873,87.506,87.2873,87.3867,14664.0
2025-03-14 14:30:00,87.9,88.0,87.78,87.83,14390.0,87.3966,87.4961,87.2773,87.327,14390.0
2025-03-14 15:00:00,87.85,87.94,87.73,87.73,26513.0,87.3469,87.4364,87.2276,87.2276,26513.0
2025-03-14 15:30:00,87.74,88.04,87.57,88.01,57906.0,87.2375,87.5358,87.0685,87.506,57906.0
2025-03-17 09:30:00,87.72,89.27,87.7,89.02,13605.0,87.2177,88.7588,87.1978,88.5102,13605.0
2025-03-17 10:00:00,88.94,88.95,88.53,88.82,13302.0,88.4307,88.4406,88.023,88.3114,13302.0
2025-03-17 10:30:00,88.8,88.92,88.64,88.8,16456.0,88.2915,88.4108,88.1324,88.2915,16456.0
2025-03-17 11:00:00,88.86,88.9,88.68,88.75,11082.0,88.3511,88.3909,88.1722,88.2418,11082.0
2025-03-17 11:30:00,88.76,88.87,88.59,88.74,11890.0,88.2517,88.3611,88.0827,88.2318,11890.0
2025-03-17 12:00:00,88.73,88.9,88.48,88.54,9007.0,88.2219,88.3909,87.9733,88.033,9007.0
2025-03-17 12:30:00,88.53,88.73,88.51,88.69,11903.0,88.023,88.2219,88.0031,88.1821,11903.0
2025-03-17 13:00:00,88.67,88.84,88.59,88.81,8104.0,88.1622,88.3313,88.0827,88.3014,8104.0
2025-03-17 13:30:00,88.8,88.99,88.77,88.93,14054.0,88.2915,88.4804,88.2617,88.4207,14054.0
2025-03-17 14:00:00,88.9,89.19,88.9,89.19,16242.0,88.3909,88.6792,88.3909,88.6792,16242.0
2025-03-17 14:30:00,89.18,89.19,88.97,89.08,23928.0,88.6693,88.6792,88.4605,88.5699,23928.0
2025-03-17 15:00:00,89.01,89.04,88.82,88.91,14456.0,88.5003,88.5301,88.3114,88.4008,14456.0
2025-03-17 15:30:00,88.92,89.01,88.7,88.91,63518.0,88.4108,88.5003,88.1921,88.4008,63518.0
2025-03-18 09:30:00,88.78,89.1,88.53,88.62,22203.0,88.2716,88.5898,88.023,88.1125,22203.0
2025-03-18 10:00:00,88.69,89.23,88.69,88.81,19595.0,88.1821,88.719,88.1821,88.3014,19595.0
2025-03-18 10:30:00,88.83,88.97,88.62,88.87,33081.0,88.3213,88.4605,88.1125,88.3611,33081.0
2025-03-18 11:00:00,88.86,88.92,88.7,88.7,20482.0,88.3511,88.4108,88.1921,88.1921,20482.0
2025-03-18 11:30:00,88.65,88.81,88.59,88.6,10582.0,88.1423,88.3014,88.0827,88.0926,10582.0
2025-03-18 12:00:00,88.6,88.79,88.6,88.75,9576.0,88.0926,88.2815,88.0926,88.2418,9576.0
2025-03-18 12:30:00,88.81,88.81,88.55,88.64,9130.0,88.3014,88.3014,88.0429,88.1324,9130.0
2025-03-18 13:00:00,88.6,88.61,88.38,88.58,9416.0,88.0926,88.1026,87.8739,88.0727,9416.0
2025-03-18 13:30:00,88.6,88.96,88.58,88.87,12557.0,88.0926,88.4506,88.0727,88.3611,12557.0
2025-03-18 14:00:00,88.91,89.29,88.9,89.18,12178.0,88.4008,88.7787,88.3909,88.6693,12178.0
2025-03-18 14:30:00,89.21,89.36,89.15,89.2,13851.0,88.6991,88.8483,88.6395,88.6892,13851.0
2025-03-18 15:00:00,89.19,89.28,89.07,89.28,25801.0,88.6792,88.7687,88.5599,88.7687,25801.0
2025-03-18 15:30:00,89.29,89.44,89.18,89.4,76115.0,88.7787,88.9278,88.6693,88.888,76115.0
2025-03-19 09:30:00,89.3,89.56,88.96,89.15,13658.0,88.7886,89.0471,88.4506,88.6395,13658.0
2025-03-19 10:00:00,88.94,89.39,88.94,88.99,8730.0,88.4307,88.8781,88.4307,88.4804,8730.0
2025-03-19 10:30:00,88.99,89.1,88.83,88.93,23027.0,88.4804,88.5898,88.3213,88.4207,23027.0
2025-03-19 11:00:00,88.99,89.25,88.98,89.2,12865.0,88.4804,88.7389,88.4704,88.6892,12865.0
2025-03-19 11:30:00,89.19,89.43,89.18,89.36,8426.0,88.6792,88.9179,88.6693,88.8483,8426.0
2025-03-19 12:00:00,89.32,89.36,89.11,89.16,7311.0,88.8085,88.8483,88.5997,88.6494,7311.0
2025-03-19 12:30:00,89.16,89.23,88.99,89.03,8073.0,88.6494,88.719,88.4804,88.5202,8073.0
2025-03-19 13:00:00,89.03,89.03,88.66,88.75,7511.0,88.5202,88.5202,88.1523,88.2418,7511.0
2025-03-19 13:30:00,88.67,88.85,88.61,88.69,11363.0,88.1622,88.3412,88.1026,88.1821,11363.0
2025-03-19 14:00:00,88.59,88.9,88.59,88.81,11017.0,88.0827,88.3909,88.0827,88.3014,11017.0
2025-03-19 14:30:00,88.82,89.18,88.8,89.11,14586.0,88.3114,88.6693,88.2915,88.5997,14586.0
2025-03-19 15:00:00,89.09,89.38,89.04,89.17,20190.0,88.5798,88.8682,88.5301,88.6594,20190.0
2025-03-19 15:30:00,89.2,89.54,89.13,89.19,79063.0,88.6892,89.0272,88.6196,88.6792,79063.0
2025-03-20 09:30:00,88.62,88.71,87.23,87.86,22861.0,88.1125,88.202,86.7305,87.3569,22861.0
2025-03-20 10:00:00,87.83,88.58,87.67,88.58,16441.0,87.327,88.0727,87.168,88.0727,16441.0
2025-03-20 10:30:00,88.58,88.58,87.84,88.5,19676.0,88.0727,88.0727,87.337,87.9932,19676.0
2025-03-20 11:00:00,88.47,88.74,88.37,88.6,17374.0,87.9634,88.2318,87.8639,88.0926,17374.0
2025-03-20 11:30:00,88.66,88.98,88.63,88.85,21443.0,88.1523,88.4704,88.1225,88.3412,21443.0
2025-03-20 12:00:00,88.79,88.96,88.37,88.37,8613.0,88.2815,88.4506,87.8639,87.8639,8613.0
2025-03-20 12:30:00,88.48,88.59,88.42,88.45,9991.0,87.9733,88.0827,87.9137,87.9435,9991.0
2025-03-20 13:00:00,88.46,88.73,88.44,88.44,13075.0,87.9534,88.2219,87.9335,87.9335,13075.0
2025-03-20 13:30:00,88.48,88.54,88.31,88.33,10969.0,87.9733,88.033,87.8043,87.8242,10969.0
2025-03-20 14:00:00,88.27,88.35,88.12,88.13,18174.0,87.7645,87.8441,87.6154,87.6253,18174.0
2025-03-20 14:30:00,88.11,88.52,88.03,88.32,14022.0,87.6054,88.0131,87.5259,87.8142,14022.0
2025-03-20 15:00:00,88.38,88.47,88.23,88.25,18423.0,87.8739,87.9634,87.7247,87.7446,18423.0
2025-03-20 15:30:00,88.21,88.5,88.2,88.32,55819.0,87.7049,87.9932,87.6949,87.8142,55819.0
2025-03-21 09:30:00,88.12,88.53,87.91,88.39,40003.0,87.6154,88.023,87.4066,87.8838,40003.0
2025-03-21 10:00:00,88.39,88.39,87.86,87.93,49364.0,87.8838,87.8838,87.3569,87.4265,49364.0
2025-03-21 10:30:00,87.92,88.44,87.92,88.36,14086.0,87.4165,87.9335,87.4165,87.854,14086.0
2025-03-21 11:00:00,88.35,88.38,87.76,87.8,19681.0,87.8441,87.8739,87.2574,87.2972,19681.0
2025-03-21 11:30:00,87.81,88.05,87.77,88.01,12147.0,87.3071,87.5458,87.2674,87.506,12147.0
2025-03-21 12:00:00,88.0,88.47,87.96,88.45,12256.0,87.4961,87.9634,87.4563,87.9435,12256.0
2025-03-21 12:30:00,88.43,88.6,88.29,88.59,11150.0,87.9236,88.0926,87.7844,88.0827,11150.0
2025-03-21 13:00:00,88.57,88.6,88.39,88.4,12101.0,88.0628,88.0926,87.8838,87.8938,12101.0
2025-03-21 13:30:00,88.39,88.63,88.28,88.45,13377.0,87.8838,88.1225,87.7745,87.9435,13377.0
2025-03-21 14:00:00,88.43,88.43,88.22,88.23,17513.0,87.9236,87.9236,87.7148,87.7247,17513.0
2025-03-21 14:30:00,88.26,88.45,88.24,88.37,20910.0,87.7546,87.9435,87.7347,87.8639,20910.0
2025-03-21 15:00:00,88.34,88.35,87.88,88.06,64750.0,87.8341,87.8441,87.3767,87.5557,64750.0
2025-03-21 15:30:00,88.06,88.71,87.35,88.22,324787.0,87.5557,88.202,86.8498,87.7148,324787.0
2025-03-24 09:30:00,89.42,89.65,88.96,89.34,30160.0,88.9079,89.1366,88.4506,88.8284,30160.0
2025-03-24 10:00:00,89.48,89.68,89.4,89.47,18954.0,88.9676,89.1664,88.888,88.9576,18954.0
2025-03-24 10:30:00,89.42,89.52,89.2,89.46,16754.0,88.9079,89.0074,88.6892,88.9477,16754.0
2025-03-24 11:00:00,89.5,89.65,89.43,89.56,23847.0,88.9875,89.1366,88.9179,89.0471,23847.0
2025-03-24 11:30:00,89.56,89.99,89.55,89.84,25092.0,89.0471,89.4747,89.0372,89.3255,25092.0
2025-03-24 12:00:00,89.82,89.91,89.74,89.77,17217.0,89.3056,89.3951,89.2261,89.2559,17217.0
2025-03-24 12:30:00,89.74,89.79,89.6,89.64,14136.0,89.2261,89.2758,89.0869,89.1267,14136.0
2025-03-24 13:00:00,89.62,89.63,89.33,89.59,17824.0,89.1068,89.1167,88.8184,89.077,17824.0
2025-03-24 13:30:00,89.61,89.79,89.58,89.69,13210.0,89.0968,89.2758,89.067,89.1764,13210.0
2025-03-24 14:00:00,89.71,89.72,89.39,89.45,27088.0,89.1963,89.2062,88.8781,88.9378,27088.0
2025-03-24 14:30:00,89.45,89.86,89.44,89.82,20459.0,88.9378,89.3454,88.9278,89.3056,20459.0
2025-03-24 15:00:00,89.8,89.88,89.73,89.78,23686.0,89.2858,89.3653,89.2162,89.2659,23686.0
2025-03-24 15:30:00,89.79,89.86,89.48,89.76,51206.0,89.2758,89.3454,88.9676,89.246,51206.0
2025-03-25 09:30:00,90.07,90.69,89.48,90.54,21407.0,89.5542,90.1707,88.9676,90.0215,21407.0
2025-03-25 10:00:00,90.57,91.0,90.55,90.83,14152.0,90.0513,90.4789,90.0315,90.3099,14152.0
2025-03-25 10:30:00,90.83,91.22,90.82,91.2,21841.0,90.3099,90.6976,90.2999,90.6777,21841.0
2025-03-25 11:00:00,91.19,91.26,91.04,91.19,14602.0,90.6678,90.7374,90.5187,90.6678,14602.0
2025-03-25 11:30:00,91.21,91.32,90.85,90.97,10972.0,90.6877,90.797,90.3297,90.4491,10972.0
2025-03-25 12:00:00,90.97,91.06,90.79,91.0,12083.0,90.4491,90.5385,90.2701,90.4789,12083.0
2025-03-25 12:30:00,90.99,91.08,90.88,91.04,12789.0,90.4689,90.5584,90.3596,90.5187,12789.0
2025-03-25 13:00:00,91.08,91.12,90.78,90.87,8956.0,90.5584,90.5982,90.2601,90.3496,8956.0
2025-03-25 13:30:00,90.81,90.87,90.7,90.76,11522.0,90.29,90.3496,90.1806,90.2403,11522.0
2025-03-25 14:00:00,90.76,90.91,90.71,90.73,14940.0,90.2403,90.3894,90.1905,90.2104,14940.0
2025-03-25 14:30:00,90.72,90.72,90.52,90.55,13843.0,90.2005,90.2005,90.0016,90.0315,13843.0
2025-03-25 15:00:00,90.56,90.64,90.35,90.37,17593.0,90.0414,90.1209,89.8326,89.8525,17593.0
2025-03-25 15:30:00,90.37,90.5,90.02,90.42,68106.0,89.8525,89.9817,89.5045,89.9022,68106.0
2025-03-26 09:30:00,90.49,91.18,89.78,91.0,16156.0,89.9718,90.6579,89.2659,90.4789,16156.0
2025-03-26 10:00:00,90.98,91.0,90.57,90.8,20649.0,90.459,90.4789,90.0513,90.28,20649.0
2025-03-26 10:30:00,90.8,90.91,90.64,90.71,16212.0,90.28,90.3894,90.1209,90.1905,16212.0
2025-03-26 11:00:00,90.73,90.97,90.57,90.62,16306.0,90.2104,90.4491,90.0513,90.1011,16306.0
2025-03-26 11:30:00,90.64,91.11,90.63,91.02,19760.0,90.1209,90.5883,90.111,90.4988,19760.0
2025-03-26 12:00:00,91.09,91.18,91.0,91.18,24478.0,90.5684,90.6579,90.4789,90.6579,24478.0
2025-03-26 12:30:00,91.23,91.24,90.94,91.0,62195.0,90.7076,90.7175,90.4192,90.4789,62195.0
2025-03-26 13:00:00,91.03,91.33,91.0,91.15,13821.0,90.5087,90.807,90.4789,90.628,13821.0
2025-03-26 13:30:00,91.15,91.31,91.07,91.25,15087.0,90.628,90.7871,90.5485,90.7274,15087.0
2025-03-26 14:00:00,91.27,91.59,91.27,91.55,14667.0,90.7473,91.0655,90.7473,91.0257,14667.0
2025-03-26 14:30:00,91.56,91.63,91.48,91.56,28287.0,91.0357,91.1053,90.9561,91.0357,28287.0
2025-03-26 15:00:00,91.5,91.63,91.4,91.6,38193.0,90.976,91.1053,90.8766,91.0754,38193.0
2025-03-26 15:30:00,91.58,92.05,91.57,92.03,80710.0,91.0556,91.5229,91.0456,91.503,80710.0
2025-03-27 09:30:00,91.75,91.75,90.97,91.75,9172.0,91.2246,91.2246,90.4491,91.2246,9172.0
2025-03-27 10:00:00,91.83,92.14,91.74,92.08,12636.0,91.3041,91.6124,91.2146,91.5527,12636.0
2025-03-27 10:30:00,92.09,92.23,91.91,92.15,10992.0,91.5626,91.7018,91.3837,91.6223,10992.0
2025-03-27 11:00:00,92.14,92.33,91.99,92.09,19996.0,91.6124,91.8013,91.4632,91.5626,19996.0
2025-03-27 11:30:00,92.09,92.11,91.78,91.9,14861.0,91.5626,91.5825,91.2544,91.3737,14861.0
2025-03-27 12:00:00,91.86,92.18,91.79,92.14,7052.0,91.334,91.6521,91.2644,91.6124,7052.0
2025-03-27 12:30:00,92.02,92.23,91.93,91.95,11376.0,91.493,91.7018,91.4036,91.4234,11376.0
2025-03-27 13:00:00,91.95,92.24,91.95,92.16,8799.0,91.4234,91.7118,91.4234,91.6322,8799.0
2025-03-27 13:30:00,92.18,92.19,91.91,91.95,10305.0,91.6521,91.6621,91.3837,91.4234,10305.0
2025-03-27 14:00:00,91.97,92.2,91.96,92.11,17259.0,91.4433,91.672,91.4334,91.5825,17259.0
2025-03-27 14:30:00,92.14,92.17,92.06,92.06,13374.0,91.6124,91.6422,91.5328,91.5328,13374.0
2025-03-27 15:00:00,92.06,92.31,92.06,92.22,19552.0,91.5328,91.7814,91.5328,91.6919,19552.0
2025-03-27 15:30:00,92.23,92.24,91.98,92.02,66056.0,91.7018,91.7118,91.4533,91.493,66056.0
2025-03-28 09:30:00,91.83,92.31,91.65,91.7,16547.0,91.3041,91.7814,91.1252,91.1749,16547.0
2025-03-28 10:00:00,91.49,91.83,91.29,91.3,12204.0,90.9661,91.3041,90.7672,90.7772,12204.0
2025-03-28 10:30:00,91.31,91.34,90.8,90.91,17537.0,90.7871,90.8169,90.28,90.3894,17537.0
2025-03-28 11:00:00,90.93,91.16,90.87,91.12,10119.0,90.4093,90.638,90.3496,90.5982,10119.0
2025-03-28 11:30:00,91.11,91.43,91.11,91.2,11194.0,90.5883,90.9064,90.5883,90.6777,11194.0
2025-03-28 12:00:00,91.23,91.25,90.98,90.98,13349.0,90.7076,90.7274,90.459,90.459,13349.0
2025-03-28 12:30:00,90.93,90.98,90.8,90.87,12908.0,90.4093,90.459,90.28,90.3496,12908.0
2025-03-28 13:00:00,90.94,90.94,90.63,90.72,8970.0,90.4192,90.4192,90.111,90.2005,8970.0
2025-03-28 13:30:00,90.72,90.95,90.71,90.92,10951.0,90.2005,90.4292,90.1905,90.3993,10951.0
2025-03-28 14:00:00,90.99,91.03,90.82,90.85,19650.0,90.4689,90.5087,90.2999,90.3297,19650.0
2025-03-28 14:30:00,90.83,90.88,90.7,90.84,18739.0,90.3099,90.3596,90.1806,90.3198,18739.0
2025-03-28 15:00:00,90.87,90.98,90.75,90.84,23224.0,90.3496,90.459,90.2303,90.3198,23224.0
2025-03-28 15:30:00,90.84,90.98,90.65,90.87,83440.0,90.3198,90.459,90.1309,90.3496,83440.0
2025-03-31 09:30:00,90.46,90.91,90.12,90.89,25845.0,90.46,90.91,90.12,90.89,25845.0
2025-03-31 10:00:00,90.78,90.9,90.55,90.7,6961.0,90.78,90.9,90.55,90.7,6961.0
2025-03-31 10:30:00,90.73,91.16,90.73,90.99,20033.0,90.73,91.16,90.73,90.99,20033.0
2025-03-31 11:00:00,91.06,91.2,90.86,90.99,18267.0,91.06,91.2,90.86,90.99,18267.0
2025-03-31 11:30:00,90.97,91.05,90.78,90.79,18536.0,90.97,91.05,90.78,90.79,18536.0
2025-03-31 12:00:00,90.81,90.84,90.59,90.67,53144.0,90.81,90.84,90.59,90.67,53144.0
2025-03-31 12:30:00,90.68,90.72,90.46,90.52,19096.0,90.68,90.72,90.46,90.52,19096.0
2025-03-31 13:00:00,90.59,90.73,90.33,90.47,33563.0,90.59,90.73,90.33,90.47,33563.0
2025-03-31 13:30:00,90.52,90.62,90.35,90.5,46140.0,90.52,90.62,90.35,90.5,46140.0
2025-03-31 14:00:00,90.51,90.97,90.51,90.97,16333.0,90.51,90.97,90.51,90.97,16333.0
2025-03-31 14:30:00,90.97,91.15,90.96,91.08,23768.0,90.97,91.15,90.96,91.08,23768.0
2025-03-31 15:00:00,91.05,91.45,91.04,91.24,16308.0,91.05,91.45,91.04,91.24,16308.0
2025-03-31 15:30:00,91.24,91.71,91.15,91.49,76260.0,91.24,91.71,91.15,91.49,76260.0
2025-04-01 09:30:00,91.41,91.41,90.92,91.04,47695.0,91.41,91.41,90.92,91.04,47695.0
2025-04-01 10:00:00,90.99,91.26,90.7,91.07,23568.0,90.99,91.26,90.7,91.07,23568.0
2025-04-01 10:30:00,90.98,91.03,90.7,90.95,49054.0,90.98,91.03,90.7,90.95,49054.0
2025-04-01 11:00:00,90.97,91.48,90.88,91.27,30909.0,90.97,91.48,90.88,91.27,30909.0
2025-04-01 11:30:00,91.27,91.4,91.18,91.23,28403.0,91.27,91.4,91.18,91.23,28403.0
2025-04-01 12:00:00,91.18,91.4,91.12,91.13,27154.0,91.18,91.4,91.12,91.13,27154.0
2025-04-01 12:30:00,91.06,91.44,90.9,91.44,78339.0,91.06,91.44,90.9,91.44,78339.0
2025-04-01 13:00:00,91.43,91.71,91.3,91.3,10397.0,91.43,91.71,91.3,91.3,10397.0
2025-04-01 13:30:00,91.29,91.38,91.03,91.04,45666.0,91.29,91.38,91.03,91.04,45666.0
2025-04-01 14:00:00,90.98,90.98,90.75,90.84,13874.0,90.98,90.98,90.75,90.84,13874.0
2025-04-01 14:30:00,90.79,90.79,90.47,90.59,21837.0,90.79,90.79,90.47,90.59,21837.0
2025-04-01 15:00:00,90.62,90.8,90.61,90.67,11982.0,90.62,90.8,90.61,90.67,11982.0
2025-04-01 15:30:00,90.66,91.09,90.65,91.02,59001.0,90.66,91.09,90.65,91.02,59001.0
2025-04-02 09:30:00,90.41,90.8,90.04,90.4,11990.0,90.41,90.8,90.04,90.4,11990.0
2025-04-02 10:00:00,90.39,90.66,90.27,90.49,7964.0,90.39,90.66,90.27,90.49,7964.0
2025-04-02 10:30:00,90.48,91.01,90.47,90.99,8770.0,90.48,91.01,90.47,90.99,8770.0
2025-04-02 11:00:00,90.98,91.34,90.91,91.31,5929.0,90.98,91.34,90.91,91.31,5929.0
2025-04-02 11:30:00,91.37,91.53,91.28,91.32,7172.0,91.37,91.53,91.28,91.32,7172.0
2025-04-02 12:00:00,91.34,91.43,91.27,91.38,9979.0,91.34,91.43,91.27,91.38,9979.0
2025-04-02 12:30:00,91.38,91.43,91.16,91.4,15421.0,91.38,91.43,91.16,91.4,15421.0
2025-04-02 13:00:00,91.36,91.45,91.04,91.05,17379.0,91.36,91.45,91.04,91.05,17379.0
2025-04-02 13:30:00,91.03,91.11,90.82,90.82,12155.0,91.03,91.11,90.82,90.82,12155.0
2025-04-02 14:00:00,90.88,91.01,90.6,90.6,15427.0,90.88,91.01,90.6,90.6,15427.0
2025-04-02 14:30:00,90.65,91.05,90.65,90.79,19737.0,90.65,91.05,90.65,90.79,19737.0
2025-04-02 15:00:00,90.8,91.13,90.8,90.9,33576.0,90.8,91.13,90.8,90.9,33576.0
2025-04-02 15:30:00,90.9,91.36,90.89,91.11,78321.0,90.9,91.36,90.89,91.11,78321.0
2025-04-03 09:30:00,89.33,90.25,88.76,89.19,18595.0,89.33,90.25,88.76,89.19,18595.0
2025-04-03 10:00:00,88.9,88.9,88.05,88.16,9123.0,88.9,88.9,88.05,88.16,9123.0
2025-04-03 10:30:00,88.18,88.4,88.02,88.04,15421.0,88.18,88.4,88.02,88.04,15421.0
2025-04-03 11:00:00,88.03,88.34,87.85,88.1,11772.0,88.03,88.34,87.85,88.1,11772.0
2025-04-03 11:30:00,88.01,88.76,88.01,88.72,25694.0,88.01,88.76,88.01,88.72,25694.0
2025-04-03 12:00:00,88.72,89.2,88.68,89.19,14037.0,88.72,89.2,88.68,89.19,14037.0
2025-04-03 12:30:00,89.25,89.25,88.64,88.72,10693.0,89.25,89.25,88.64,88.72,10693.0
2025-04-03 13:00:00,88.7,89.0,88.66,88.81,14159.0,88.7,89.0,88.66,88.81,14159.0
2025-04-03 13:30:00,88.85,89.25,88.78,89.15,11640.0,88.85,89.25,88.78,89.15,11640.0
2025-04-03 14:00:00,89.21,89.21,88.92,89.06,18009.0,89.21,89.21,88.92,89.06,18009.0
2025-04-03 14:30:00,89.1,89.34,88.92,89.29,13126.0,89.1,89.34,88.92,89.29,13126.0
2025-04-03 15:00:00,89.25,89.29,88.65,88.72,80344.0,89.25,89.29,88.65,88.72,80344.0
2025-04-03 15:30:00,88.73,88.74,88.09,88.37,113862.0,88.73,88.74,88.09,88.37,113862.0
2025-04-04 09:30:00,86.29,87.02,85.64,85.83,20524.0,86.29,87.02,85.64,85.83,20524.0
2025-04-04 10:00:00,85.81,86.06,85.3,85.45,19857.0,85.81,86.06,85.3,85.45,19857.0
2025-04-04 10:30:00,85.52,85.65,85.03,85.61,31898.0,85.52,85.65,85.03,85.61,31898.0
2025-04-04 11:00:00,85.56,86.43,85.5,85.73,19206.0,85.56,86.43,85.5,85.73,19206.0
2025-04-04 11:30:00,85.63,85.86,85.35,85.36,17954.0,85.63,85.86,85.35,85.36,17954.0
2025-04-04 12:00:00,85.38,85.75,84.86,85.03,27880.0,85.38,85.75,84.86,85.03,27880.0
2025-04-04 12:30:00,85.02,85.14,84.76,84.8,25760.0,85.02,85.14,84.76,84.8,25760.0
2025-04-04 13:00:00,84.73,84.9,84.21,84.51,33073.0,84.73,84.9,84.21,84.51,33073.0
2025-04-04 13:30:00,84.48,85.13,84.25,85.13,33186.0,84.48,85.13,84.25,85.13,33186.0
2025-04-04 14:00:00,85.33,85.5,84.72,84.74,16483.0,85.33,85.5,84.72,84.74,16483.0
2025-04-04 14:30:00,84.7,84.89,84.32,84.56,27948.0,84.7,84.89,84.32,84.56,27948.0
2025-04-04 15:00:00,84.56,84.64,84.12,84.46,30236.0,84.56,84.64,84.12,84.46,30236.0
2025-04-04 15:30:00,84.43,84.86,83.65,83.74,64147.0,84.43,84.86,83.65,83.74,64147.0
2025-04-07 09:30:00,81.86,82.22,79.19,81.38,56054.0,81.86,82.22,79.19,81.38,56054.0
2025-04-07 10:00:00,81.39,84.76,80.92,82.06,36417.0,81.39,84.76,80.92,82.06,36417.0
2025-04-07 10:30:00,82.06,83.13,81.7,82.94,38304.0,82.06,83.13,81.7,82.94,38304.0
2025-04-07 11:00:00,82.8,83.59,81.04,81.17,36532.0,82.8,83.59,81.04,81.17,36532.0
2025-04-07 11:30:00,81.18,82.78,81.18,82.15,29787.0,81.18,82.78,81.18,82.15,29787.0
2025-04-07 12:00:00,82.05,82.05,81.35,81.91,46202.0,82.05,82.05,81.35,81.91,46202.0
2025-04-07 12:30:00,81.91,82.22,81.02,81.23,39123.0,81.91,82.22,81.02,81.23,39123.0
2025-04-07 13:00:00,81.42,82.53,81.07,82.51,42485.0,81.42,82.53,81.07,82.51,42485.0
2025-04-07 13:30:00,82.45,83.19,82.21,83.19,28186.0,82.45,83.19,82.21,83.19,28186.0
2025-04-07 14:00:00,83.23,83.31,82.6,82.64,44052.0,83.23,83.31,82.6,82.64,44052.0
2025-04-07 14:30:00,82.75,83.14,82.37,82.45,33140.0,82.75,83.14,82.37,82.45,33140.0
2025-04-07 15:00:00,82.4,82.71,81.79,81.82,88979.0,82.4,82.71,81.79,81.82,88979.0
2025-04-07 15:30:00,81.84,82.88,81.67,82.09,213101.0,81.84,82.88,81.67,82.09,213101.0
2025-04-08 09:30:00,83.67,83.8,82.63,83.62,36663.0,83.67,83.8,82.63,83.62,36663.0
2025-04-08 10:00:00,83.52,83.6,83.15,83.3,21023.0,83.52,83.6,83.15,83.3,21023.0
2025-04-08 10:30:00,83.24,83.51,82.44,82.5,27874.0,83.24,83.51,82.44,82.5,27874.0
2025-04-08 11:00:00,82.56,82.8,82.18,82.47,63477.0,82.56,82.8,82.18,82.47,63477.0
2025-04-08 11:30:00,82.4,83.06,82.36,82.79,25736.0,82.4,83.06,82.36,82.79,25736.0
2025-04-08 12:00:00,82.79,82.98,82.3,82.39,13414.0,82.79,82.98,82.3,82.39,13414.0
2025-04-08 12:30:00,82.44,82.52,81.39,81.45,18833.0,82.44,82.52,81.39,81.45,18833.0
2025-04-08 13:00:00,81.42,81.48,80.74,80.74,18709.0,81.42,81.48,80.74,80.74,18709.0
2025-04-08 13:30:00,80.8,81.47,80.71,81.42,28994.0,80.8,81.47,80.71,81.42,28994.0
2025-04-08 14:00:00,81.41,81.48,81.1,81.1,16978.0,81.41,81.48,81.1,81.1,16978.0
2025-04-08 14:30:00,81.15,81.59,80.93,80.94,21541.0,81.15,81.59,80.93,80.94,21541.0
2025-04-08 15:00:00,80.98,81.01,80.13,80.65,63732.0,80.98,81.01,80.13,80.65,63732.0
2025-04-08 15:30:00,80.65,80.74,79.58,80.47,112694.0,80.65,80.74,79.58,80.47,112694.0
2025-04-09 09:30:00,79.57,80.74,79.23,79.89,24809.0,79.57,80.74,79.23,79.89,24809.0
2025-04-09 10:00:00,80.01,80.42,79.21,79.68,25895.0,80.01,80.42,79.21,79.68,25895.0
2025-04-09 10:30:00,79.73,80.25,78.95,78.97,34161.0,79.73,80.25,78.95,78.97,34161.0
2025-04-09 11:00:00,78.97,79.68,78.88,79.27,105972.0,78.97,79.68,78.88,79.27,105972.0
2025-04-09 11:30:00,79.27,79.62,78.69,78.76,75714.0,79.27,79.62,78.69,78.76,75714.0
2025-04-09 12:00:00,78.75,79.57,78.61,79.43,21570.0,78.75,79.57,78.61,79.43,21570.0
2025-04-09 12:30:00,79.45,79.74,79.41,79.61,47199.0,79.45,79.74,79.41,79.61,47199.0
2025-04-09 13:00:00,79.59,83.55,79.15,82.33,65819.0,79.59,83.55,79.15,82.33,65819.0
2025-04-09 13:30:00,82.36,84.05,81.98,83.97,110115.0,82.36,84.05,81.98,83.97,110115.0
2025-04-09 14:00:00,84.27,84.67,83.35,84.51,68548.0,84.27,84.67,83.35,84.51,68548.0
2025-04-09 14:30:00,84.58,84.61,83.23,83.37,24146.0,84.58,84.61,83.23,83.37,24146.0
2025-04-09 15:00:00,83.29,84.76,83.16,84.63,34831.0,83.29,84.76,83.16,84.63,34831.0
2025-04-09 15:30:00,84.69,85.66,84.51,85.29,174911.0,84.69,85.66,84.51,85.29,174911.0
2025-04-10 09:30:00,84.81,84.81,83.88,84.3,30362.0,84.81,84.81,83.88,84.3,30362.0
2025-04-10 10:00:00,84.36,84.75,83.93,84.05,25964.0,84.36,84.75,83.93,84.05,25964.0
2025-04-10 10:30:00,84.05,84.55,83.92,84.06,46086.0,84.05,84.55,83.92,84.06,46086.0
2025-04-10 11:00:00,84.03,84.25,83.55,83.55,49965.0,84.03,84.25,83.55,83.55,49965.0
2025-04-10 11:30:00,83.45,83.45,82.89,82.9,41866.0,83.45,83.45,82.89,82.9,41866.0
2025-04-10 12:00:00,82.93,83.07,81.49,81.91,19444.0,82.93,83.07,81.49,81.91,19444.0
2025-04-10 12:30:00,81.89,83.0,81.75,82.73,51271.0,81.89,83.0,81.75,82.73,51271.0
2025-04-10 13:00:00,82.73,82.98,81.35,81.82,43418.0,82.73,82.98,81.35,81.82,43418.0
2025-04-10 13:30:00,81.89,82.86,81.89,82.69,40710.0,81.89,82.86,81.89,82.69,40710.0
2025-04-10 14:00:00,82.6,83.01,81.95,82.95,56527.0,82.6,83.01,81.95,82.95,56527.0
2025-04-10 14:30:00,82.97,83.08,82.0,82.29,73110.0,82.97,83.08,82.0,82.29,73110.0
2025-04-10 15:00:00,82.15,82.9,82.01,82.05,61998.0,82.15,82.9,82.01,82.05,61998.0
2025-04-10 15:30:00,82.13,82.56,81.56,82.21,89871.0,82.13,82.56,81.56,82.21,89871.0
2025-04-11 09:30:00,82.37,82.47,81.4,81.97,27235.0,82.37,82.47,81.4,81.97,27235.0
2025-04-11 10:00:00,81.97,82.47,81.16,81.44,15749.0,81.97,82.47,81.16,81.44,15749.0
2025-04-11 10:30:00,81.45,82.12,81.35,81.4,80167.0,81.45,82.12,81.35,81.4,80167.0
2025-04-11 11:00:00,81.34,81.81,80.92,81.06,44055.0,81.34,81.81,80.92,81.06,44055.0
2025-04-11 11:30:00,81.02,81.74,81.01,81.6,33760.0,81.02,81.74,81.01,81.6,33760.0
2025-04-11 12:00:00,81.56,82.09,81.43,81.91,12805.0,81.56,82.09,81.43,81.91,12805.0
2025-04-11 12:30:00,81.9,82.87,81.8,82.69,11079.0,81.9,82.87,81.8,82.69,11079.0
2025-04-11 13:00:00,82.6,82.9,82.42,82.42,18518.0,82.6,82.9,82.42,82.42,18518.0
2025-04-11 13:30:00,82.48,83.65,82.36,83.41,13150.0,82.48,83.65,82.36,83.41,13150.0
2025-04-11 14:00:00,83.27,83.36,82.53,82.81,39834.0,83.27,83.36,82.53,82.81,39834.0
2025-04-11 14:30:00,82.83,83.05,82.72,82.76,19859.0,82.83,83.05,82.72,82.76,19859.0
2025-04-11 15:00:00,82.76,83.24,82.76,83.13,23765.0,82.76,83.24,82.76,83.13,23765.0
2025-04-11 15:30:00,83.04,83.28,82.66,83.14,95901.0,83.04,83.28,82.66,83.14,95901.0
2025-04-14 09:30:00,84.32,84.65,83.7,84.22,18607.0,84.32,84.65,83.7,84.22,18607.0
2025-04-14 10:00:00,84.03,84.54,84.02,84.45,11587.0,84.03,84.54,84.02,84.45,11587.0
2025-04-14 10:30:00,84.42,84.54,84.04,84.08,58620.0,84.42,84.54,84.04,84.08,58620.0
2025-04-14 11:00:00,84.08,84.08,83.6,83.61,9768.0,84.08,84.08,83.6,83.61,9768.0
2025-04-14 11:30:00,83.62,83.69,83.01,83.14,5025.0,83.62,83.69,83.01,83.14,5025.0
2025-04-14 12:00:00,83.07,83.49,83.01,83.2,20058.0,83.07,83.49,83.01,83.2,20058.0
2025-04-14 12:30:00,83.27,83.58,83.26,83.4,5823.0,83.27,83.58,83.26,83.4,5823.0
2025-04-14 13:00:00,83.46,84.02,83.27,83.4,10440.0,83.46,84.02,83.27,83.4,10440.0
2025-04-14 13:30:00,83.4,83.99,83.39,83.97,19043.0,83.4,83.99,83.39,83.97,19043.0
2025-04-14 14:00:00,84.04,84.48,84.03,84.32,28014.0,84.04,84.48,84.03,84.32,28014.0
2025-04-14 14:30:00,84.22,84.3,83.93,83.94,14661.0,84.22,84.3,83.93,83.94,14661.0
2025-04-14 15:00:00,83.95,84.26,83.92,84.17,20839.0,83.95,84.26,83.92,84.17,20839.0
2025-04-14 15:30:00,84.13,84.34,84.0,84.05,48497.0,84.13,84.34,84.0,84.05,48497.0
2025-04-15 09:30:00,84.24,85.72,84.24,84.73,36576.0,84.24,85.72,84.24,84.73,36576.0
2025-04-15 10:00:00,84.72,85.08,84.62,84.75,38059.0,84.72,85.08,84.62,84.75,38059.0
2025-04-15 10:30:00,84.67,85.02,84.54,84.85,20712.0,84.67,85.02,84.54,84.85,20712.0
2025-04-15 11:00:00,84.91,85.03,84.79,84.82,13729.0,84.91,85.03,84.79,84.82,13729.0
2025-04-15 11:30:00,84.81,84.92,84.58,84.66,11943.0,84.81,84.92,84.58,84.66,11943.0
2025-04-15 12:00:00,84.64,84.87,84.63,84.81,9080.0,84.64,84.87,84.63,84.81,9080.0
2025-04-15 12:30:00,84.84,84.87,84.62,84.64,8421.0,84.84,84.87,84.62,84.64,8421.0
2025-04-15 13:00:00,84.67,84.77,84.43,84.44,23245.0,84.67,84.77,84.43,84.44,23245.0
2025-04-15 13:30:00,84.51,84.71,84.51,84.63,11772.0,84.51,84.71,84.51,84.63,11772.0
2025-04-15 14:00:00,84.65,84.72,84.51,84.59,12253.0,84.65,84.72,84.51,84.59,12253.0
2025-04-15 14:30:00,84.62,84.83,84.61,84.71,8112.0,84.62,84.83,84.61,84.71,8112.0
2025-04-15 15:00:00,84.66,84.7,84.46,84.58,17003.0,84.66,84.7,84.46,84.58,17003.0
2025-04-15 15:30:00,84.58,84.72,84.4,84.52,46154.0,84.58,84.72,84.4,84.52,46154.0
2025-04-16 09:30:00,84.31,85.26,83.34,83.82,15745.0,84.31,85.26,83.34,83.82,15745.0
2025-04-16 10:00:00,83.85,84.19,83.56,83.88,50111.0,83.85,84.19,83.56,83.88,50111.0
2025-04-16 10:30:00,83.84,84.03,83.79,83.99,15778.0,83.84,84.03,83.79,83.99,15778.0
2025-04-16 11:00:00,84.04,84.44,84.01,84.38,9980.0,84.04,84.44,84.01,84.38,9980.0
2025-04-16 11:30:00,84.38,84.42,83.96,83.97,10255.0,84.38,84.42,83.96,83.97,10255.0
2025-04-16 12:00:00,83.97,84.23,83.89,84.09,11436.0,83.97,84.23,83.89,84.09,11436.0
2025-04-16 12:30:00,84.1,84.21,83.97,83.97,12683.0,84.1,84.21,83.97,83.97,12683.0
2025-04-16 13:00:00,83.89,84.01,83.75,83.97,11266.0,83.89,84.01,83.75,83.97,11266.0
2025-04-16 13:30:00,84.06,84.06,83.03,83.06,11123.0,84.06,84.06,83.03,83.06,11123.0
2025-04-16 14:00:00,83.06,83.23,82.89,83.2,13826.0,83.06,83.23,82.89,83.2,13826.0
2025-04-16 14:30:00,83.15,83.17,82.96,82.98,9296.0,83.15,83.17,82.96,82.98,9296.0
2025-04-16 15:00:00,82.97,83.05,82.71,82.85,16569.0,82.97,83.05,82.71,82.85,16569.0
2025-04-16 15:30:00,82.86,83.45,82.74,83.28,74097.0,82.86,83.45,82.74,83.28,74097.0
2025-04-17 09:30:00,83.31,84.6,82.76,83.56,20321.0,83.31,84.6,82.76,83.56,20321.0
2025-04-17 10:00:00,83.7,83.79,83.15,83.17,11757.0,83.7,83.79,83.15,83.17,11757.0
2025-04-17 10:30:00,83.17,83.18,82.94,83.04,11545.0,83.17,83.18,82.94,83.04,11545.0
2025-04-17 11:00:00,83.12,83.45,82.97,82.97,13854.0,83.12,83.45,82.97,82.97,13854.0
2025-04-17 11:30:00,83.02,83.19,82.8,82.88,17545.0,83.02,83.19,82.8,82.88,17545.0
2025-04-17 12:00:00,82.95,83.05,82.69,83.05,19855.0,82.95,83.05,82.69,83.05,19855.0
2025-04-17 12:30:00,83.04,83.22,82.96,83.06,20485.0,83.04,83.22,82.96,83.06,20485.0
2025-04-17 13:00:00,83.06,83.2,82.85,82.91,17294.0,83.06,83.2,82.85,82.91,17294.0
2025-04-17 13:30:00,82.92,83.31,82.82,83.25,19737.0,82.92,83.31,82.82,83.25,19737.0
2025-04-17 14:00:00,83.25,83.4,83.2,83.25,13394.0,83.25,83.4,83.2,83.25,13394.0
2025-04-17 14:30:00,83.25,83.31,83.01,83.02,25187.0,83.25,83.31,83.01,83.02,25187.0
2025-04-17 15:00:00,83.02,83.17,82.83,83.04,17567.0,83.02,83.17,82.83,83.04,17567.0
2025-04-17 15:30:00,83.05,83.25,82.74,83.18,84514.0,83.05,83.25,82.74,83.18,84514.0
2025-04-21 09:30:00,82.71,83.08,82.42,82.61,18511.0,82.71,83.08,82.42,82.61,18511.0
2025-04-21 10:00:00,82.49,82.79,82.33,82.41,17570.0,82.49,82.79,82.33,82.41,17570.0
2025-04-21 10:30:00,82.41,82.46,82.16,82.23,12397.0,82.41,82.46,82.16,82.23,12397.0
2025-04-21 11:00:00,82.23,82.25,81.86,81.89,15411.0,82.23,82.25,81.86,81.89,15411.0
2025-04-21 11:30:00,81.89,81.89,81.51,81.56,7985.0,81.89,81.89,81.51,81.56,7985.0
2025-04-21 12:00:00,81.63,81.9,81.62,81.89,11226.0,81.63,81.9,81.62,81.89,11226.0
2025-04-21 12:30:00,81.86,82.04,81.74,81.83,37466.0,81.86,82.04,81.74,81.83,37466.0
2025-04-21 13:00:00,81.86,81.97,81.62,81.76,21681.0,81.86,81.97,81.62,81.76,21681.0
2025-04-21 13:30:00,81.79,81.82,81.52,81.6,32844.0,81.79,81.82,81.52,81.6,32844.0
2025-04-21 14:00:00,81.57,81.75,81.5,81.74,16662.0,81.57,81.75,81.5,81.74,16662.0
2025-04-21 14:30:00,81.76,82.02,81.49,81.52,48393.0,81.76,82.02,81.49,81.52,48393.0
2025-04-21 15:00:00,81.52,81.8,81.49,81.72,17056.0,81.52,81.8,81.49,81.72,17056.0
2025-04-21 15:30:00,81.75,82.19,81.67,82.12,51896.0,81.75,82.19,81.67,82.12,51896.0
2025-04-22 09:30:00,82.8,83.3,82.78,83.11,18349.0,82.8,83.3,82.78,83.11,18349.0
2025-04-22 10:00:00,83.11,83.17,82.55,82.6,12197.0,83.11,83.17,82.55,82.6,12197.0
2025-04-22 10:30:00,82.65,82.94,82.56,82.94,4634.0,82.65,82.94,82.56,82.94,4634.0
2025-04-22 11:00:00,83.0,83.23,83.0,83.04,6547.0,83.0,83.23,83.0,83.04,6547.0
2025-04-22 11:30:00,82.98,83.09,82.73,83.09,9500.0,82.98,83.09,82.73,83.09,9500.0
2025-04-22 12:00:00,83.32,83.82,83.32,83.78,5917.0,83.32,83.82,83.32,83.78,5917.0
2025-04-22 12:30:00,83.74,83.8,83.59,83.63,7528.0,83.74,83.8,83.59,83.63,7528.0
2025-04-22 13:00:00,83.62,83.72,83.07,83.08,13483.0,83.62,83.72,83.07,83.08,13483.0
2025-04-22 13:30:00,83.08,83.23,82.95,83.02,9083.0,83.08,83.23,82.95,83.02,9083.0
2025-04-22 14:00:00,83.04,83.49,82.96,83.46,17044.0,83.04,83.49,82.96,83.46,17044.0
2025-04-22 14:30:00,83.51,83.88,83.51,83.73,12848.0,83.51,83.88,83.51,83.73,12848.0
2025-04-22 15:00:00,83.75,83.85,83.48,83.56,35836.0,83.75,83.85,83.48,83.56,35836.0
2025-04-22 15:30:00,83.56,84.0,83.55,83.86,37060.0,83.56,84.0,83.55,83.86,37060.0
2025-04-23 09:30:00,85.06,87.01,84.78,86.28,12307.0,85.06,87.01,84.78,86.28,12307.0
2025-04-23 10:00:00,86.25,86.45,85.64,86.06,16396.0,86.25,86.45,85.64,86.06,16396.0
2025-04-23 10:30:00,86.01,86.07,85.66,85.67,18433.0,86.01,86.07,85.66,85.67,18433.0
2025-04-23 11:00:00,85.57,85.83,85.53,85.7,9634.0,85.57,85.83,85.53,85.7,9634.0
2025-04-23 11:30:00,85.67,85.68,85.14,85.27,12906.0,85.67,85.68,85.14,85.27,12906.0
2025-04-23 12:00:00,85.23,85.26,84.73,84.93,12988.0,85.23,85.26,84.73,84.93,12988.0
2025-04-23 12:30:00,85.03,85.15,84.79,85.11,10812.0,85.03,85.15,84.79,85.11,10812.0
2025-04-23 13:00:00,85.06,85.44,84.93,85.34,18034.0,85.06,85.44,84.93,85.34,18034.0
2025-04-23 13:30:00,85.33,85.35,84.97,85.19,14631.0,85.33,85.35,84.97,85.19,14631.0
2025-04-23 14:00:00,85.22,85.45,85.08,85.23,17148.0,85.22,85.45,85.08,85.23,17148.0
2025-04-23 14:30:00,85.25,85.3,84.94,85.0,13827.0,85.25,85.3,84.94,85.0,13827.0
2025-04-23 15:00:00,84.97,85.08,84.69,84.76,12124.0,84.97,85.08,84.69,84.76,12124.0
2025-04-23 15:30:00,84.82,85.04,84.56,84.95,47356.0,84.82,85.04,84.56,84.95,47356.0
2025-04-24 09:30:00,85.1,85.1,84.57,84.68,8727.0,85.1,85.1,84.57,84.68,8727.0
2025-04-24 10:00:00,84.69,85.43,84.63,85.42,24702.0,84.69,85.43,84.63,85.42,24702.0
2025-04-24 10:30:00,85.46,85.69,85.38,85.61,6348.0,85.46,85.69,85.38,85.61,6348.0
2025-04-24 11:00:00,85.64,85.74,85.35,85.4,4616.0,85.64,85.74,85.35,85.4,4616.0
2025-04-24 11:30:00,85.36,85.53,85.28,85.41,9064.0,85.36,85.53,85.28,85.41,9064.0
2025-04-24 12:00:00,85.47,85.7,85.46,85.68,4922.0,85.47,85.7,85.46,85.68,4922.0
2025-04-24 12:30:00,85.71,85.76,85.61,85.68,4253.0,85.71,85.76,85.61,85.68,4253.0
2025-04-24 13:00:00,85.64,85.67,85.46,85.52,19310.0,85.64,85.67,85.46,85.52,19310.0
2025-04-24 13:30:00,85.57,85.73,85.52,85.7,6099.0,85.57,85.73,85.52,85.7,6099.0
2025-04-24 14:00:00,85.7,85.84,85.59,85.6,12062.0,85.7,85.84,85.59,85.6,12062.0
2025-04-24 14:30:00,85.7,85.91,85.68,85.77,10034.0,85.7,85.91,85.68,85.77,10034.0
2025-04-24 15:00:00,85.73,85.74,85.54,85.62,15889.0,85.73,85.74,85.54,85.62,15889.0
2025-04-24 15:30:00,85.61,85.87,85.47,85.84,32197.0,85.61,85.87,85.47,85.84,32197.0
2025-04-25 09:30:00,85.9,86.0,85.62,85.75,26890.0,85.9,86.0,85.62,85.75,26890.0
2025-04-25 10:00:00,85.53,86.08,85.52,86.03,24760.0,85.53,86.08,85.52,86.03,24760.0
2025-04-25 10:30:00,85.94,86.17,85.72,86.08,10841.0,85.94,86.17,85.72,86.08,10841.0
2025-04-25 11:00:00,86.11,86.24,85.96,85.99,13532.0,86.11,86.24,85.96,85.99,13532.0
2025-04-25 11:30:00,86.0,86.05,85.86,86.05,13544.0,86.0,86.05,85.86,86.05,13544.0
2025-04-25 12:00:00,86.08,86.2,85.96,86.05,20232.0,86.08,86.2,85.96,86.05,20232.0
2025-04-25 12:30:00,86.14,86.35,86.07,86.2,27580.0,86.14,86.35,86.07,86.2,27580.0
2025-04-25 13:00:00,86.26,86.43,86.23,86.41,10402.0,86.26,86.43,86.23,86.41,10402.0
2025-04-25 13:30:00,86.34,86.41,85.85,85.96,6035.0,86.34,86.41,85.85,85.96,6035.0
2025-04-25 14:00:00,86.0,86.22,85.95,86.22,5271.0,86.0,86.22,85.95,86.22,5271.0
2025-04-25 14:30:00,86.16,86.37,86.08,86.11,4946.0,86.16,86.37,86.08,86.11,4946.0
2025-04-25 15:00:00,86.17,86.24,85.87,85.91,15911.0,86.17,86.24,85.87,85.91,15911.0
2025-04-25 15:30:00,85.91,86.08,85.7,86.01,73474.0,85.91,86.08,85.7,86.01,73474.0
2025-04-28 09:30:00,86.43,87.49,86.1,86.85,21608.0,86.43,87.49,86.1,86.85,21608.0
2025-04-28 10:00:00,86.81,87.0,86.67,86.8,31992.0,86.81,87.0,86.67,86.8,31992.0
2025-04-28 10:30:00,86.78,87.09,86.58,86.92,33799.0,86.78,87.09,86.58,86.92,33799.0
2025-04-28 11:00:00,86.81,86.94,86.72,86.73,36288.0,86.81,86.94,86.72,86.73,36288.0
2025-04-28 11:30:00,86.73,86.96,86.73,86.83,24531.0,86.73,86.96,86.73,86.83,24531.0
2025-04-28 12:00:00,86.88,86.93,86.14,86.19,6514.0,86.88,86.93,86.14,86.19,6514.0
2025-04-28 12:30:00,86.3,86.49,86.16,86.2,6090.0,86.3,86.49,86.16,86.2,6090.0
2025-04-28 13:00:00,86.26,86.31,86.07,86.14,8754.0,86.26,86.31,86.07,86.14,8754.0
2025-04-28 13:30:00,86.17,86.56,86.1,86.45,14637.0,86.17,86.56,86.1,86.45,14637.0
2025-04-28 14:00:00,86.48,86.66,86.36,86.53,12157.0,86.48,86.66,86.36,86.53,12157.0
2025-04-28 14:30:00,86.57,86.76,86.51,86.67,29256.0,86.57,86.76,86.51,86.67,29256.0
2025-04-28 15:00:00,86.72,86.87,86.67,86.67,12148.0,86.72,86.87,86.67,86.67,12148.0
2025-04-28 15:30:00,86.69,86.86,86.48,86.76,96638.0,86.69,86.86,86.48,86.76,96638.0
2025-04-29 09:30:00,86.6,87.37,86.6,87.28,30406.0,86.6,87.37,86.6,87.28,30406.0
2025-04-29 10:00:00,87.27,87.41,87.26,87.36,18456.0,87.27,87.41,87.26,87.36,18456.0
2025-04-29 10:30:00,87.36,87.88,87.36,87.87,22338.0,87.36,87.88,87.36,87.87,22338.0
2025-04-29 11:00:00,87.94,88.09,87.75,87.86,10125.0,87.94,88.09,87.75,87.86,10125.0
2025-04-29 11:30:00,87.83,87.97,87.55,87.97,16330.0,87.83,87.97,87.55,87.97,16330.0
2025-04-29 12:00:00,87.9,88.22,87.9,88.18,6684.0,87.9,88.22,87.9,88.18,6684.0
2025-04-29 12:30:00,88.16,88.21,87.94,88.06,13098.0,88.16,88.21,87.94,88.06,13098.0
2025-04-29 13:00:00,88.07,88.4,88.02,88.39,20688.0,88.07,88.4,88.02,88.39,20688.0
2025-04-29 13:30:00,88.42,88.49,88.18,88.42,18392.0,88.42,88.49,88.18,88.42,18392.0
2025-04-29 14:00:00,88.44,88.58,88.44,88.55,14611.0,88.44,88.58,88.44,88.55,14611.0
2025-04-29 14:30:00,88.55,88.55,88.29,88.3,25004.0,88.55,88.55,88.29,88.3,25004.0
2025-04-29 15:00:00,88.35,88.49,88.2,88.22,16544.0,88.35,88.49,88.2,88.22,16544.0
2025-04-29 15:30:00,88.2,88.4,88.05,88.07,48457.0,88.2,88.4,88.05,88.07,48457.0
2025-04-30 09:30:00,87.61,88.1,86.6,86.6,9874.0,87.61,88.1,86.6,86.6,9874.0
2025-04-30 10:00:00,86.97,87.13,86.84,86.94,12364.0,86.97,87.13,86.84,86.94,12364.0
2025-04-30 10:30:00,86.96,87.37,86.94,87.29,23819.0,86.96,87.37,86.94,87.29,23819.0
2025-04-30 11:00:00,87.3,87.77,87.29,87.67,10458.0,87.3,87.77,87.29,87.67,10458.0
2025-04-30 11:30:00,87.68,87.84,87.61,87.84,11499.0,87.68,87.84,87.61,87.84,11499.0
2025-04-30 12:00:00,87.8,87.94,87.55,87.64,5415.0,87.8,87.94,87.55,87.64,5415.0
2025-04-30 12:30:00,87.63,87.95,87.57,87.94,8143.0,87.63,87.95,87.57,87.94,8143.0
2025-04-30 13:00:00,87.98,88.07,87.72,88.07,3350.0,87.98,88.07,87.72,88.07,3350.0
2025-04-30 13:30:00,88.07,88.21,88.03,88.05,7000.0,88.07,88.21,88.03,88.05,7000.0
2025-04-30 14:00:00,88.0,88.25,87.87,87.91,13204.0,88.0,88.25,87.87,87.91,13204.0
2025-04-30 14:30:00,87.92,87.97,87.71,87.73,12485.0,87.92,87.97,87.71,87.73,12485.0
2025-04-30 15:00:00,87.78,87.91,87.72,87.79,15719.0,87.78,87.91,87.72,87.79,15719.0
2025-04-30 15:30:00,87.79,88.72,87.73,88.55,92580.0,87.79,88.72,87.73,88.55,92580.0
2025-05-01 09:30:00,89.21,89.39,88.52,88.79,18034.0,89.21,89.39,88.52,88.79,18034.0
2025-05-01 10:00:00,88.87,89.17,88.78,89.05,14305.0,88.87,89.17,88.78,89.05,14305.0
2025-05-01 10:30:00,89.13,89.44,89.12,89.43,12634.0,89.13,89.44,89.12,89.43,12634.0
2025-05-01 11:00:00,89.36,89.46,89.2,89.44,9102.0,89.36,89.46,89.2,89.44,9102.0
2025-05-01 11:30:00,89.38,89.4,88.77,88.95,6505.0,89.38,89.4,88.77,88.95,6505.0
2025-05-01 12:00:00,88.88,89.03,88.63,88.8,6576.0,88.88,89.03,88.63,88.8,6576.0
2025-05-01 12:30:00,88.77,89.01,88.76,88.87,6757.0,88.77,89.01,88.76,88.87,6757.0
2025-05-01 13:00:00,88.87,89.18,88.82,88.98,26351.0,88.87,89.18,88.82,88.98,26351.0
2025-05-01 13:30:00,88.98,89.17,88.87,88.95,19572.0,88.98,89.17,88.87,88.95,19572.0
2025-05-01 14:00:00,88.95,89.13,88.88,88.97,11832.0,88.95,89.13,88.88,88.97,11832.0
2025-05-01 14:30:00,88.96,89.08,88.96,89.05,9619.0,88.96,89.08,88.96,89.05,9619.0
2025-05-01 15:00:00,89.02,89.21,88.97,89.21,9582.0,89.02,89.21,88.97,89.21,9582.0
2025-05-01 15:30:00,89.19,89.29,88.63,88.64,48104.0,89.19,89.29,88.63,88.64,48104.0
2025-05-02 09:30:00,89.51,90.18,89.37,89.47,6110.0,89.51,90.18,89.37,89.47,6110.0
2025-05-02 10:00:00,89.25,89.72,89.25,89.45,6880.0,89.25,89.72,89.25,89.45,6880.0
2025-05-02 10:30:00,89.6,89.6,89.12,89.42,4254.0,89.6,89.6,89.12,89.42,4254.0
2025-05-02 11:00:00,89.39,89.39,88.74,88.76,14673.0,89.39,89.39,88.74,88.76,14673.0
2025-05-02 11:30:00,88.74,89.3,88.71,89.3,9782.0,88.74,89.3,88.71,89.3,9782.0
2025-05-02 12:00:00,89.33,89.47,89.23,89.3,4546.0,89.33,89.47,89.23,89.3,4546.0
2025-05-02 12:30:00,89.38,89.45,89.28,89.43,3494.0,89.38,89.45,89.28,89.43,3494.0
2025-05-02 13:00:00,89.44,89.6,89.19,89.19,16955.0,89.44,89.6,89.19,89.19,16955.0
2025-05-02 13:30:00,89.13,89.31,89.12,89.22,9606.0,89.13,89.31,89.12,89.22,9606.0
2025-05-02 14:00:00,89.19,89.41,89.16,89.32,10017.0,89.19,89.41,89.16,89.32,10017.0
2025-05-02 14:30:00,89.31,89.49,89.23,89.35,14171.0,89.31,89.49,89.23,89.35,14171.0
2025-05-02 15:00:00,89.36,89.47,89.22,89.39,10599.0,89.36,89.47,89.22,89.39,10599.0
2025-05-02 15:30:00,89.37,89.5,89.24,89.42,49226.0,89.37,89.5,89.24,89.42,49226.0
2025-05-05 09:30:00,89.11,89.93,88.68,89.84,17050.0,89.11,89.93,88.68,89.84,17050.0
2025-05-05 10:00:00,89.87,90.08,89.54,90.08,7327.0,89.87,90.08,89.54,90.08,7327.0
2025-05-05 10:30:00,90.02,90.3,90.0,90.26,25283.0,90.02,90.3,90.0,90.26,25283.0
2025-05-05 11:00:00,90.32,90.35,89.79,89.9,19424.0,90.32,90.35,89.79,89.9,19424.0
2025-05-05 11:30:00,89.8,90.04,89.66,89.96,3695.0,89.8,90.04,89.66,89.96,3695.0
2025-05-05 12:00:00,89.97,90.1,89.83,89.89,7100.0,89.97,90.1,89.83,89.89,7100.0
2025-05-05 12:30:00,89.9,89.98,89.8,89.83,7652.0,89.9,89.98,89.8,89.83,7652.0
2025-05-05 13:00:00,89.76,89.89,89.7,89.71,8829.0,89.76,89.89,89.7,89.71,8829.0
2025-05-05 13:30:00,89.75,90.1,89.75,90.05,13979.0,89.75,90.1,89.75,90.05,13979.0
2025-05-05 14:00:00,90.09,90.09,89.84,89.84,3643.0,90.09,90.09,89.84,89.84,3643.0
2025-05-05 14:30:00,89.96,90.03,89.88,89.93,7999.0,89.96,90.03,89.88,89.93,7999.0
2025-05-05 15:00:00,89.92,89.92,89.76,89.78,9693.0,89.92,89.92,89.76,89.78,9693.0
2025-05-05 15:30:00,89.79,89.89,89.59,89.63,24707.0,89.79,89.89,89.59,89.63,24707.0
2025-05-06 09:30:00,88.95,89.77,88.95,89.4,36362.0,88.95,89.77,88.95,89.4,36362.0
2025-05-06 10:00:00,89.56,90.2,89.53,90.12,16461.0,89.56,90.2,89.53,90.12,16461.0
2025-05-06 10:30:00,90.13,90.22,89.98,90.07,13798.0,90.13,90.22,89.98,90.07,13798.0
2025-05-06 11:00:00,90.07,90.29,89.98,90.25,18033.0,90.07,90.29,89.98,90.25,18033.0
2025-05-06 11:30:00,90.24,90.24,89.98,90.02,10514.0,90.24,90.24,89.98,90.02,10514.0
2025-05-06 12:00:00,90.01,90.35,90.0,90.11,10355.0,90.01,90.35,90.0,90.11,10355.0
2025-05-06 12:30:00,90.13,90.13,89.8,89.81,7794.0,90.13,90.13,89.8,89.81,7794.0
2025-05-06 13:00:00,89.8,90.0,89.78,89.81,20232.0,89.8,90.0,89.78,89.81,20232.0
2025-05-06 13:30:00,89.87,89.93,89.68,89.7,44031.0,89.87,89.93,89.68,89.7,44031.0
2025-05-06 14:00:00,89.73,90.09,89.73,90.09,14412.0,89.73,90.09,89.73,90.09,14412.0
2025-05-06 14:30:00,90.09,90.24,90.07,90.18,25088.0,90.09,90.24,90.07,90.18,25088.0
2025-05-06 15:00:00,90.2,90.3,90.18,90.29,35673.0,90.2,90.3,90.18,90.29,35673.0
2025-05-06 15:30:00,90.34,90.53,90.1,90.47,99142.0,90.34,90.53,90.1,90.47,99142.0
2025-05-07 09:30:00,90.57,90.89,90.05,90.65,14642.0,90.57,90.89,90.05,90.65,14642.0
2025-05-07 10:00:00,90.66,90.73,89.98,90.18,65705.0,90.66,90.73,89.98,90.18,65705.0
2025-05-07 10:30:00,90.09,90.18,89.53,89.54,67878.0,90.09,90.18,89.53,89.54,67878.0
2025-05-07 11:00:00,89.61,90.13,89.56,90.02,24821.0,89.61,90.13,89.56,90.02,24821.0
2025-05-07 11:30:00,90.01,90.31,89.99,90.17,21382.0,90.01,90.31,89.99,90.17,21382.0
2025-05-07 12:00:00,90.08,90.18,89.83,89.95,31754.0,90.08,90.18,89.83,89.95,31754.0
2025-05-07 12:30:00,89.93,90.27,89.86,90.19,24034.0,89.93,90.27,89.86,90.19,24034.0
2025-05-07 13:00:00,90.23,90.26,90.07,90.07,17434.0,90.23,90.26,90.07,90.07,17434.0
2025-05-07 13:30:00,90.04,90.06,89.55,89.66,23065.0,90.04,90.06,89.55,89.66,23065.0
2025-05-07 14:00:00,89.72,89.8,89.14,89.28,48151.0,89.72,89.8,89.14,89.28,48151.0
2025-05-07 14:30:00,89.31,89.54,88.86,89.38,80110.0,89.31,89.54,88.86,89.38,80110.0
2025-05-07 15:00:00,89.32,89.38,88.85,88.85,53189.0,89.32,89.38,88.85,88.85,53189.0
2025-05-07 15:30:00,88.84,89.74,88.79,89.42,144066.0,88.84,89.74,88.79,89.42,144066.0
2025-05-08 09:30:00,90.0,93.74,89.65,93.22,59194.0,90.0,93.74,89.65,93.22,59194.0
2025-05-08 10:00:00,92.97,94.61,92.83,93.98,26877.0,92.97,94.61,92.83,93.98,26877.0
2025-05-08 10:30:00,94.07,94.18,93.12,93.64,56742.0,94.07,94.18,93.12,93.64,56742.0
2025-05-08 11:00:00,93.64,93.99,93.47,93.7,21151.0,93.64,93.99,93.47,93.7,21151.0
2025-05-08 11:30:00,93.67,94.41,93.12,93.65,69432.0,93.67,94.41,93.12,93.65,69432.0
2025-05-08 12:00:00,93.63,94.05,93.1,93.32,37749.0,93.63,94.05,93.1,93.32,37749.0
2025-05-08 12:30:00,93.3,93.35,92.91,92.97,20328.0,93.3,93.35,92.91,92.97,20328.0
2025-05-08 13:00:00,92.97,93.03,92.44,92.57,13815.0,92.97,93.03,92.44,92.57,13815.0
2025-05-08 13:30:00,92.57,92.82,92.24,92.6,82577.0,92.57,92.82,92.24,92.6,82577.0
2025-05-08 14:00:00,92.67,93.22,92.55,92.93,21941.0,92.67,93.22,92.55,92.93,21941.0
2025-05-08 14:30:00,92.93,93.34,92.91,93.16,24314.0,92.93,93.34,92.91,93.16,24314.0
2025-05-08 15:00:00,93.15,93.63,93.1,93.37,48576.0,93.15,93.63,93.1,93.37,48576.0
2025-05-08 15:30:00,93.31,93.6,92.35,92.56,179665.0,93.31,93.6,92.35,92.56,179665.0
2025-05-09 09:30:00,92.55,92.7,92.01,92.11,14554.0,92.55,92.7,92.01,92.11,14554.0
2025-05-09 10:00:00,92.2,92.39,91.4,91.4,17211.0,92.2,92.39,91.4,91.4,17211.0
2025-05-09 10:30:00,91.44,91.71,91.23,91.62,16380.0,91.44,91.71,91.23,91.62,16380.0
2025-05-09 11:00:00,91.62,91.73,91.41,91.59,7576.0,91.62,91.73,91.41,91.59,7576.0
2025-05-09 11:30:00,91.61,91.86,91.24,91.72,15817.0,91.61,91.86,91.24,91.72,15817.0
2025-05-09 12:00:00,91.87,91.87,91.53,91.78,21086.0,91.87,91.87,91.53,91.78,21086.0
2025-05-09 12:30:00,91.81,91.84,91.47,91.47,16213.0,91.81,91.84,91.47,91.47,16213.0
2025-05-09 13:00:00,91.43,91.81,91.39,91.79,9791.0,91.43,91.81,91.39,91.79,9791.0
2025-05-09 13:30:00,91.81,92.02,91.7,91.92,7985.0,91.81,92.02,91.7,91.92,7985.0
2025-05-09 14:00:00,91.93,92.01,91.67,91.69,5360.0,91.93,92.01,91.67,91.69,5360.0
2025-05-09 14:30:00,91.66,91.85,91.62,91.75,8590.0,91.66,91.85,91.62,91.75,8590.0
2025-05-09 15:00:00,91.78,91.84,91.68,91.69,11860.0,91.78,91.84,91.68,91.69,11860.0
2025-05-09 15:30:00,91.68,91.7,91.25,91.48,58679.0,91.68,91.7,91.25,91.48,58679.0
2025-05-12 09:30:00,92.89,93.39,92.45,92.56,19454.0,92.89,93.39,92.45,92.56,19454.0
2025-05-12 10:00:00,92.61,92.79,92.12,92.18,11022.0,92.61,92.79,92.12,92.18,11022.0
2025-05-12 10:30:00,92.19,92.35,91.99,92.22,15106.0,92.19,92.35,91.99,92.22,15106.0
2025-05-12 11:00:00,92.22,92.26,91.96,92.03,8444.0,92.22,92.26,91.96,92.03,8444.0
2025-05-12 11:30:00,91.97,91.97,91.68,91.84,7020.0,91.97,91.97,91.68,91.84,7020.0
2025-05-12 12:00:00,91.87,92.16,91.83,91.95,8275.0,91.87,92.16,91.83,91.95,8275.0
2025-05-12 12:30:00,91.92,92.23,91.87,92.22,4396.0,91.92,92.23,91.87,92.22,4396.0
2025-05-12 13:00:00,92.23,92.33,91.93,91.96,6122.0,92.23,92.33,91.93,91.96,6122.0
2025-05-12 13:30:00,91.99,92.09,91.95,92.0,6213.0,91.99,92.09,91.95,92.0,6213.0
2025-05-12 14:00:00,92.0,92.24,91.98,92.05,12774.0,92.0,92.24,91.98,92.05,12774.0
2025-05-12 14:30:00,92.09,92.13,92.01,92.02,6848.0,92.09,92.13,92.01,92.02,6848.0
2025-05-12 15:00:00,92.0,92.14,91.79,91.94,26441.0,92.0,92.14,91.79,91.94,26441.0
2025-05-12 15:30:00,92.02,92.32,91.95,92.17,27993.0,92.02,92.32,91.95,92.17,27993.0
2025-05-13 09:30:00,92.35,93.51,91.85,92.03,18746.0,92.35,93.51,91.85,92.03,18746.0
2025-05-13 10:00:00,92.17,92.31,91.94,92.11,16201.0,92.17,92.31,91.94,92.11,16201.0
2025-05-13 10:30:00,91.95,92.2,91.86,92.12,7802.0,91.95,92.2,91.86,92.12,7802.0
2025-05-13 11:00:00,92.12,92.12,91.77,91.9,7475.0,92.12,92.12,91.77,91.9,7475.0
2025-05-13 11:30:00,91.86,91.93,91.59,91.61,10203.0,91.86,91.93,91.59,91.61,10203.0
2025-05-13 12:00:00,91.6,91.65,91.46,91.53,5205.0,91.6,91.65,91.46,91.53,5205.0
2025-05-13 12:30:00,91.47,91.59,91.28,91.28,14035.0,91.47,91.59,91.28,91.28,14035.0
2025-05-13 13:00:00,91.28,91.4,91.2,91.27,5037.0,91.28,91.4,91.2,91.27,5037.0
2025-05-13 13:30:00,91.32,91.53,91.28,91.3,7274.0,91.32,91.53,91.28,91.3,7274.0
2025-05-13 14:00:00,91.35,91.42,91.2,91.27,9231.0,91.35,91.42,91.2,91.27,9231.0
2025-05-13 14:30:00,91.24,91.4,91.22,91.39,10222.0,91.24,91.4,91.22,91.39,10222.0
2025-05-13 15:00:00,91.4,91.42,91.32,91.38,11190.0,91.4,91.42,91.32,91.38,11190.0
2025-05-13 15:30:00,91.4,91.42,91.0,91.1,39345.0,91.4,91.42,91.0,91.1,39345.0
2025-05-14 09:30:00,90.6,91.31,90.03,90.53,15889.0,90.6,91.31,90.03,90.53,15889.0
2025-05-14 10:00:00,90.35,90.42,90.03,90.23,11331.0,90.35,90.42,90.03,90.23,11331.0
2025-05-14 10:30:00,90.25,90.32,90.07,90.15,5429.0,90.25,90.32,90.07,90.15,5429.0
2025-05-14 11:00:00,90.06,90.46,89.81,90.17,10182.0,90.06,90.46,89.81,90.17,10182.0
2025-05-14 11:30:00,90.27,90.37,90.09,90.09,8334.0,90.27,90.37,90.09,90.09,8334.0
2025-05-14 12:00:00,90.21,90.25,90.09,90.19,6604.0,90.21,90.25,90.09,90.19,6604.0
2025-05-14 12:30:00,90.13,90.28,90.03,90.15,7838.0,90.13,90.28,90.03,90.15,7838.0
2025-05-14 13:00:00,90.09,90.18,90.02,90.08,4002.0,90.09,90.18,90.02,90.08,4002.0
2025-05-14 13:30:00,90.06,90.19,90.02,90.19,9616.0,90.06,90.19,90.02,90.19,9616.0
2025-05-14 14:00:00,90.14,90.17,90.07,90.12,4481.0,90.14,90.17,90.07,90.12,4481.0
2025-05-14 14:30:00,90.15,90.25,90.14,90.14,4229.0,90.15,90.25,90.14,90.14,4229.0
2025-05-14 15:00:00,90.19,90.24,90.07,90.1,9236.0,90.19,90.24,90.07,90.1,9236.0
2025-05-14 15:30:00,90.08,90.14,89.66,89.67,62640.0,90.08,90.14,89.66,89.67,62640.0
2025-05-15 09:30:00,89.99,90.34,89.88,90.16,13445.0,89.99,90.34,89.88,90.16,13445.0
2025-05-15 10:00:00,90.0,90.24,89.94,90.08,15904.0,90.0,90.24,89.94,90.08,15904.0
2025-05-15 10:30:00,90.04,90.15,89.93,90.13,18087.0,90.04,90.15,89.93,90.13,18087.0
2025-05-15 11:00:00,90.24,90.37,90.18,90.31,17120.0,90.24,90.37,90.18,90.31,17120.0
2025-05-15 11:30:00,90.36,90.47,90.27,90.34,16761.0,90.36,90.47,90.27,90.34,16761.0
2025-05-15 12:00:00,90.34,90.54,90.28,90.36,8425.0,90.34,90.54,90.28,90.36,8425.0
2025-05-15 12:30:00,90.3,90.36,90.18,90.28,9108.0,90.3,90.36,90.18,90.28,9108.0
2025-05-15 13:00:00,90.31,90.4,90.29,90.31,5404.0,90.31,90.4,90.29,90.31,5404.0
2025-05-15 13:30:00,90.34,90.43,90.26,90.41,11257.0,90.34,90.43,90.26,90.41,11257.0
2025-05-15 14:00:00,90.37,90.55,90.28,90.52,16017.0,90.37,90.55,90.28,90.52,16017.0
2025-05-15 14:30:00,90.53,90.56,90.48,90.52,6348.0,90.53,90.56,90.48,90.52,6348.0
2025-05-15 15:00:00,90.52,90.62,90.51,90.59,8474.0,90.52,90.62,90.51,90.59,8474.0
2025-05-15 15:30:00,90.6,90.77,90.54,90.67,57542.0,90.6,90.77,90.54,90.67,57542.0
2025-05-16 09:30:00,90.2,90.6,89.73,90.54,12711.0,90.2,90.6,89.73,90.54,12711.0
2025-05-16 10:00:00,90.87,90.87,90.34,90.68,7393.0,90.87,90.87,90.34,90.68,7393.0
2025-05-16 10:30:00,90.68,91.01,90.56,90.9,7679.0,90.68,91.01,90.56,90.9,7679.0
2025-05-16 11:00:00,90.9,91.01,90.7,90.82,8552.0,90.9,91.01,90.7,90.82,8552.0
2025-05-16 11:30:00,90.92,90.97,90.83,90.88,11665.0,90.92,90.97,90.83,90.88,11665.0
2025-05-16 12:00:00,90.85,91.09,90.81,91.09,6486.0,90.85,91.09,90.81,91.09,6486.0
2025-05-16 12:30:00,91.07,91.21,90.98,90.98,5248.0,91.07,91.21,90.98,90.98,5248.0
2025-05-16 13:00:00,90.98,91.08,90.92,91.08,10825.0,90.98,91.08,90.92,91.08,10825.0
2025-05-16 13:30:00,91.11,91.11,91.02,91.07,4265.0,91.11,91.11,91.02,91.07,4265.0
2025-05-16 14:00:00,91.08,91.24,91.05,91.24,6704.0,91.08,91.24,91.05,91.24,6704.0
2025-05-16 14:30:00,91.22,91.34,91.16,91.28,6727.0,91.22,91.34,91.16,91.28,6727.0
2025-05-16 15:00:00,91.29,91.42,91.29,91.34,12110.0,91.29,91.42,91.29,91.34,12110.0
2025-05-16 15:30:00,91.34,91.44,91.25,91.4,32903.0,91.34,91.44,91.25,91.4,32903.0
2025-05-19 09:30:00,91.1,91.95,91.09,91.37,13777.0,91.1,91.95,91.09,91.37,13777.0
2025-05-19 10:00:00,91.39,91.57,91.24,91.29,10399.0,91.39,91.57,91.24,91.29,10399.0
2025-05-19 10:30:00,91.32,91.46,91.32,91.41,2929.0,91.32,91.46,91.32,91.41,2929.0
2025-05-19 11:00:00,91.38,91.47,91.32,91.33,4089.0,91.38,91.47,91.32,91.33,4089.0
2025-05-19 11:30:00,91.34,91.38,91.24,91.26,3164.0,91.34,91.38,91.24,91.26,3164.0
2025-05-19 12:00:00,91.37,91.4,91.34,91.38,3082.0,91.37,91.4,91.34,91.38,3082.0
2025-05-19 12:30:00,91.36,91.38,91.2,91.33,4063.0,91.36,91.38,91.2,91.33,4063.0
2025-05-19 13:00:00,91.34,91.48,91.3,91.45,6863.0,91.34,91.48,91.3,91.45,6863.0
2025-05-19 13:30:00,91.42,91.55,91.38,91.38,10145.0,91.42,91.55,91.38,91.38,10145.0
2025-05-19 14:00:00,91.37,91.41,91.28,91.4,5054.0,91.37,91.41,91.28,91.4,5054.0
2025-05-19 14:30:00,91.35,91.43,91.26,91.31,13463.0,91.35,91.43,91.26,91.31,13463.0
2025-05-19 15:00:00,91.32,91.32,91.1,91.12,9372.0,91.32,91.32,91.1,91.12,9372.0
2025-05-19 15:30:00,91.13,91.34,91.06,91.23,41248.0,91.13,91.34,91.06,91.23,41248.0
2025-05-20 09:30:00,90.78,91.08,90.5,90.96,19712.0,90.78,91.08,90.5,90.96,19712.0
2025-05-20 10:00:00,90.98,91.24,90.97,91.22,8821.0,90.98,91.24,90.97,91.22,8821.0
2025-05-20 10:30:00,91.26,91.32,91.14,91.14,4098.0,91.26,91.32,91.14,91.14,4098.0
2025-05-20 11:00:00,91.12,91.42,91.09,91.36,3233.0,91.12,91.42,91.09,91.36,3233.0
2025-05-20 11:30:00,91.35,91.35,91.09,91.26,4466.0,91.35,91.35,91.09,91.26,4466.0
2025-05-20 12:00:00,91.19,91.19,91.02,91.1,7038.0,91.19,91.19,91.02,91.1,7038.0
2025-05-20 12:30:00,91.11,91.35,91.07,91.31,7194.0,91.11,91.35,91.07,91.31,7194.0
2025-05-20 13:00:00,91.28,91.31,91.16,91.21,5235.0,91.28,91.31,91.16,91.21,5235.0
2025-05-20 13:30:00,91.2,91.2,91.07,91.15,4356.0,91.2,91.2,91.07,91.15,4356.0
2025-05-20 14:00:00,91.11,91.13,90.84,90.89,11989.0,91.11,91.13,90.84,90.89,11989.0
2025-05-20 14:30:00,90.92,91.02,90.9,90.94,6509.0,90.92,91.02,90.9,90.94,6509.0
2025-05-20 15:00:00,90.89,90.91,90.83,90.83,7711.0,90.89,90.91,90.83,90.83,7711.0
2025-05-20 15:30:00,90.85,91.01,90.8,90.99,38205.0,90.85,91.01,90.8,90.99,38205.0
2025-05-21 09:30:00,90.95,91.88,90.34,91.65,54733.0,90.95,91.88,90.34,91.65,54733.0
2025-05-21 10:00:00,91.67,92.36,91.67,92.23,44317.0,91.67,92.36,91.67,92.23,44317.0
2025-05-21 10:30:00,92.28,92.38,91.85,92.33,27059.0,92.28,92.38,91.85,92.33,27059.0
2025-05-21 11:00:00,92.31,92.31,91.95,92.11,13276.0,92.31,92.31,91.95,92.11,13276.0
2025-05-21 11:30:00,92.06,92.3,92.01,92.29,15200.0,92.06,92.3,92.01,92.29,15200.0
2025-05-21 12:00:00,92.31,92.53,92.21,92.48,18554.0,92.31,92.53,92.21,92.48,18554.0
2025-05-21 12:30:00,92.48,92.52,92.35,92.36,8594.0,92.48,92.52,92.35,92.36,8594.0
2025-05-21 13:00:00,92.41,92.41,91.56,91.61,8567.0,92.41,92.41,91.56,91.61,8567.0
2025-05-21 13:30:00,91.55,92.15,91.53,91.91,42794.0,91.55,92.15,91.53,91.91,42794.0
2025-05-21 14:00:00,91.95,92.0,91.74,91.83,60196.0,91.95,92.0,91.74,91.83,60196.0
2025-05-21 14:30:00,91.83,92.07,91.73,91.78,33599.0,91.83,92.07,91.73,91.78,33599.0
2025-05-21 15:00:00,91.74,91.82,91.51,91.55,33202.0,91.74,91.82,91.51,91.55,33202.0
2025-05-21 15:30:00,91.56,91.93,91.52,91.72,99937.0,91.56,91.93,91.52,91.72,99937.0
2025-05-22 09:30:00,91.69,92.23,91.38,92.22,31758.0,91.69,92.23,91.38,92.22,31758.0
2025-05-22 10:00:00,92.12,92.56,91.73,91.74,30225.0,92.12,92.56,91.73,91.74,30225.0
2025-05-22 10:30:00,91.75,91.85,91.6,91.79,23078.0,91.75,91.85,91.6,91.79,23078.0
2025-05-22 11:00:00,91.85,91.89,91.7,91.85,38788.0,91.85,91.89,91.7,91.85,38788.0
2025-05-22 11:30:00,91.83,91.88,91.53,91.66,20997.0,91.83,91.88,91.53,91.66,20997.0
2025-05-22 12:00:00,91.68,91.99,91.63,91.66,17969.0,91.68,91.99,91.63,91.66,17969.0
2025-05-22 12:30:00,91.65,91.68,91.26,91.27,19581.0,91.65,91.68,91.26,91.27,19581.0
2025-05-22 13:00:00,91.25,91.58,91.13,91.54,18244.0,91.25,91.58,91.13,91.54,18244.0
2025-05-22 13:30:00,91.56,91.81,91.48,91.77,13296.0,91.56,91.81,91.48,91.77,13296.0
2025-05-22 14:00:00,91.78,91.94,91.75,91.86,14083.0,91.78,91.94,91.75,91.86,14083.0
2025-05-22 14:30:00,91.85,91.93,91.74,91.85,11662.0,91.85,91.93,91.74,91.85,11662.0
2025-05-22 15:00:00,91.87,92.04,91.83,92.02,12623.0,91.87,92.04,91.83,92.02,12623.0
2025-05-22 15:30:00,92.03,92.03,91.53,91.72,40662.0,92.03,92.03,91.53,91.72,40662.0
2025-05-23 09:30:00,91.22,91.25,90.4,90.98,18879.0,91.22,91.25,90.4,90.98,18879.0
2025-05-23 10:00:00,91.0,91.18,90.93,91.06,20297.0,91.0,91.18,90.93,91.06,20297.0
2025-05-23 10:30:00,91.06,91.4,91.04,91.07,15603.0,91.06,91.4,91.04,91.07,15603.0
2025-05-23 11:00:00,91.11,91.22,91.02,91.19,14887.0,91.11,91.22,91.02,91.19,14887.0
2025-05-23 11:30:00,91.2,91.39,91.16,91.18,6871.0,91.2,91.39,91.16,91.18,6871.0
2025-05-23 12:00:00,91.24,91.27,91.1,91.17,9287.0,91.24,91.27,91.1,91.17,9287.0
2025-05-23 12:30:00,91.12,91.32,91.12,91.27,6274.0,91.12,91.32,91.12,91.27,6274.0
2025-05-23 13:00:00,91.29,91.61,91.29,91.61,10724.0,91.29,91.61,91.29,91.61,10724.0
2025-05-23 13:30:00,91.65,91.65,91.48,91.48,7693.0,91.65,91.65,91.48,91.48,7693.0
2025-05-23 14:00:00,91.52,91.63,91.46,91.51,5086.0,91.52,91.63,91.46,91.51,5086.0
2025-05-23 14:30:00,91.49,91.52,91.33,91.44,14298.0,91.49,91.52,91.33,91.44,14298.0
2025-05-23 15:00:00,91.42,91.51,91.36,91.41,9256.0,91.42,91.51,91.36,91.41,9256.0
2025-05-23 15:30:00,91.43,91.6,91.26,91.3,30526.0,91.43,91.6,91.26,91.3,30526.0
2025-05-27 09:30:00,91.28,92.38,91.28,92.21,32898.0,91.28,92.38,91.28,92.21,32898.0
2025-05-27 10:00:00,92.19,92.68,92.19,92.51,24711.0,92.19,92.68,92.19,92.51,24711.0
2025-05-27 10:30:00,92.5,92.83,92.48,92.6,29835.0,92.5,92.83,92.48,92.6,29835.0
2025-05-27 11:00:00,92.57,92.59,92.09,92.4,15415.0,92.57,92.59,92.09,92.4,15415.0
2025-05-27 11:30:00,92.38,92.44,92.16,92.19,6085.0,92.38,92.44,92.16,92.19,6085.0
2025-05-27 12:00:00,92.24,92.37,92.21,92.31,11213.0,92.24,92.37,92.21,92.31,11213.0
2025-05-27 12:30:00,92.31,92.4,92.24,92.4,8974.0,92.31,92.4,92.24,92.4,8974.0
2025-05-27 13:00:00,92.36,92.43,92.3,92.4,7017.0,92.36,92.43,92.3,92.4,7017.0
2025-05-27 13:30:00,92.39,92.47,92.3,92.38,9885.0,92.39,92.47,92.3,92.38,9885.0
2025-05-27 14:00:00,92.38,92.4,92.26,92.28,13742.0,92.38,92.4,92.26,92.28,13742.0
2025-05-27 14:30:00,92.29,92.42,92.14,92.2,22667.0,92.29,92.42,92.14,92.2,22667.0
2025-05-27 15:00:00,92.2,92.34,92.18,92.21,32924.0,92.2,92.34,92.18,92.21,32924.0
2025-05-27 15:30:00,92.24,92.51,92.23,92.39,58943.0,92.24,92.51,92.23,92.39,58943.0
2025-05-28 09:30:00,92.17,92.74,92.17,92.29,31776.0,92.17,92.74,92.17,92.29,31776.0
2025-05-28 10:00:00,92.18,92.41,91.86,91.9,40401.0,92.18,92.41,91.86,91.9,40401.0
2025-05-28 10:30:00,91.94,91.94,91.66,91.86,23857.0,91.94,91.94,91.66,91.86,23857.0
2025-05-28 11:00:00,91.88,91.94,91.57,91.59,29164.0,91.88,91.94,91.57,91.59,29164.0
2025-05-28 11:30:00,91.59,91.78,91.57,91.71,18695.0,91.59,91.78,91.57,91.71,18695.0
2025-05-28 12:00:00,91.72,91.98,91.68,91.74,10925.0,91.72,91.98,91.68,91.74,10925.0
2025-05-28 12:30:00,91.75,91.82,91.67,91.81,31305.0,91.75,91.82,91.67,91.81,31305.0
2025-05-28 13:00:00,91.83,91.86,91.7,91.72,41430.0,91.83,91.86,91.7,91.72,41430.0
2025-05-28 13:30:00,91.72,91.72,91.49,91.57,31031.0,91.72,91.72,91.49,91.57,31031.0
2025-05-28 14:00:00,91.58,91.63,91.46,91.54,18404.0,91.58,91.63,91.46,91.54,18404.0
2025-05-28 14:30:00,91.56,91.77,91.47,91.7,33883.0,91.56,91.77,91.47,91.7,33883.0
2025-05-28 15:00:00,91.66,91.83,91.53,91.58,35901.0,91.66,91.83,91.53,91.58,35901.0
2025-05-28 15:30:00,91.61,91.61,91.27,91.31,79245.0,91.61,91.61,91.27,91.31,79245.0
2025-05-29 09:30:00,91.55,91.55,91.23,91.44,10940.0,91.55,91.55,91.23,91.44,10940.0
2025-05-29 10:00:00,91.35,91.6,91.21,91.54,20912.0,91.35,91.6,91.21,91.54,20912.0
2025-05-29 10:30:00,91.57,91.6,91.27,91.33,30325.0,91.57,91.6,91.27,91.33,30325.0
2025-05-29 11:00:00,91.39,91.6,91.31,91.59,10444.0,91.39,91.6,91.31,91.59,10444.0
2025-05-29 11:30:00,91.59,91.59,91.2,91.2,7208.0,91.59,91.59,91.2,91.2,7208.0
2025-05-29 12:00:00,91.22,91.6,91.13,91.5,7557.0,91.22,91.6,91.13,91.5,7557.0
2025-05-29 12:30:00,91.56,91.8,91.52,91.78,15933.0,91.56,91.8,91.52,91.78,15933.0
2025-05-29 13:00:00,91.76,91.91,91.71,91.76,10991.0,91.76,91.91,91.71,91.76,10991.0
2025-05-29 13:30:00,91.77,91.82,91.67,91.72,10423.0,91.77,91.82,91.67,91.72,10423.0
2025-05-29 14:00:00,91.7,91.78,91.55,91.56,10932.0,91.7,91.78,91.55,91.56,10932.0
2025-05-29 14:30:00,91.58,91.78,91.58,91.67,13305.0,91.58,91.78,91.58,91.67,13305.0
2025-05-29 15:00:00,91.7,91.76,91.57,91.69,21025.0,91.7,91.76,91.57,91.69,21025.0
2025-05-29 15:30:00,91.69,91.74,91.44,91.66,57581.0,91.69,91.74,91.44,91.66,57581.0
2025-05-30 09:30:00,91.55,91.55,91.09,91.19,8845.0,91.55,91.55,91.09,91.19,8845.0
2025-05-30 10:00:00,91.22,91.26,90.81,90.94,16494.0,91.22,91.26,90.81,90.94,16494.0
2025-05-30 10:30:00,90.94,91.09,90.93,90.95,13681.0,90.94,91.09,90.93,90.95,13681.0
2025-05-30 11:00:00,91.0,91.15,90.96,91.09,6969.0,91.0,91.15,90.96,91.09,6969.0
2025-05-30 11:30:00,91.04,91.04,90.87,90.95,5101.0,91.04,91.04,90.87,90.95,5101.0
2025-05-30 12:00:00,90.92,91.3,90.92,91.04,45420.0,90.92,91.3,90.92,91.04,45420.0
2025-05-30 12:30:00,91.07,91.16,90.8,90.98,9621.0,91.07,91.16,90.8,90.98,9621.0
2025-05-30 13:00:00,90.98,91.28,90.97,91.21,16850.0,90.98,91.28,90.97,91.21,16850.0
2025-05-30 13:30:00,91.29,91.41,91.25,91.34,6389.0,91.29,91.41,91.25,91.34,6389.0
2025-05-30 14:00:00,91.37,91.6,91.37,91.47,8229.0,91.37,91.6,91.37,91.47,8229.0
2025-05-30 14:30:00,91.5,91.67,91.49,91.64,7246.0,91.5,91.67,91.49,91.64,7246.0
2025-05-30 15:00:00,91.66,91.88,91.66,91.87,10023.0,91.66,91.88,91.66,91.87,10023.0
2025-05-30 15:30:00,91.82,91.93,91.28,91.78,51179.0,91.82,91.93,91.28,91.78,51179.0
2025-06-02 09:30:00,91.78,91.8,90.99,91.09,29415.0,91.78,91.8,90.99,91.09,29415.0
2025-06-02 10:00:00,91.09,91.83,90.75,91.8,18004.0,91.09,91.83,90.75,91.8,18004.0
2025-06-02 10:30:00,91.75,91.91,91.61,91.77,10481.0,91.75,91.91,91.61,91.77,10481.0
2025-06-02 11:00:00,91.76,91.93,91.6,91.73,13132.0,91.76,91.93,91.6,91.73,13132.0
2025-06-02 11:30:00,91.67,91.73,91.49,91.71,15982.0,91.67,91.73,91.49,91.71,15982.0
2025-06-02 12:00:00,91.72,91.72,91.41,91.52,13027.0,91.72,91.72,91.41,91.52,13027.0
2025-06-02 12:30:00,91.51,91.61,91.45,91.53,17174.0,91.51,91.61,91.45,91.53,17174.0
2025-06-02 13:00:00,91.55,91.67,91.53,91.59,11078.0,91.55,91.67,91.53,91.59,11078.0
2025-06-02 13:30:00,91.59,91.65,91.51,91.54,14352.0,91.59,91.65,91.51,91.54,14352.0
2025-06-02 14:00:00,91.56,91.97,91.52,91.93,31063.0,91.56,91.97,91.52,91.93,31063.0
2025-06-02 14:30:00,91.94,91.94,91.85,91.9,11173.0,91.94,91.94,91.85,91.9,11173.0
2025-06-02 15:00:00,91.91,91.92,91.78,91.88,12224.0,91.91,91.92,91.78,91.88,12224.0
2025-06-02 15:30:00,91.88,91.92,91.69,91.73,61509.0,91.88,91.92,91.69,91.73,61509.0
2025-06-03 09:30:00,91.26,91.64,91.06,91.13,13537.0,91.26,91.64,91.06,91.13,13537.0
2025-06-03 10:00:00,91.08,91.42,90.96,91.42,17050.0,91.08,91.42,90.96,91.42,17050.0
2025-06-03 10:30:00,91.45,91.52,91.3,91.52,12448.0,91.45,91.52,91.3,91.52,12448.0
2025-06-03 11:00:00,91.61,91.7,91.54,91.62,13380.0,91.61,91.7,91.54,91.62,13380.0
2025-06-03 11:30:00,91.65,91.78,91.58,91.76,13008.0,91.65,91.78,91.58,91.76,13008.0
2025-06-03 12:00:00,91.76,91.77,91.65,91.76,5640.0,91.76,91.77,91.65,91.76,5640.0
2025-06-03 12:30:00,91.73,91.83,91.67,91.82,17366.0,91.73,91.83,91.67,91.82,17366.0
2025-06-03 13:00:00,91.82,91.91,91.76,91.91,6773.0,91.82,91.91,91.76,91.91,6773.0
2025-06-03 13:30:00,91.91,91.94,91.8,91.8,4242.0,91.91,91.94,91.8,91.8,4242.0
2025-06-03 14:00:00,91.83,91.95,91.78,91.95,16874.0,91.83,91.95,91.78,91.95,16874.0
2025-06-03 14:30:00,91.95,92.0,91.8,91.84,8727.0,91.95,92.0,91.8,91.84,8727.0
2025-06-03 15:00:00,91.87,91.91,91.79,91.86,11861.0,91.87,91.91,91.79,91.86,11861.0
2025-06-03 15:30:00,91.89,92.09,91.8,92.06,53625.0,91.89,92.09,91.8,92.06,53625.0
2025-06-04 09:30:00,92.0,92.51,91.56,92.41,10566.0,92.0,92.51,91.56,92.41,10566.0
2025-06-04 10:00:00,92.32,92.48,92.2,92.34,9297.0,92.32,92.48,92.2,92.34,9297.0
2025-06-04 10:30:00,92.34,92.59,92.33,92.58,28343.0,92.34,92.59,92.33,92.58,28343.0
2025-06-04 11:00:00,92.48,92.7,92.29,92.29,15932.0,92.48,92.7,92.29,92.29,15932.0
2025-06-04 11:30:00,92.27,92.36,92.23,92.23,6809.0,92.27,92.36,92.23,92.23,6809.0
2025-06-04 12:00:00,92.25,92.29,91.99,91.99,4853.0,92.25,92.29,91.99,91.99,4853.0
2025-06-04 12:30:00,92.05,92.14,92.0,92.14,6102.0,92.05,92.14,92.0,92.14,6102.0
2025-06-04 13:00:00,92.08,92.14,91.84,92.07,30238.0,92.08,92.14,91.84,92.07,30238.0
2025-06-04 13:30:00,92.07,92.18,92.03,92.14,5591.0,92.07,92.18,92.03,92.14,5591.0
2025-06-04 14:00:00,92.14,92.25,92.1,92.2,9972.0,92.14,92.25,92.1,92.2,9972.0
2025-06-04 14:30:00,92.22,92.22,92.12,92.17,6745.0,92.22,92.22,92.12,92.17,6745.0
2025-06-04 15:00:00,92.12,92.16,92.01,92.01,11196.0,92.12,92.16,92.01,92.01,11196.0
2025-06-04 15:30:00,92.02,92.03,91.67,91.79,71518.0,92.02,92.03,91.67,91.79,71518.0
2025-06-05 09:30:00,92.06,92.23,91.34,91.44,14413.0,92.06,92.23,91.34,91.44,14413.0
2025-06-05 10:00:00,91.47,91.55,91.17,91.34,15041.0,91.47,91.55,91.17,91.34,15041.0
2025-06-05 10:30:00,91.3,91.38,91.06,91.35,12495.0,91.3,91.38,91.06,91.35,12495.0
2025-06-05 11:00:00,91.29,91.31,91.04,91.17,8106.0,91.29,91.31,91.04,91.17,8106.0
2025-06-05 11:30:00,91.25,91.35,91.17,91.34,7264.0,91.25,91.35,91.17,91.34,7264.0
2025-06-05 12:00:00,91.37,91.57,91.36,91.55,11984.0,91.37,91.57,91.36,91.55,11984.0
2025-06-05 12:30:00,91.58,91.58,91.1,91.16,10456.0,91.58,91.58,91.1,91.16,10456.0
2025-06-05 13:00:00,91.13,91.34,91.04,91.26,10265.0,91.13,91.34,91.04,91.26,10265.0
2025-06-05 13:30:00,91.28,91.33,91.14,91.16,4655.0,91.28,91.33,91.14,91.16,4655.0
2025-06-05 14:00:00,91.16,91.17,90.84,91.06,9168.0,91.16,91.17,90.84,91.06,9168.0
2025-06-05 14:30:00,91.08,91.12,90.99,91.08,5964.0,91.08,91.12,90.99,91.08,5964.0
2025-06-05 15:00:00,91.11,91.15,90.8,90.94,9722.0,91.11,91.15,90.8,90.94,9722.0
2025-06-05 15:30:00,90.93,91.19,90.87,90.98,35794.0,90.93,91.19,90.87,90.98,35794.0
2025-06-06 09:30:00,90.95,91.74,90.95,91.61,39075.0,90.95,91.74,90.95,91.61,39075.0
2025-06-06 10:00:00,91.58,91.77,91.49,91.58,22507.0,91.58,91.77,91.49,91.58,22507.0
2025-06-06 10:30:00,91.52,91.68,91.51,91.56,20211.0,91.52,91.68,91.51,91.56,20211.0
2025-06-06 11:00:00,91.51,91.82,91.37,91.55,16702.0,91.51,91.82,91.37,91.55,16702.0
2025-06-06 11:30:00,91.55,91.71,91.49,91.6,16285.0,91.55,91.71,91.49,91.6,16285.0
2025-06-06 12:00:00,91.6,91.7,91.54,91.59,18475.0,91.6,91.7,91.54,91.59,18475.0
2025-06-06 12:30:00,91.6,91.67,91.41,91.48,13954.0,91.6,91.67,91.41,91.48,13954.0
2025-06-06 13:00:00,91.48,91.62,91.39,91.56,19170.0,91.48,91.62,91.39,91.56,19170.0
2025-06-06 13:30:00,91.56,91.63,91.51,91.56,19793.0,91.56,91.63,91.51,91.56,19793.0
2025-06-06 14:00:00,91.61,91.89,91.61,91.84,9418.0,91.61,91.89,91.61,91.84,9418.0
2025-06-06 14:30:00,91.84,91.97,91.82,91.96,12876.0,91.84,91.97,91.82,91.96,12876.0
2025-06-06 15:00:00,91.97,92.23,91.96,92.13,23780.0,91.97,92.23,91.96,92.13,23780.0
2025-06-06 15:30:00,92.13,92.37,91.94,92.27,101286.0,92.13,92.37,91.94,92.27,101286.0
2025-06-09 09:30:00,92.3,93.13,92.3,92.87,43457.0,92.3,93.13,92.3,92.87,43457.0
2025-06-09 10:00:00,92.92,92.94,92.16,92.49,32820.0,92.92,92.94,92.16,92.49,32820.0
2025-06-09 10:30:00,92.53,92.65,92.43,92.52,17699.0,92.53,92.65,92.43,92.52,17699.0
2025-06-09 11:00:00,92.54,92.8,92.51,92.68,27045.0,92.54,92.8,92.51,92.68,27045.0
2025-06-09 11:30:00,92.69,92.9,92.68,92.78,16779.0,92.69,92.9,92.68,92.78,16779.0
2025-06-09 12:00:00,92.77,92.8,92.6,92.77,22955.0,92.77,92.8,92.6,92.77,22955.0
2025-06-09 12:30:00,92.72,92.8,92.64,92.67,34964.0,92.72,92.8,92.64,92.67,34964.0
2025-06-09 13:00:00,92.67,92.78,92.64,92.75,29979.0,92.67,92.78,92.64,92.75,29979.0
2025-06-09 13:30:00,92.79,92.99,92.72,92.94,20559.0,92.79,92.99,92.72,92.94,20559.0
2025-06-09 14:00:00,92.96,92.99,92.74,92.74,20240.0,92.96,92.99,92.74,92.74,20240.0
2025-06-09 14:30:00,92.72,92.74,92.54,92.68,11124.0,92.72,92.74,92.54,92.68,11124.0
2025-06-09 15:00:00,92.7,92.73,92.64,92.69,18331.0,92.7,92.73,92.64,92.69,18331.0
2025-06-09 15:30:00,92.7,92.75,92.36,92.38,74903.0,92.7,92.75,92.36,92.38,74903.0
2025-06-10 09:30:00,92.83,93.09,92.64,93.02,12318.0,92.83,93.09,92.64,93.02,12318.0
2025-06-10 10:00:00,93.09,93.45,93.09,93.17,44189.0,93.09,93.45,93.09,93.17,44189.0
2025-06-10 10:30:00,93.22,93.7,93.22,93.56,20011.0,93.22,93.7,93.22,93.56,20011.0
2025-06-10 11:00:00,93.56,93.73,93.42,93.5,18986.0,93.56,93.73,93.42,93.5,18986.0
2025-06-10 11:30:00,93.48,93.55,93.18,93.22,14643.0,93.48,93.55,93.18,93.22,14643.0
2025-06-10 12:00:00,93.26,93.35,93.11,93.22,10941.0,93.26,93.35,93.11,93.22,10941.0
2025-06-10 12:30:00,93.24,93.26,93.12,93.21,10005.0,93.24,93.26,93.12,93.21,10005.0
2025-06-10 13:00:00,93.2,93.34,93.1,93.2,16529.0,93.2,93.34,93.1,93.2,16529.0
2025-06-10 13:30:00,93.2,93.24,93.07,93.08,10857.0,93.2,93.24,93.07,93.08,10857.0
2025-06-10 14:00:00,93.08,93.09,92.85,92.85,15818.0,93.08,93.09,92.85,92.85,15818.0
2025-06-10 14:30:00,92.83,93.05,92.78,92.94,8693.0,92.83,93.05,92.78,92.94,8693.0
2025-06-10 15:00:00,93.01,93.15,92.99,93.07,33876.0,93.01,93.15,92.99,93.07,33876.0
2025-06-10 15:30:00,93.06,93.38,93.06,93.28,82892.0,93.06,93.38,93.06,93.28,82892.0
2025-06-11 09:30:00,93.14,93.55,92.83,93.45,79188.0,93.14,93.55,92.83,93.45,79188.0
2025-06-11 10:00:00,93.55,94.01,93.45,93.68,42329.0,93.55,94.01,93.45,93.68,42329.0
2025-06-11 10:30:00,93.68,93.85,93.65,93.75,19459.0,93.68,93.85,93.65,93.75,19459.0
2025-06-11 11:00:00,93.78,93.9,93.76,93.8,11958.0,93.78,93.9,93.76,93.8,11958.0
2025-06-11 11:30:00,93.79,93.91,93.72,93.79,26106.0,93.79,93.91,93.72,93.79,26106.0
2025-06-11 12:00:00,93.85,93.85,93.48,93.67,15908.0,93.85,93.85,93.48,93.67,15908.0
2025-06-11 12:30:00,93.72,93.92,93.58,93.86,29649.0,93.72,93.92,93.58,93.86,29649.0
2025-06-11 13:00:00,93.86,94.02,93.85,94.0,7743.0,93.86,94.02,93.85,94.0,7743.0
2025-06-11 13:30:00,94.03,94.04,93.89,93.94,10259.0,94.03,94.04,93.89,93.94,10259.0
2025-06-11 14:00:00,94.0,94.03,93.6,93.66,24272.0,94.0,94.03,93.6,93.66,24272.0
2025-06-11 14:30:00,93.56,93.96,93.55,93.63,19849.0,93.56,93.96,93.55,93.63,19849.0
2025-06-11 15:00:00,93.59,93.7,93.44,93.47,21137.0,93.59,93.7,93.44,93.47,21137.0
2025-06-11 15:30:00,93.49,93.6,93.32,93.53,101782.0,93.49,93.6,93.32,93.53,101782.0
2025-06-12 09:30:00,93.16,93.85,92.94,93.71,23968.0,93.16,93.85,92.94,93.71,23968.0
2025-06-12 10:00:00,93.66,94.16,93.66,94.06,43740.0,93.66,94.16,93.66,94.06,43740.0
2025-06-12 10:30:00,94.05,94.21,94.01,94.13,13521.0,94.05,94.21,94.01,94.13,13521.0
2025-06-12 11:00:00,94.15,94.3,94.01,94.09,16979.0,94.15,94.3,94.01,94.09,16979.0
2025-06-12 11:30:00,94.14,94.22,94.05,94.15,10201.0,94.14,94.22,94.05,94.15,10201.0
2025-06-12 12:00:00,94.17,94.28,93.91,94.01,13291.0,94.17,94.28,93.91,94.01,13291.0
2025-06-12 12:30:00,94.04,94.16,93.99,94.16,15607.0,94.04,94.16,93.99,94.16,15607.0
2025-06-12 13:00:00,94.16,94.29,94.13,94.17,10337.0,94.16,94.29,94.13,94.17,10337.0
2025-06-12 13:30:00,94.17,94.32,94.16,94.24,7184.0,94.17,94.32,94.16,94.24,7184.0
2025-06-12 14:00:00,94.23,94.32,94.13,94.13,30681.0,94.23,94.32,94.13,94.13,30681.0
2025-06-12 14:30:00,94.13,94.19,94.07,94.14,13176.0,94.13,94.19,94.07,94.14,13176.0
2025-06-12 15:00:00,94.14,94.17,93.97,94.02,22059.0,94.14,94.17,93.97,94.02,22059.0
2025-06-12 15:30:00,94.02,94.14,93.74,94.14,89289.0,94.02,94.14,93.74,94.14,89289.0
2025-06-13 09:30:00,93.55,93.68,93.0,93.22,18009.0,93.55,93.68,93.0,93.22,18009.0
2025-06-13 10:00:00,93.25,93.54,93.13,93.21,17224.0,93.25,93.54,93.13,93.21,17224.0
2025-06-13 10:30:00,93.2,93.46,93.18,93.43,12336.0,93.2,93.46,93.18,93.43,12336.0
2025-06-13 11:00:00,93.44,93.61,93.32,93.33,20270.0,93.44,93.61,93.32,93.33,20270.0
2025-06-13 11:30:00,93.43,93.44,93.32,93.36,28973.0,93.43,93.44,93.32,93.36,28973.0
2025-06-13 12:00:00,93.35,93.49,93.28,93.28,17412.0,93.35,93.49,93.28,93.28,17412.0
2025-06-13 12:30:00,93.29,93.34,93.07,93.2,20639.0,93.29,93.34,93.07,93.2,20639.0
2025-06-13 13:00:00,93.2,93.2,93.01,93.01,10445.0,93.2,93.2,93.01,93.01,10445.0
2025-06-13 13:30:00,93.01,93.04,92.83,92.9,14151.0,93.01,93.04,92.83,92.9,14151.0
2025-06-13 14:00:00,92.95,93.01,92.55,92.55,13387.0,92.95,93.01,92.55,92.55,13387.0
2025-06-13 14:30:00,92.55,92.56,92.22,92.39,27038.0,92.55,92.56,92.22,92.39,27038.0
2025-06-13 15:00:00,92.43,92.44,92.05,92.08,35255.0,92.43,92.44,92.05,92.08,35255.0
2025-06-13 15:30:00,92.08,92.25,91.77,91.96,110192.0,92.08,92.25,91.77,91.96,110192.0
2025-06-16 09:30:00,92.25,93.04,92.09,92.95,25731.0,92.25,93.04,92.09,92.95,25731.0
2025-06-16 10:00:00,92.99,93.26,92.98,93.25,26188.0,92.99,93.26,92.98,93.25,26188.0
2025-06-16 10:30:00,93.25,93.44,93.18,93.33,22622.0,93.25,93.44,93.18,93.33,22622.0
2025-06-16 11:00:00,93.33,93.48,93.11,93.19,26579.0,93.33,93.48,93.11,93.19,26579.0
2025-06-16 11:30:00,93.2,93.32,93.1,93.15,17393.0,93.2,93.32,93.1,93.15,17393.0
2025-06-16 12:00:00,93.15,93.31,93.04,93.28,13784.0,93.15,93.31,93.04,93.28,13784.0
2025-06-16 12:30:00,93.27,93.29,93.08,93.13,17230.0,93.27,93.29,93.08,93.13,17230.0
2025-06-16 13:00:00,93.15,93.38,93.09,93.32,23672.0,93.15,93.38,93.09,93.32,23672.0
2025-06-16 13:30:00,93.31,93.37,93.04,93.13,16500.0,93.31,93.37,93.04,93.13,16500.0
2025-06-16 14:00:00,93.09,93.31,93.09,93.21,22948.0,93.09,93.31,93.09,93.21,22948.0
2025-06-16 14:30:00,93.18,93.35,93.18,93.31,17108.0,93.18,93.35,93.18,93.31,17108.0
2025-06-16 15:00:00,93.33,93.33,93.18,93.21,22287.0,93.33,93.33,93.18,93.21,22287.0
2025-06-16 15:30:00,93.22,93.49,93.18,93.42,107243.0,93.22,93.49,93.18,93.42,107243.0
2025-06-17 09:30:00,93.23,93.79,92.86,93.11,29506.0,93.23,93.79,92.86,93.11,29506.0
2025-06-17 10:00:00,93.13,93.31,92.96,93.28,27466.0,93.13,93.31,92.96,93.28,27466.0
2025-06-17 10:30:00,93.28,93.28,93.03,93.19,16290.0,93.28,93.28,93.03,93.19,16290.0
2025-06-17 11:00:00,93.13,93.26,93.12,93.12,10382.0,93.13,93.26,93.12,93.12,10382.0
2025-06-17 11:30:00,93.11,93.24,93.1,93.13,11219.0,93.11,93.24,93.1,93.13,11219.0
2025-06-17 12:00:00,93.15,93.42,93.14,93.36,17739.0,93.15,93.42,93.14,93.36,17739.0
2025-06-17 12:30:00,93.36,93.47,93.12,93.13,11140.0,93.36,93.47,93.12,93.13,11140.0
2025-06-17 13:00:00,93.19,93.24,93.0,93.03,8968.0,93.19,93.24,93.0,93.03,8968.0
2025-06-17 13:30:00,93.0,93.18,92.92,92.93,9744.0,93.0,93.18,92.92,92.93,9744.0
2025-06-17 14:00:00,92.89,93.0,92.81,92.96,12595.0,92.89,93.0,92.81,92.96,12595.0
2025-06-17 14:30:00,92.98,93.01,92.77,92.9,17065.0,92.98,93.01,92.77,92.9,17065.0
2025-06-17 15:00:00,92.9,92.9,92.68,92.84,19679.0,92.9,92.9,92.68,92.84,19679.0
2025-06-17 15:30:00,92.83,92.94,92.7,92.81,82066.0,92.83,92.94,92.7,92.81,82066.0
2025-06-18 09:30:00,92.81,93.1,92.63,92.65,25231.0,92.81,93.1,92.63,92.65,25231.0
2025-06-18 10:00:00,92.6,92.81,92.32,92.81,30812.0,92.6,92.81,92.32,92.81,30812.0
2025-06-18 10:30:00,92.81,93.2,92.8,93.09,54235.0,92.81,93.2,92.8,93.09,54235.0
2025-06-18 11:00:00,93.07,93.1,92.91,93.03,18159.0,93.07,93.1,92.91,93.03,18159.0
2025-06-18 11:30:00,93.04,93.15,92.88,92.93,15242.0,93.04,93.15,92.88,92.93,15242.0
2025-06-18 12:00:00,92.91,93.02,92.85,92.88,14032.0,92.91,93.02,92.85,92.88,14032.0
2025-06-18 12:30:00,92.86,92.94,92.76,92.82,9884.0,92.86,92.94,92.76,92.82,9884.0
2025-06-18 13:00:00,92.8,92.8,92.42,92.6,9089.0,92.8,92.8,92.42,92.6,9089.0
2025-06-18 13:30:00,92.63,92.82,92.49,92.79,12987.0,92.63,92.82,92.49,92.79,12987.0
2025-06-18 14:00:00,92.79,92.92,92.61,92.9,20069.0,92.79,92.92,92.61,92.9,20069.0
2025-06-18 14:30:00,92.9,93.03,92.39,92.48,16910.0,92.9,93.03,92.39,92.48,16910.0
2025-06-18 15:00:00,92.44,92.65,92.29,92.29,21545.0,92.44,92.65,92.29,92.29,21545.0
2025-06-18 15:30:00,92.37,92.58,92.18,92.34,49456.0,92.37,92.58,92.18,92.34,49456.0
2025-06-20 09:30:00,92.73,92.73,91.84,91.95,28450.0,92.73,92.73,91.84,91.95,28450.0
2025-06-20 10:00:00,92.01,92.55,91.74,92.42,20887.0,92.01,92.55,91.74,92.42,20887.0
2025-06-20 10:30:00,92.41,92.43,92.13,92.17,14067.0,92.41,92.43,92.13,92.17,14067.0
2025-06-20 11:00:00,92.14,92.28,92.04,92.13,30651.0,92.14,92.28,92.04,92.13,30651.0
2025-06-20 11:30:00,92.16,92.16,91.77,91.77,23417.0,92.16,92.16,91.77,91.77,23417.0
2025-06-20 12:00:00,91.75,91.84,91.71,91.78,12924.0,91.75,91.84,91.71,91.78,12924.0
2025-06-20 12:30:00,91.79,91.8,91.21,91.21,15713.0,91.79,91.8,91.21,91.21,15713.0
2025-06-20 13:00:00,91.29,91.29,90.75,90.88,18809.0,91.29,91.29,90.75,90.88,18809.0
2025-06-20 13:30:00,90.82,91.07,90.79,90.9,20294.0,90.82,91.07,90.79,90.9,20294.0
2025-06-20 14:00:00,90.89,91.01,90.66,90.93,13164.0,90.89,91.01,90.66,90.93,13164.0
2025-06-20 14:30:00,90.96,91.03,90.71,90.76,13036.0,90.96,91.03,90.71,90.76,13036.0
2025-06-20 15:00:00,90.85,91.12,90.85,91.03,15260.0,90.85,91.12,90.85,91.03,15260.0
2025-06-20 15:30:00,91.04,91.26,90.85,91.24,49365.0,91.04,91.26,90.85,91.24,49365.0